31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 3 | 20250305 | 183200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250305 | 183100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250305 | 183000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250305 | 182900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250305 | 182800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250305 | 182700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250305 | 182600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250305 | 182500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250305 | 182400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250305 | 182300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250305 | 182200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250305 | 182100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250305 | 182000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250305 | 181900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250305 | 181800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250305 | 181700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250305 | 181600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250305 | 181500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250305 | 181400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250305 | 181300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250305 | 181200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250305 | 181100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250305 | 181000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250305 | 180900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250305 | 180800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250305 | 180700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250305 | 180600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250305 | 180500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250305 | 180400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250305 | 180300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 33 | 20250305 | 180200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250305 | 180100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250305 | 180000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250305 | 175900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250305 | 175800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250305 | 175700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250305 | 175600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250305 | 175500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250305 | 175400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250305 | 175300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250305 | 175200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250305 | 175100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250305 | 175000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250305 | 174900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250305 | 174800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250305 | 174700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250305 | 174600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250305 | 174500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250305 | 174400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250305 | 174300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250305 | 174200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250305 | 174100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250305 | 174000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250305 | 173900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250305 | 173800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250305 | 173700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250305 | 173600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250305 | 173500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250305 | 173400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250305 | 173300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 63 | 20250305 | 173200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250305 | 173100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250305 | 173000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250305 | 172900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250305 | 172800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250305 | 172700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250305 | 172600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250305 | 172500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250305 | 172400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250305 | 172300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250305 | 172200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250305 | 172100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250305 | 172000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250305 | 171900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250305 | 171800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250305 | 171700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250305 | 171600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250305 | 171500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250305 | 171400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250305 | 171300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250305 | 171200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250305 | 171100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250305 | 171000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250305 | 170900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250305 | 170800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250305 | 170700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250305 | 170600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250305 | 170500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250305 | 170400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250305 | 170300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 93 | 20250305 | 170200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250305 | 170100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250305 | 170000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250305 | 165900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250305 | 165800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250305 | 165700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250305 | 165600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250305 | 165500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250305 | 165400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250305 | 165300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250305 | 165200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250305 | 165100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250305 | 165000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250305 | 164900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250305 | 164800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250305 | 164700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250305 | 164600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250305 | 164500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250305 | 164400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250305 | 164300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250305 | 164200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250305 | 164100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250305 | 164000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250305 | 163900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250305 | 163800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250305 | 163700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250305 | 163600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250305 | 163500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250305 | 163400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250305 | 163300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 123 | 20250305 | 163200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250305 | 163100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250305 | 163000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250305 | 162900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250305 | 162800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250305 | 162700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250305 | 162600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250305 | 162500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250305 | 162400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250305 | 162300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250305 | 162200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250305 | 162100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250305 | 162000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250305 | 161900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250305 | 161800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250305 | 161700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250305 | 161600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250305 | 161500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250305 | 161400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250305 | 161300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250305 | 161200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250305 | 161100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250305 | 161000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250305 | 160900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250305 | 160800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250305 | 160700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250305 | 160600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250305 | 160500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250305 | 160400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250305 | 160300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 153 | 20250305 | 160200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250305 | 160100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250305 | 160000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250305 | 155900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250305 | 155800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250305 | 155700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250305 | 155600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250305 | 155500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250305 | 155400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250305 | 155300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250305 | 155200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250305 | 155100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250305 | 155000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250305 | 154900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250305 | 154800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250305 | 154700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250305 | 154600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20250305 | 154500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20250305 | 154400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20250305 | 154300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20250305 | 154200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20250305 | 154100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20250305 | 154000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20250305 | 153900 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20250305 | 153800 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20250305 | 153700 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20250305 | 153600 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20250305 | 153500 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20250305 | 153400 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20250305 | 153300 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 183 | 20250305 | 153200 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20250305 | 153100 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20250305 | 153000 | 10935857575 | 44500 | 44500 | 44500 | 44500 | 9155 |
| 186 | 20250305 | 152900 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20250305 | 152800 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20250305 | 152700 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20250305 | 152600 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20250305 | 152500 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20250305 | 152400 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20250305 | 152300 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20250305 | 152200 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20250305 | 152100 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20250305 | 152000 | 10528460075 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20250305 | 151900 | 10528460075 | 44400 | 44400 | 44450 | 44300 | 2008 |
| 197 | 20250305 | 151800 | 10439407825 | 44450 | 44400 | 44450 | 44400 | 561 |
| 198 | 20250305 | 151700 | 10414493375 | 44450 | 44400 | 44450 | 44350 | 1478 |
| 199 | 20250305 | 151600 | 10348891025 | 44400 | 44400 | 44450 | 44400 | 851 |
| 200 | 20250305 | 151500 | 10311092825 | 44450 | 44500 | 44500 | 44450 | 1516 |
| 201 | 20250305 | 151400 | 10243698375 | 44500 | 44550 | 44550 | 44400 | 2197 |
| 202 | 20250305 | 151300 | 10146036375 | 44550 | 44500 | 44550 | 44500 | 579 |
| 203 | 20250305 | 151200 | 10120257575 | 44500 | 44550 | 44600 | 44500 | 931 |
| 204 | 20250305 | 151100 | 10078782175 | 44550 | 44550 | 44550 | 44500 | 501 |
| 205 | 20250305 | 151000 | 10056473975 | 44450 | 44650 | 44650 | 44450 | 1618 |
| 206 | 20250305 | 150900 | 9984435675 | 44650 | 44650 | 44650 | 44650 | 441 |
| 207 | 20250305 | 150800 | 9964745025 | 44650 | 44650 | 44650 | 44600 | 350 |
| 208 | 20250305 | 150700 | 9949121325 | 44650 | 44700 | 44700 | 44450 | 3515 |
| 209 | 20250305 | 150600 | 9792637350 | 44700 | 44750 | 44750 | 44500 | 1199 |
| 210 | 20250305 | 150500 | 9739149100 | 44700 | 44750 | 44800 | 44550 | 1189 |
| 211 | 20250305 | 150400 | 9686106800 | 44750 | 44800 | 44800 | 44550 | 1929 |
| 212 | 20250305 | 150300 | 9599917500 | 44800 | 44800 | 44800 | 44750 | 299 |
| 213 | 20250305 | 150200 | 9586522350 | 44800 | 44750 | 44800 | 44750 | 301 |
| 214 | 20250305 | 150100 | 9573038550 | 44750 | 44800 | 44800 | 44750 | 184 |
| 215 | 20250305 | 150000 | 9564796500 | 44750 | 44750 | 44800 | 44725 | 455 |
| 216 | 20250305 | 145900 | 9544431350 | 44750 | 44750 | 44750 | 44700 | 601 |
| 217 | 20250305 | 145800 | 9517536800 | 44750 | 44700 | 44750 | 44650 | 129 |
| 218 | 20250305 | 145700 | 9511764500 | 44700 | 44700 | 44700 | 44650 | 1136 |
| 219 | 20250305 | 145600 | 9460985650 | 44700 | 44700 | 44750 | 44600 | 1501 |
| 220 | 20250305 | 145500 | 9393979900 | 44700 | 44750 | 44750 | 44700 | 614 |
| 221 | 20250305 | 145400 | 9366522750 | 44750 | 44800 | 44800 | 44700 | 450 |
| 222 | 20250305 | 145300 | 9346394100 | 44800 | 44850 | 44900 | 44700 | 1667 |
| 223 | 20250305 | 145200 | 9271728800 | 44850 | 44900 | 44900 | 44800 | 534 |
| 224 | 20250305 | 145100 | 9247781250 | 44850 | 44900 | 44900 | 44850 | 445 |
| 225 | 20250305 | 145000 | 9227814900 | 44850 | 44900 | 44900 | 44850 | 310 |
| 226 | 20250305 | 144900 | 9213899400 | 44850 | 44900 | 44900 | 44850 | 573 |
| 227 | 20250305 | 144800 | 9188192250 | 44900 | 44850 | 44900 | 44850 | 250 |
| 228 | 20250305 | 144700 | 9176967650 | 44900 | 44900 | 44900 | 44850 | 247 |
| 229 | 20250305 | 144600 | 9165879300 | 44900 | 44900 | 44900 | 44900 | 269 |
| 230 | 20250305 | 144500 | 9153801200 | 44850 | 44800 | 44900 | 44800 | 295 |
| 231 | 20250305 | 144400 | 9140564700 | 44850 | 44850 | 44850 | 44800 | 715 |
| 232 | 20250305 | 144300 | 9108498850 | 44850 | 44800 | 44850 | 44800 | 351 |
| 233 | 20250305 | 144200 | 9092760300 | 44850 | 44850 | 44850 | 44800 | 258 |
| 234 | 20250305 | 144100 | 9081192150 | 44850 | 44850 | 44850 | 44800 | 339 |
| 235 | 20250305 | 144000 | 9065991050 | 44850 | 44850 | 44850 | 44800 | 218 |
| 236 | 20250305 | 143900 | 9056215450 | 44850 | 44800 | 44850 | 44800 | 296 |
| 237 | 20250305 | 143800 | 9042942400 | 44850 | 44850 | 44900 | 44850 | 722 |
| 238 | 20250305 | 143700 | 9010556650 | 44850 | 44900 | 44900 | 44850 | 249 |
| 239 | 20250305 | 143600 | 8999377500 | 44900 | 44900 | 44900 | 44850 | 232 |
| 240 | 20250305 | 143500 | 8988965350 | 44850 | 44900 | 44900 | 44850 | 305 |
| 241 | 20250305 | 143400 | 8975272400 | 44900 | 44900 | 44950 | 44900 | 231 |
| 242 | 20250305 | 143300 | 8964890550 | 44950 | 44950 | 44950 | 44850 | 354 |
| 243 | 20250305 | 143200 | 8948990050 | 44950 | 44900 | 44950 | 44900 | 281 |
| 244 | 20250305 | 143100 | 8936361100 | 44950 | 44950 | 44950 | 44900 | 207 |
| 245 | 20250305 | 143000 | 8927058850 | 44950 | 44900 | 44950 | 44900 | 302 |
| 246 | 20250305 | 142900 | 8913490000 | 44900 | 44950 | 44950 | 44900 | 657 |
| 247 | 20250305 | 142800 | 8883981950 | 44950 | 44950 | 44950 | 44900 | 215 |
| 248 | 20250305 | 142700 | 8874319250 | 44900 | 44950 | 44950 | 44900 | 265 |
| 249 | 20250305 | 142600 | 8862409450 | 44950 | 44900 | 44950 | 44900 | 812 |
| 250 | 20250305 | 142500 | 8825943300 | 44950 | 44900 | 44950 | 44900 | 375 |
| 251 | 20250305 | 142400 | 8809089700 | 44950 | 45000 | 45000 | 44900 | 1011 |
| 252 | 20250305 | 142300 | 8763643450 | 45000 | 44950 | 45000 | 44950 | 348 |
| 253 | 20250305 | 142200 | 8747989500 | 45000 | 45000 | 45000 | 44950 | 174 |
| 254 | 20250305 | 142100 | 8740159800 | 45000 | 45000 | 45000 | 44950 | 352 |
| 255 | 20250305 | 142000 | 8724324800 | 45000 | 45000 | 45000 | 44950 | 244 |
| 256 | 20250305 | 141900 | 8713344850 | 45000 | 44950 | 45000 | 44950 | 324 |
| 257 | 20250305 | 141800 | 8698774150 | 44950 | 44950 | 44950 | 44900 | 275 |
| 258 | 20250305 | 141700 | 8686413300 | 44950 | 44950 | 44950 | 44900 | 179 |
| 259 | 20250305 | 141600 | 8678367300 | 44950 | 44900 | 44950 | 44900 | 295 |
| 260 | 20250305 | 141500 | 8665108550 | 44950 | 44900 | 44950 | 44900 | 338 |
| 261 | 20250305 | 141400 | 8649924150 | 44900 | 44950 | 44950 | 44900 | 304 |
| 262 | 20250305 | 141300 | 8636262575 | 44950 | 44900 | 44950 | 44900 | 612 |
| 263 | 20250305 | 141200 | 8608776425 | 44950 | 44900 | 44950 | 44900 | 213 |
| 264 | 20250305 | 141100 | 8599202225 | 44950 | 44900 | 44950 | 44900 | 202 |
| 265 | 20250305 | 141000 | 8590122425 | 44950 | 44950 | 44950 | 44900 | 244 |
| 266 | 20250305 | 140900 | 8579155325 | 44900 | 44950 | 44950 | 44900 | 524 |
| 267 | 20250305 | 140800 | 8555605675 | 44950 | 44950 | 44950 | 44850 | 360 |
| 268 | 20250305 | 140700 | 8539434675 | 44900 | 44900 | 44950 | 44850 | 415 |
| 269 | 20250305 | 140600 | 8520803575 | 44900 | 44900 | 44900 | 44900 | 143 |
| 270 | 20250305 | 140500 | 8514382875 | 44900 | 44900 | 44900 | 44900 | 253 |
| 271 | 20250305 | 140400 | 8503023175 | 44900 | 44900 | 44950 | 44800 | 632 |
| 272 | 20250305 | 140300 | 8474693775 | 44900 | 44875 | 44950 | 44850 | 927 |
| 273 | 20250305 | 140200 | 8433076650 | 44900 | 44875 | 44900 | 44850 | 197 |
| 274 | 20250305 | 140100 | 8424231575 | 44900 | 44900 | 44900 | 44850 | 225 |
| 275 | 20250305 | 140000 | 8414129275 | 44900 | 44850 | 44900 | 44850 | 460 |
| 276 | 20250305 | 135900 | 8393486175 | 44900 | 44950 | 44950 | 44900 | 501 |
| 277 | 20250305 | 135800 | 8370979875 | 44950 | 44950 | 44950 | 44900 | 391 |
| 278 | 20250305 | 135700 | 8353410375 | 44950 | 44950 | 44950 | 44900 | 207 |
| 279 | 20250305 | 135600 | 8344105875 | 44900 | 45000 | 45000 | 44900 | 496 |
| 280 | 20250305 | 135500 | 8321811775 | 44950 | 44950 | 44950 | 44950 | 390 |
| 281 | 20250305 | 135400 | 8304281275 | 44950 | 44950 | 44950 | 44900 | 398 |
| 282 | 20250305 | 135300 | 8286391225 | 44950 | 44900 | 44950 | 44900 | 250 |
| 283 | 20250305 | 135200 | 8275154425 | 44950 | 44950 | 45000 | 44900 | 954 |
| 284 | 20250305 | 135100 | 8232298475 | 44950 | 44950 | 44950 | 44950 | 265 |
| 285 | 20250305 | 135000 | 8220386725 | 44950 | 44900 | 44950 | 44900 | 601 |
| 286 | 20250305 | 134900 | 8193388125 | 44950 | 44950 | 44950 | 44900 | 255 |
| 287 | 20250305 | 134800 | 8181926775 | 44950 | 44950 | 44950 | 44900 | 199 |
| 288 | 20250305 | 134700 | 8172981775 | 44950 | 44950 | 44950 | 44900 | 392 |
| 289 | 20250305 | 134600 | 8155361725 | 44950 | 45000 | 45000 | 44900 | 452 |
| 290 | 20250305 | 134500 | 8135043225 | 45000 | 44950 | 45000 | 44950 | 641 |
| 291 | 20250305 | 134400 | 8106228875 | 44950 | 44950 | 45000 | 44900 | 829 |
| 292 | 20250305 | 134300 | 8068967600 | 44950 | 44950 | 44950 | 44950 | 287 |
| 293 | 20250305 | 134200 | 8056066950 | 44900 | 44900 | 44950 | 44900 | 823 |
| 294 | 20250305 | 134100 | 8019101900 | 44950 | 44900 | 44950 | 44900 | 263 |
| 295 | 20250305 | 134000 | 8007281850 | 44950 | 44850 | 44950 | 44850 | 1832 |
| 296 | 20250305 | 133900 | 7925024300 | 44850 | 44850 | 44900 | 44850 | 603 |
| 297 | 20250305 | 133800 | 7897964650 | 44900 | 44900 | 44900 | 44850 | 316 |
| 298 | 20250305 | 133700 | 7883780800 | 44900 | 44850 | 44900 | 44850 | 1040 |
| 299 | 20250305 | 133600 | 7837131050 | 44800 | 44850 | 44850 | 44800 | 1641 |
| 300 | 20250305 | 133500 | 7763556000 | 44850 | 44750 | 44850 | 44750 | 318 |
| 301 | 20250305 | 133400 | 7749308050 | 44800 | 44800 | 44850 | 44750 | 372 |
| 302 | 20250305 | 133300 | 7732642500 | 44800 | 44850 | 44850 | 44800 | 593 |
| 303 | 20250305 | 133200 | 7706070300 | 44825 | 44800 | 44850 | 44750 | 604 |
| 304 | 20250305 | 133100 | 7679008225 | 44750 | 44800 | 44800 | 44750 | 260 |
| 305 | 20250305 | 133000 | 7667360875 | 44800 | 44800 | 44800 | 44750 | 328 |
| 306 | 20250305 | 132900 | 7652666525 | 44800 | 44800 | 44800 | 44750 | 169 |
| 307 | 20250305 | 132800 | 7645095375 | 44800 | 44800 | 44800 | 44750 | 450 |
| 308 | 20250305 | 132700 | 7624936925 | 44800 | 44800 | 44800 | 44800 | 685 |
| 309 | 20250305 | 132600 | 7594248925 | 44800 | 44750 | 44800 | 44750 | 567 |
| 310 | 20250305 | 132500 | 7568862875 | 44750 | 44750 | 44800 | 44700 | 1021 |
| 311 | 20250305 | 132400 | 7523175625 | 44750 | 44750 | 44750 | 44725 | 258 |
| 312 | 20250305 | 132300 | 7511630200 | 44750 | 44750 | 44750 | 44750 | 237 |
| 313 | 20250305 | 132200 | 7501024450 | 44750 | 44750 | 44750 | 44700 | 139 |
| 314 | 20250305 | 132100 | 7494804800 | 44700 | 44700 | 44700 | 44650 | 345 |
| 315 | 20250305 | 132000 | 7479383400 | 44650 | 44700 | 44700 | 44650 | 208 |
| 316 | 20250305 | 131900 | 7470086200 | 44700 | 44650 | 44700 | 44650 | 229 |
| 317 | 20250305 | 131800 | 7459850000 | 44700 | 44650 | 44700 | 44650 | 144 |
| 318 | 20250305 | 131700 | 7453413300 | 44600 | 44650 | 44650 | 44600 | 373 |
| 319 | 20250305 | 131600 | 7436765450 | 44700 | 44700 | 44750 | 44700 | 937 |
| 320 | 20250305 | 131500 | 7394877500 | 44750 | 44750 | 44750 | 44700 | 311 |
| 321 | 20250305 | 131400 | 7380963250 | 44750 | 44750 | 44750 | 44700 | 253 |
| 322 | 20250305 | 131300 | 7369641550 | 44750 | 44750 | 44750 | 44650 | 501 |
| 323 | 20250305 | 131200 | 7347240250 | 44750 | 44650 | 44750 | 44650 | 447 |
| 324 | 20250305 | 131100 | 7327257750 | 44650 | 44700 | 44700 | 44650 | 216 |
| 325 | 20250305 | 131000 | 7317602900 | 44700 | 44700 | 44700 | 44650 | 315 |
| 326 | 20250305 | 130900 | 7303528450 | 44700 | 44650 | 44700 | 44650 | 202 |
| 327 | 20250305 | 130800 | 7294500550 | 44700 | 44700 | 44700 | 44700 | 174 |
| 328 | 20250305 | 130700 | 7286722750 | 44700 | 44700 | 44700 | 44700 | 434 |
| 329 | 20250305 | 130600 | 7267322950 | 44700 | 44650 | 44700 | 44650 | 151 |
| 330 | 20250305 | 130500 | 7260577000 | 44650 | 44650 | 44650 | 44600 | 495 |
| 331 | 20250305 | 130400 | 7238485600 | 44650 | 44650 | 44700 | 44650 | 273 |
| 332 | 20250305 | 130300 | 7226294450 | 44600 | 44650 | 44650 | 44600 | 248 |
| 333 | 20250305 | 130200 | 7215221700 | 44600 | 44650 | 44650 | 44600 | 240 |
| 334 | 20250305 | 130100 | 7204506800 | 44600 | 44650 | 44650 | 44600 | 224 |
| 335 | 20250305 | 130000 | 7194510225 | 44650 | 44600 | 44650 | 44600 | 263 |
| 336 | 20250305 | 125900 | 7182767575 | 44600 | 44650 | 44650 | 44600 | 144 |
| 337 | 20250305 | 125800 | 7176338075 | 44700 | 44700 | 44700 | 44650 | 387 |
| 338 | 20250305 | 125700 | 7159043725 | 44650 | 44700 | 44700 | 44650 | 145 |
| 339 | 20250305 | 125600 | 7152564225 | 44700 | 44600 | 44700 | 44600 | 246 |
| 340 | 20250305 | 125500 | 7141573975 | 44650 | 44650 | 44700 | 44600 | 334 |
| 341 | 20250305 | 125400 | 7126666575 | 44650 | 44650 | 44650 | 44650 | 335 |
| 342 | 20250305 | 125300 | 7111708825 | 44650 | 44650 | 44650 | 44600 | 376 |
| 343 | 20250305 | 125200 | 7094926525 | 44550 | 44650 | 44650 | 44550 | 561 |
| 344 | 20250305 | 125100 | 7069904875 | 44600 | 44600 | 44650 | 44600 | 275 |
| 345 | 20250305 | 125000 | 7057629525 | 44600 | 44600 | 44650 | 44600 | 175 |
| 346 | 20250305 | 124900 | 7049816125 | 44600 | 44650 | 44650 | 44600 | 372 |
| 347 | 20250305 | 124800 | 7033212625 | 44650 | 44700 | 44700 | 44600 | 174 |
| 348 | 20250305 | 124700 | 7025439775 | 44700 | 44700 | 44700 | 44600 | 647 |
| 349 | 20250305 | 124600 | 6996534175 | 44700 | 44700 | 44700 | 44650 | 158 |
| 350 | 20250305 | 124500 | 6989471675 | 44650 | 44600 | 44700 | 44600 | 228 |
| 351 | 20250305 | 124400 | 6979280275 | 44650 | 44650 | 44650 | 44600 | 233 |
| 352 | 20250305 | 124300 | 6968876950 | 44650 | 44700 | 44700 | 44600 | 941 |
| 353 | 20250305 | 124200 | 6926861200 | 44750 | 44700 | 44750 | 44650 | 892 |
| 354 | 20250305 | 124100 | 6886994300 | 44650 | 44550 | 44700 | 44550 | 208 |
| 355 | 20250305 | 124000 | 6877703000 | 44600 | 44450 | 44600 | 44450 | 289 |
| 356 | 20250305 | 123900 | 6864817600 | 44600 | 44750 | 44750 | 44500 | 2339 |
| 357 | 20250305 | 123800 | 6760647150 | 44750 | 44750 | 44750 | 44650 | 229 |
| 358 | 20250305 | 123700 | 6750402950 | 44700 | 44700 | 44700 | 44600 | 245 |
| 359 | 20250305 | 123600 | 6739455750 | 44700 | 44650 | 44700 | 44650 | 549 |
| 360 | 20250305 | 123500 | 6714936200 | 44650 | 44600 | 44700 | 44600 | 424 |
| 361 | 20250305 | 123400 | 6695996300 | 44650 | 44600 | 44650 | 44600 | 88 |
| 362 | 20250305 | 123300 | 6692067900 | 44600 | 44600 | 44650 | 44550 | 313 |
| 363 | 20250305 | 123200 | 6678100400 | 44650 | 44650 | 44650 | 44600 | 212 |
| 364 | 20250305 | 123100 | 6668634650 | 44600 | 44600 | 44700 | 44550 | 502 |
| 365 | 20250305 | 123000 | 6646235950 | 44600 | 44600 | 44700 | 44600 | 232 |
| 366 | 20250305 | 122900 | 6635872950 | 44600 | 44650 | 44700 | 44600 | 224 |
| 367 | 20250305 | 122800 | 6625867750 | 44650 | 44650 | 44700 | 44650 | 498 |
| 368 | 20250305 | 122700 | 6603627450 | 44600 | 44700 | 44700 | 44600 | 220 |
| 369 | 20250305 | 122600 | 6593799550 | 44700 | 44650 | 44700 | 44600 | 1149 |
| 370 | 20250305 | 122500 | 6542525750 | 44600 | 44600 | 44650 | 44600 | 291 |
| 371 | 20250305 | 122400 | 6529532750 | 44600 | 44700 | 44700 | 44600 | 475 |
| 372 | 20250305 | 122300 | 6508322450 | 44700 | 44700 | 44750 | 44650 | 551 |
| 373 | 20250305 | 122200 | 6483688550 | 44700 | 44650 | 44700 | 44650 | 308 |
| 374 | 20250305 | 122100 | 6469926950 | 44600 | 44650 | 44650 | 44600 | 215 |
| 375 | 20250305 | 122000 | 6460327500 | 44600 | 44650 | 44700 | 44600 | 545 |
| 376 | 20250305 | 121900 | 6435992000 | 44650 | 44650 | 44700 | 44600 | 268 |
| 377 | 20250305 | 121800 | 6424023450 | 44650 | 44650 | 44650 | 44600 | 384 |
| 378 | 20250305 | 121700 | 6406886350 | 44600 | 44600 | 44650 | 44600 | 276 |
| 379 | 20250305 | 121600 | 6394564500 | 44650 | 44650 | 44650 | 44600 | 186 |
| 380 | 20250305 | 121500 | 6386259900 | 44600 | 44550 | 44650 | 44550 | 237 |
| 381 | 20250305 | 121400 | 6375682550 | 44600 | 44600 | 44600 | 44550 | 289 |
| 382 | 20250305 | 121300 | 6362798500 | 44550 | 44550 | 44600 | 44500 | 205 |
| 383 | 20250305 | 121200 | 6353664850 | 44550 | 44550 | 44550 | 44400 | 372 |
| 384 | 20250305 | 121100 | 6337117500 | 44500 | 44550 | 44550 | 44500 | 274 |
| 385 | 20250305 | 121000 | 6324916000 | 44500 | 44550 | 44550 | 44400 | 658 |
| 386 | 20250305 | 120900 | 6295647800 | 44500 | 44600 | 44600 | 44500 | 400 |
| 387 | 20250305 | 120800 | 6277829750 | 44600 | 44600 | 44650 | 44550 | 346 |
| 388 | 20250305 | 120700 | 6262394000 | 44550 | 44550 | 44600 | 44500 | 319 |
| 389 | 20250305 | 120600 | 6248183200 | 44550 | 44600 | 44600 | 44500 | 307 |
| 390 | 20250305 | 120500 | 6234509425 | 44550 | 44550 | 44650 | 44550 | 594 |
| 391 | 20250305 | 120400 | 6208031275 | 44600 | 44550 | 44600 | 44550 | 215 |
| 392 | 20250305 | 120300 | 6198450325 | 44500 | 44550 | 44600 | 44500 | 522 |
| 393 | 20250305 | 120200 | 6175199325 | 44600 | 44500 | 44600 | 44500 | 107 |
| 394 | 20250305 | 120100 | 6170428275 | 44500 | 44500 | 44550 | 44500 | 272 |
| 395 | 20250305 | 120000 | 6158312825 | 44550 | 44550 | 44600 | 44500 | 569 |
| 396 | 20250305 | 115900 | 6132960475 | 44600 | 44600 | 44650 | 44550 | 368 |
| 397 | 20250305 | 115800 | 6116543425 | 44600 | 44700 | 44700 | 44600 | 681 |
| 398 | 20250305 | 115700 | 6086145225 | 44650 | 44700 | 44700 | 44650 | 193 |
| 399 | 20250305 | 115600 | 6077521125 | 44700 | 44650 | 44700 | 44650 | 257 |
| 400 | 20250305 | 115500 | 6066036075 | 44650 | 44600 | 44700 | 44600 | 200 |
| 401 | 20250305 | 115400 | 6057100825 | 44650 | 44675 | 44700 | 44600 | 920 |
| 402 | 20250305 | 115300 | 6016050275 | 44650 | 44700 | 44750 | 44650 | 716 |
| 403 | 20250305 | 115200 | 5984051100 | 44750 | 44750 | 44750 | 44700 | 228 |
| 404 | 20250305 | 115100 | 5973848150 | 44700 | 44700 | 44750 | 44650 | 256 |
| 405 | 20250305 | 115000 | 5962403900 | 44700 | 44700 | 44700 | 44650 | 323 |
| 406 | 20250305 | 114900 | 5947966100 | 44650 | 44700 | 44700 | 44650 | 250 |
| 407 | 20250305 | 114800 | 5936792750 | 44700 | 44700 | 44700 | 44650 | 209 |
| 408 | 20250305 | 114700 | 5927451125 | 44675 | 44700 | 44700 | 44675 | 256 |
| 409 | 20250305 | 114600 | 5916008675 | 44700 | 44700 | 44750 | 44650 | 300 |
| 410 | 20250305 | 114500 | 5902599775 | 44650 | 44700 | 44750 | 44650 | 1320 |
| 411 | 20250305 | 114400 | 5843595575 | 44700 | 44700 | 44700 | 44650 | 659 |
| 412 | 20250305 | 114300 | 5814145825 | 44650 | 44650 | 44700 | 44650 | 265 |
| 413 | 20250305 | 114200 | 5802305925 | 44700 | 44650 | 44700 | 44650 | 274 |
| 414 | 20250305 | 114100 | 5790065275 | 44650 | 44675 | 44700 | 44650 | 433 |
| 415 | 20250305 | 114000 | 5770728975 | 44700 | 44700 | 44700 | 44650 | 277 |
| 416 | 20250305 | 113900 | 5758352225 | 44650 | 44650 | 44700 | 44650 | 406 |
| 417 | 20250305 | 113800 | 5740216075 | 44700 | 44700 | 44700 | 44650 | 501 |
| 418 | 20250305 | 113700 | 5717832575 | 44650 | 44550 | 44650 | 44550 | 911 |
| 419 | 20250305 | 113600 | 5677173625 | 44600 | 44650 | 44650 | 44550 | 621 |
| 420 | 20250305 | 113500 | 5649455625 | 44650 | 44750 | 44750 | 44650 | 461 |
| 421 | 20250305 | 113400 | 5628847575 | 44750 | 44750 | 44750 | 44750 | 180 |
| 422 | 20250305 | 113300 | 5620792575 | 44700 | 44750 | 44750 | 44700 | 278 |
| 423 | 20250305 | 113200 | 5608353475 | 44750 | 44700 | 44750 | 44700 | 214 |
| 424 | 20250305 | 113100 | 5598777075 | 44700 | 44750 | 44750 | 44650 | 298 |
| 425 | 20250305 | 113000 | 5585449075 | 44750 | 44750 | 44800 | 44700 | 226 |
| 426 | 20250305 | 112900 | 5575331825 | 44800 | 44850 | 44900 | 44750 | 1242 |
| 427 | 20250305 | 112800 | 5519650075 | 44850 | 44650 | 44850 | 44650 | 1991 |
| 428 | 20250305 | 112700 | 5430569425 | 44650 | 44700 | 44750 | 44650 | 771 |
| 429 | 20250305 | 112600 | 5396109725 | 44650 | 44700 | 44700 | 44650 | 399 |
| 430 | 20250305 | 112500 | 5378285675 | 44650 | 44550 | 44700 | 44550 | 687 |
| 431 | 20250305 | 112400 | 5347628825 | 44550 | 44600 | 44650 | 44550 | 432 |
| 432 | 20250305 | 112300 | 5328369225 | 44650 | 44500 | 44650 | 44500 | 4515 |
| 433 | 20250305 | 112200 | 5127250075 | 44500 | 44400 | 44500 | 44350 | 2282 |
| 434 | 20250305 | 112100 | 5025914675 | 44350 | 44300 | 44400 | 44300 | 177 |
| 435 | 20250305 | 112000 | 5018067525 | 44300 | 44250 | 44300 | 44200 | 2907 |
| 436 | 20250305 | 111900 | 4889394825 | 44250 | 44250 | 44300 | 44250 | 184 |
| 437 | 20250305 | 111800 | 4881247275 | 44250 | 44300 | 44300 | 44200 | 544 |
| 438 | 20250305 | 111700 | 4857174675 | 44250 | 44200 | 44300 | 44200 | 343 |
| 439 | 20250305 | 111600 | 4841989575 | 44150 | 44200 | 44200 | 44150 | 180 |
| 440 | 20250305 | 111500 | 4834040725 | 44150 | 44100 | 44200 | 44050 | 456 |
| 441 | 20250305 | 111400 | 4813916825 | 44050 | 44100 | 44100 | 44050 | 128 |
| 442 | 20250305 | 111300 | 4808273075 | 44050 | 43950 | 44100 | 43950 | 143 |
| 443 | 20250305 | 111200 | 4801973875 | 43950 | 43950 | 44000 | 43950 | 198 |
| 444 | 20250305 | 111100 | 4793267025 | 43950 | 44050 | 44050 | 43950 | 205 |
| 445 | 20250305 | 111000 | 4784250025 | 44050 | 44100 | 44100 | 44000 | 190 |
| 446 | 20250305 | 110900 | 4775880525 | 44050 | 43950 | 44100 | 43900 | 2838 |
| 447 | 20250305 | 110800 | 4651010425 | 44000 | 44000 | 44000 | 43950 | 328 |
| 448 | 20250305 | 110700 | 4636587275 | 43950 | 43950 | 44000 | 43900 | 447 |
| 449 | 20250305 | 110600 | 4616957625 | 44000 | 44000 | 44000 | 43900 | 269 |
| 450 | 20250305 | 110500 | 4605128975 | 43950 | 43950 | 44000 | 43950 | 70 |
| 451 | 20250305 | 110400 | 4602049725 | 43950 | 43900 | 43950 | 43900 | 442 |
| 452 | 20250305 | 110300 | 4582629475 | 43900 | 43900 | 43950 | 43900 | 748 |
| 453 | 20250305 | 110200 | 4549758675 | 43900 | 43900 | 43950 | 43900 | 757 |
| 454 | 20250305 | 110100 | 4516523275 | 43900 | 43950 | 44000 | 43900 | 1143 |
| 455 | 20250305 | 110000 | 4466295775 | 43950 | 43950 | 44000 | 43950 | 672 |
| 456 | 20250305 | 105900 | 4436759625 | 43950 | 43950 | 44000 | 43950 | 238 |
| 457 | 20250305 | 105800 | 4426294925 | 44000 | 44000 | 44000 | 43950 | 172 |
| 458 | 20250305 | 105700 | 4418729075 | 43950 | 43950 | 44000 | 43900 | 381 |
| 459 | 20250305 | 105600 | 4401988525 | 43950 | 43950 | 44000 | 43900 | 1566 |
| 460 | 20250305 | 105500 | 4333157475 | 43950 | 44000 | 44000 | 43950 | 455 |
| 461 | 20250305 | 105400 | 4313152625 | 43950 | 43950 | 44000 | 43950 | 766 |
| 462 | 20250305 | 105300 | 4279452425 | 44000 | 44000 | 44000 | 43950 | 113 |
| 463 | 20250305 | 105200 | 4274481425 | 44000 | 43950 | 44000 | 43950 | 152 |
| 464 | 20250305 | 105100 | 4267795925 | 43950 | 43950 | 44000 | 43950 | 288 |
| 465 | 20250305 | 105000 | 4255137675 | 44000 | 43950 | 44000 | 43950 | 240 |
| 466 | 20250305 | 104900 | 4244581675 | 44000 | 44025 | 44025 | 43950 | 1950 |
| 467 | 20250305 | 104800 | 4158849225 | 44025 | 44050 | 44050 | 44000 | 374 |
| 468 | 20250305 | 104700 | 4142382425 | 44050 | 44025 | 44100 | 44025 | 86 |
| 469 | 20250305 | 104600 | 4138594575 | 44050 | 44050 | 44100 | 44050 | 95 |
| 470 | 20250305 | 104500 | 4134408675 | 44100 | 44100 | 44150 | 44000 | 2967 |
| 471 | 20250305 | 104400 | 4003778575 | 44150 | 44150 | 44200 | 44100 | 1021 |
| 472 | 20250305 | 104300 | 3958726675 | 44200 | 44200 | 44200 | 44150 | 544 |
| 473 | 20250305 | 104200 | 3934704325 | 44150 | 44150 | 44200 | 44150 | 206 |
| 474 | 20250305 | 104100 | 3925608125 | 44200 | 44150 | 44200 | 44150 | 436 |
| 475 | 20250305 | 104000 | 3906354825 | 44200 | 44150 | 44200 | 44150 | 69 |
| 476 | 20250305 | 103900 | 3903306175 | 44200 | 44200 | 44200 | 44150 | 100 |
| 477 | 20250305 | 103800 | 3898888225 | 44150 | 44150 | 44200 | 44150 | 397 |
| 478 | 20250305 | 103700 | 3881359425 | 44200 | 44200 | 44200 | 44150 | 233 |
| 479 | 20250305 | 103600 | 3871069925 | 44200 | 44150 | 44200 | 44150 | 892 |
| 480 | 20250305 | 103500 | 3831683825 | 44150 | 44150 | 44200 | 44150 | 97 |
| 481 | 20250305 | 103400 | 3827399575 | 44200 | 44175 | 44200 | 44150 | 305 |
| 482 | 20250305 | 103300 | 3813927500 | 44175 | 44200 | 44200 | 44175 | 509 |
| 483 | 20250305 | 103200 | 3791430125 | 44175 | 44175 | 44200 | 44175 | 275 |
| 484 | 20250305 | 103100 | 3779278000 | 44175 | 44200 | 44200 | 44150 | 716 |
| 485 | 20250305 | 103000 | 3747658325 | 44200 | 44375 | 44400 | 44200 | 1583 |
| 486 | 20250305 | 102900 | 3677521325 | 44400 | 44350 | 44400 | 44350 | 61 |
| 487 | 20250305 | 102800 | 3674813275 | 44400 | 44425 | 44450 | 44400 | 219 |
| 488 | 20250305 | 102700 | 3665088050 | 44450 | 44450 | 44450 | 44400 | 334 |
| 489 | 20250305 | 102600 | 3650256750 | 44450 | 44400 | 44450 | 44400 | 38 |
| 490 | 20250305 | 102500 | 3648569200 | 44400 | 44400 | 44450 | 44400 | 327 |
| 491 | 20250305 | 102400 | 3634047800 | 44400 | 44400 | 44450 | 44400 | 56 |
| 492 | 20250305 | 102300 | 3631561250 | 44450 | 44450 | 44450 | 44400 | 259 |
| 493 | 20250305 | 102200 | 3620056500 | 44400 | 44400 | 44450 | 44400 | 46 |
| 494 | 20250305 | 102100 | 3618012450 | 44450 | 44400 | 44450 | 44400 | 77 |
| 495 | 20250305 | 102000 | 3614593250 | 44450 | 44400 | 44450 | 44400 | 206 |
| 496 | 20250305 | 101900 | 3605443950 | 44400 | 44450 | 44450 | 44400 | 236 |
| 497 | 20250305 | 101800 | 3594964200 | 44400 | 44500 | 44550 | 44400 | 922 |
| 498 | 20250305 | 101700 | 3553986850 | 44550 | 44575 | 44575 | 44450 | 365 |
| 499 | 20250305 | 101600 | 3537745200 | 44600 | 44550 | 44600 | 44500 | 268 |
| 500 | 20250305 | 101500 | 3525803400 | 44600 | 44600 | 44600 | 44550 | 110 |
| 501 | 20250305 | 101400 | 3520899300 | 44550 | 44500 | 44550 | 44500 | 113 |
| 502 | 20250305 | 101300 | 3515865700 | 44550 | 44500 | 44550 | 44500 | 173 |
| 503 | 20250305 | 101200 | 3508161000 | 44550 | 44550 | 44600 | 44500 | 178 |
| 504 | 20250305 | 101100 | 3500238450 | 44550 | 44600 | 44600 | 44550 | 106 |
| 505 | 20250305 | 101000 | 3495514800 | 44600 | 44500 | 44600 | 44500 | 131 |
| 506 | 20250305 | 100900 | 3489677900 | 44550 | 44550 | 44600 | 44550 | 394 |
| 507 | 20250305 | 100800 | 3472121100 | 44600 | 44550 | 44600 | 44550 | 102 |
| 508 | 20250305 | 100700 | 3467576750 | 44600 | 44600 | 44600 | 44550 | 400 |
| 509 | 20250305 | 100600 | 3449744650 | 44550 | 44550 | 44600 | 44550 | 88 |
| 510 | 20250305 | 100500 | 3445821900 | 44600 | 44600 | 44600 | 44550 | 96 |
| 511 | 20250305 | 100400 | 3441544750 | 44550 | 44550 | 44600 | 44550 | 224 |
| 512 | 20250305 | 100300 | 3431557900 | 44600 | 44500 | 44700 | 44500 | 648 |
| 513 | 20250305 | 100200 | 3402652700 | 44500 | 44450 | 44550 | 44450 | 282 |
| 514 | 20250305 | 100100 | 3390107800 | 44500 | 44550 | 44550 | 44450 | 518 |
| 515 | 20250305 | 100000 | 3367055150 | 44550 | 44650 | 44700 | 44550 | 673 |
| 516 | 20250305 | 095900 | 3337030300 | 44700 | 44600 | 44700 | 44600 | 113 |
| 517 | 20250305 | 095800 | 3331984100 | 44550 | 44650 | 44700 | 44550 | 210 |
| 518 | 20250305 | 095700 | 3322616250 | 44650 | 44650 | 44700 | 44600 | 339 |
| 519 | 20250305 | 095600 | 3307479950 | 44600 | 44600 | 44700 | 44600 | 308 |
| 520 | 20250305 | 095500 | 3293730900 | 44600 | 44550 | 44650 | 44500 | 519 |
| 521 | 20250305 | 095400 | 3270607050 | 44500 | 44500 | 44550 | 44500 | 122 |
| 522 | 20250305 | 095300 | 3265176000 | 44500 | 44500 | 44550 | 44500 | 347 |
| 523 | 20250305 | 095200 | 3249733800 | 44500 | 44300 | 44500 | 44300 | 453 |
| 524 | 20250305 | 095100 | 3229619350 | 44350 | 44350 | 44350 | 44300 | 106 |
| 525 | 20250305 | 095000 | 3224923150 | 44350 | 44350 | 44400 | 44350 | 363 |
| 526 | 20250305 | 094900 | 3208823900 | 44350 | 44400 | 44400 | 44350 | 98 |
| 527 | 20250305 | 094800 | 3204473050 | 44350 | 44350 | 44400 | 44350 | 133 |
| 528 | 20250305 | 094700 | 3198572500 | 44400 | 44350 | 44400 | 44300 | 135 |
| 529 | 20250305 | 094600 | 3192586200 | 44300 | 44350 | 44400 | 44300 | 633 |
| 530 | 20250305 | 094500 | 3164518900 | 44400 | 44400 | 44400 | 44300 | 314 |
| 531 | 20250305 | 094400 | 3150601500 | 44400 | 44400 | 44450 | 44400 | 842 |
| 532 | 20250305 | 094300 | 3113211500 | 44400 | 44400 | 44425 | 44400 | 69 |
| 533 | 20250305 | 094200 | 3110147450 | 44400 | 44400 | 44425 | 44400 | 152 |
| 534 | 20250305 | 094100 | 3103398150 | 44400 | 44450 | 44500 | 44400 | 105 |
| 535 | 20250305 | 094000 | 3098734325 | 44500 | 44550 | 44550 | 44400 | 570 |
| 536 | 20250305 | 093900 | 3073391575 | 44500 | 44500 | 44550 | 44450 | 650 |
| 537 | 20250305 | 093800 | 3044466225 | 44500 | 44300 | 44500 | 44200 | 782 |
| 538 | 20250305 | 093700 | 3009749825 | 44300 | 44150 | 44300 | 44100 | 466 |
| 539 | 20250305 | 093600 | 2989147425 | 44250 | 44250 | 44250 | 44150 | 717 |
| 540 | 20250305 | 093500 | 2957461325 | 44250 | 44150 | 44250 | 44150 | 138 |
| 541 | 20250305 | 093400 | 2951359075 | 44150 | 44250 | 44250 | 44150 | 1092 |
| 542 | 20250305 | 093300 | 2903139975 | 44150 | 44100 | 44250 | 44100 | 360 |
| 543 | 20250305 | 093200 | 2887237325 | 44050 | 44150 | 44150 | 44050 | 426 |
| 544 | 20250305 | 093100 | 2868447875 | 44150 | 44150 | 44150 | 44100 | 380 |
| 545 | 20250305 | 093000 | 2851670925 | 44150 | 44125 | 44150 | 44100 | 111 |
| 546 | 20250305 | 092900 | 2846770700 | 44100 | 43900 | 44100 | 43900 | 1064 |
| 547 | 20250305 | 092800 | 2799970750 | 43950 | 44100 | 44100 | 43900 | 5112 |
| 548 | 20250305 | 092700 | 2575049250 | 44100 | 44050 | 44150 | 44050 | 866 |
| 549 | 20250305 | 092600 | 2536897900 | 44050 | 44100 | 44100 | 44000 | 4331 |
| 550 | 20250305 | 092500 | 2346105600 | 44100 | 44150 | 44150 | 44050 | 1767 |
| 551 | 20250305 | 092400 | 2268182600 | 44150 | 44250 | 44250 | 44100 | 1838 |
| 552 | 20250305 | 092300 | 2186992400 | 44250 | 44250 | 44250 | 44200 | 468 |
| 553 | 20250305 | 092200 | 2166287800 | 44250 | 44150 | 44250 | 44150 | 1060 |
| 554 | 20250305 | 092100 | 2119445800 | 44200 | 44400 | 44400 | 44150 | 5132 |
| 555 | 20250305 | 092000 | 1892271200 | 44450 | 44600 | 44650 | 44450 | 1440 |
| 556 | 20250305 | 091900 | 1828179100 | 44600 | 44500 | 44600 | 44500 | 308 |
| 557 | 20250305 | 091800 | 1814460050 | 44500 | 44350 | 44500 | 44350 | 429 |
| 558 | 20250305 | 091700 | 1795411300 | 44400 | 44400 | 44500 | 44400 | 1348 |
| 559 | 20250305 | 091600 | 1735530750 | 44400 | 44600 | 44600 | 44400 | 3489 |
| 560 | 20250305 | 091500 | 1580192500 | 44750 | 44800 | 44850 | 44600 | 5094 |
| 561 | 20250305 | 091400 | 1352362400 | 44850 | 44850 | 44850 | 44800 | 1014 |
| 562 | 20250305 | 091300 | 1306890550 | 44900 | 44950 | 45000 | 44850 | 568 |
| 563 | 20250305 | 091200 | 1281383400 | 44950 | 45100 | 45100 | 44900 | 789 |
| 564 | 20250305 | 091100 | 1245912450 | 45100 | 45100 | 45100 | 44900 | 1716 |
| 565 | 20250305 | 091000 | 1168688350 | 45100 | 45050 | 45150 | 45000 | 892 |
| 566 | 20250305 | 090900 | 1128516700 | 45050 | 45050 | 45250 | 45050 | 3169 |
| 567 | 20250305 | 090800 | 985463875 | 45050 | 44750 | 45050 | 44750 | 1816 |
| 568 | 20250305 | 090700 | 903937975 | 44750 | 44700 | 44800 | 44700 | 745 |
| 569 | 20250305 | 090600 | 870591400 | 44700 | 44650 | 44750 | 44600 | 1939 |
| 570 | 20250305 | 090500 | 784025125 | 44700 | 44750 | 44750 | 44650 | 2066 |
| 571 | 20250305 | 090400 | 691676125 | 44750 | 44750 | 44800 | 44750 | 1400 |
| 572 | 20250305 | 090300 | 629010075 | 44700 | 44650 | 44800 | 44650 | 688 |
| 573 | 20250305 | 090200 | 598243475 | 44600 | 44800 | 44800 | 44600 | 4525 |
| 574 | 20250305 | 090100 | 395802475 | 44800 | 44650 | 44850 | 44500 | 2876 |
| 575 | 20250305 | 090000 | 267229000 | 44500 | 44400 | 44650 | 44300 | 4817 |