31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 3 | 20250305 | 184400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250305 | 184300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250305 | 184200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250305 | 184100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250305 | 184000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250305 | 183900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250305 | 183800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250305 | 183700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250305 | 183600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250305 | 183500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250305 | 183400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250305 | 183300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250305 | 183200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250305 | 183100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250305 | 183000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250305 | 182900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250305 | 182800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250305 | 182700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250305 | 182600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250305 | 182500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250305 | 182400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250305 | 182300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250305 | 182200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250305 | 182100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250305 | 182000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250305 | 181900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250305 | 181800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250305 | 181700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250305 | 181600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250305 | 181500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 33 | 20250305 | 181400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250305 | 181300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250305 | 181200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250305 | 181100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250305 | 181000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250305 | 180900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250305 | 180800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250305 | 180700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250305 | 180600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250305 | 180500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250305 | 180400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250305 | 180300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250305 | 180200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250305 | 180100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250305 | 180000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250305 | 175900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250305 | 175800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250305 | 175700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250305 | 175600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250305 | 175500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250305 | 175400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250305 | 175300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250305 | 175200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250305 | 175100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250305 | 175000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250305 | 174900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250305 | 174800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250305 | 174700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250305 | 174600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250305 | 174500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 63 | 20250305 | 174400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250305 | 174300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250305 | 174200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250305 | 174100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250305 | 174000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250305 | 173900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250305 | 173800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250305 | 173700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250305 | 173600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250305 | 173500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250305 | 173400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250305 | 173300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250305 | 173200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250305 | 173100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250305 | 173000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250305 | 172900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250305 | 172800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250305 | 172700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250305 | 172600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250305 | 172500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250305 | 172400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250305 | 172300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250305 | 172200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250305 | 172100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250305 | 172000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250305 | 171900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250305 | 171800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250305 | 171700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250305 | 171600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250305 | 171500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 93 | 20250305 | 171400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250305 | 171300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250305 | 171200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250305 | 171100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250305 | 171000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250305 | 170900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250305 | 170800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250305 | 170700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250305 | 170600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250305 | 170500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250305 | 170400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250305 | 170300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250305 | 170200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250305 | 170100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250305 | 170000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250305 | 165900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250305 | 165800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250305 | 165700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250305 | 165600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250305 | 165500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250305 | 165400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250305 | 165300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250305 | 165200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250305 | 165100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250305 | 165000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250305 | 164900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250305 | 164800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250305 | 164700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250305 | 164600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250305 | 164500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 123 | 20250305 | 164400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250305 | 164300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250305 | 164200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250305 | 164100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250305 | 164000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250305 | 163900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250305 | 163800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250305 | 163700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250305 | 163600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250305 | 163500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250305 | 163400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250305 | 163300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250305 | 163200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250305 | 163100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250305 | 163000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250305 | 162900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250305 | 162800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250305 | 162700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250305 | 162600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250305 | 162500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250305 | 162400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250305 | 162300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250305 | 162200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250305 | 162100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250305 | 162000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250305 | 161900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250305 | 161800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250305 | 161700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250305 | 161600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250305 | 161500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 153 | 20250305 | 161400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250305 | 161300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250305 | 161200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250305 | 161100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250305 | 161000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250305 | 160900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250305 | 160800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250305 | 160700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250305 | 160600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250305 | 160500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250305 | 160400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250305 | 160300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250305 | 160200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250305 | 160100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250305 | 160000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250305 | 155900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250305 | 155800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250305 | 155700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250305 | 155600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250305 | 155500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250305 | 155400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250305 | 155300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250305 | 155200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250305 | 155100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250305 | 155000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250305 | 154900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250305 | 154800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250305 | 154700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250305 | 154600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250305 | 154500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 183 | 20250305 | 154400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250305 | 154300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250305 | 154200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250305 | 154100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250305 | 154000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250305 | 153900 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250305 | 153800 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250305 | 153700 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250305 | 153600 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250305 | 153500 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250305 | 153400 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250305 | 153300 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250305 | 153200 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20250305 | 153100 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20250305 | 153000 | 3296641475 | 22650 | 22650 | 22650 | 22650 | 4947 |
| 198 | 20250305 | 152900 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20250305 | 152800 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20250305 | 152700 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20250305 | 152600 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20250305 | 152500 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20250305 | 152400 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20250305 | 152300 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20250305 | 152200 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20250305 | 152100 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20250305 | 152000 | 3184591925 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20250305 | 151900 | 3184591925 | 22650 | 22550 | 22650 | 22500 | 452 |
| 209 | 20250305 | 151800 | 3174404325 | 22550 | 22600 | 22700 | 22550 | 302 |
| 210 | 20250305 | 151700 | 3167578275 | 22600 | 22650 | 22700 | 22600 | 1623 |
| 211 | 20250305 | 151600 | 3130786375 | 22600 | 22650 | 22650 | 22600 | 521 |
| 212 | 20250305 | 151500 | 3118989575 | 22600 | 22550 | 22650 | 22550 | 1008 |
| 213 | 20250305 | 151400 | 3096198075 | 22550 | 22550 | 22600 | 22550 | 306 |
| 214 | 20250305 | 151300 | 3089285225 | 22550 | 22600 | 22600 | 22550 | 999 |
| 215 | 20250305 | 151200 | 3066709225 | 22550 | 22550 | 22650 | 22550 | 292 |
| 216 | 20250305 | 151100 | 3060106025 | 22550 | 22550 | 22650 | 22550 | 187 |
| 217 | 20250305 | 151000 | 3055875175 | 22550 | 22550 | 22650 | 22500 | 483 |
| 218 | 20250305 | 150900 | 3044977375 | 22550 | 22650 | 22650 | 22500 | 413 |
| 219 | 20250305 | 150800 | 3035655725 | 22500 | 22650 | 22650 | 22500 | 1171 |
| 220 | 20250305 | 150700 | 3009256525 | 22500 | 22550 | 22650 | 22500 | 337 |
| 221 | 20250305 | 150600 | 3001646225 | 22500 | 22550 | 22550 | 22500 | 281 |
| 222 | 20250305 | 150500 | 2995313475 | 22500 | 22550 | 22550 | 22500 | 677 |
| 223 | 20250305 | 150400 | 2980049225 | 22500 | 22550 | 22550 | 22500 | 234 |
| 224 | 20250305 | 150300 | 2974776775 | 22500 | 22500 | 22550 | 22500 | 411 |
| 225 | 20250305 | 150200 | 2965511525 | 22500 | 22500 | 22550 | 22500 | 371 |
| 226 | 20250305 | 150100 | 2957150275 | 22500 | 22550 | 22550 | 22500 | 616 |
| 227 | 20250305 | 150000 | 2943286525 | 22500 | 22550 | 22550 | 22500 | 578 |
| 228 | 20250305 | 145900 | 2930268475 | 22550 | 22500 | 22550 | 22500 | 274 |
| 229 | 20250305 | 145800 | 2924093275 | 22500 | 22500 | 22550 | 22450 | 574 |
| 230 | 20250305 | 145700 | 2911165125 | 22450 | 22500 | 22550 | 22450 | 254 |
| 231 | 20250305 | 145600 | 2905445325 | 22450 | 22550 | 22550 | 22450 | 805 |
| 232 | 20250305 | 145500 | 2887316225 | 22600 | 22500 | 22600 | 22500 | 200 |
| 233 | 20250305 | 145400 | 2882797825 | 22500 | 22650 | 22650 | 22500 | 1564 |
| 234 | 20250305 | 145300 | 2847478975 | 22650 | 22600 | 22650 | 22600 | 295 |
| 235 | 20250305 | 145200 | 2840804675 | 22650 | 22600 | 22650 | 22600 | 986 |
| 236 | 20250305 | 145100 | 2818472975 | 22600 | 22650 | 22650 | 22600 | 558 |
| 237 | 20250305 | 145000 | 2805835225 | 22650 | 22600 | 22650 | 22600 | 157 |
| 238 | 20250305 | 144900 | 2802279425 | 22650 | 22650 | 22650 | 22600 | 335 |
| 239 | 20250305 | 144800 | 2794691875 | 22650 | 22650 | 22650 | 22600 | 428 |
| 240 | 20250305 | 144700 | 2784997825 | 22650 | 22650 | 22650 | 22600 | 126 |
| 241 | 20250305 | 144600 | 2782144075 | 22600 | 22650 | 22650 | 22600 | 242 |
| 242 | 20250305 | 144500 | 2776662975 | 22650 | 22600 | 22650 | 22550 | 1209 |
| 243 | 20250305 | 144400 | 2749352675 | 22650 | 22600 | 22650 | 22600 | 461 |
| 244 | 20250305 | 144300 | 2738911925 | 22650 | 22650 | 22650 | 22600 | 658 |
| 245 | 20250305 | 144200 | 2724008525 | 22600 | 22600 | 22650 | 22600 | 209 |
| 246 | 20250305 | 144100 | 2719275675 | 22650 | 22600 | 22650 | 22600 | 447 |
| 247 | 20250305 | 144000 | 2709159275 | 22600 | 22600 | 22650 | 22600 | 358 |
| 248 | 20250305 | 143900 | 2701054925 | 22650 | 22600 | 22650 | 22600 | 827 |
| 249 | 20250305 | 143800 | 2682354625 | 22600 | 22650 | 22650 | 22600 | 377 |
| 250 | 20250305 | 143700 | 2673816575 | 22600 | 22650 | 22650 | 22600 | 448 |
| 251 | 20250305 | 143600 | 2663669525 | 22600 | 22650 | 22650 | 22600 | 201 |
| 252 | 20250305 | 143500 | 2659117075 | 22600 | 22650 | 22650 | 22600 | 290 |
| 253 | 20250305 | 143400 | 2652554175 | 22650 | 22600 | 22650 | 22600 | 564 |
| 254 | 20250305 | 143300 | 2639784225 | 22650 | 22650 | 22650 | 22600 | 367 |
| 255 | 20250305 | 143200 | 2631471825 | 22600 | 22600 | 22650 | 22600 | 230 |
| 256 | 20250305 | 143100 | 2626262575 | 22650 | 22600 | 22650 | 22550 | 382 |
| 257 | 20250305 | 143000 | 2617628725 | 22600 | 22550 | 22600 | 22550 | 413 |
| 258 | 20250305 | 142900 | 2608297725 | 22600 | 22600 | 22600 | 22550 | 250 |
| 259 | 20250305 | 142800 | 2602653075 | 22600 | 22550 | 22600 | 22550 | 281 |
| 260 | 20250305 | 142700 | 2596303275 | 22550 | 22550 | 22600 | 22550 | 233 |
| 261 | 20250305 | 142600 | 2591038975 | 22550 | 22650 | 22650 | 22550 | 956 |
| 262 | 20250305 | 142500 | 2569409875 | 22650 | 22650 | 22650 | 22600 | 157 |
| 263 | 20250305 | 142400 | 2565854825 | 22600 | 22600 | 22650 | 22600 | 642 |
| 264 | 20250305 | 142300 | 2551318575 | 22650 | 22600 | 22650 | 22600 | 287 |
| 265 | 20250305 | 142200 | 2544819475 | 22600 | 22650 | 22650 | 22600 | 384 |
| 266 | 20250305 | 142100 | 2536122625 | 22600 | 22650 | 22650 | 22600 | 642 |
| 267 | 20250305 | 142000 | 2521602275 | 22600 | 22600 | 22650 | 22600 | 297 |
| 268 | 20250305 | 141900 | 2514876475 | 22650 | 22600 | 22650 | 22600 | 457 |
| 269 | 20250305 | 141800 | 2504526425 | 22600 | 22600 | 22650 | 22600 | 483 |
| 270 | 20250305 | 141700 | 2493599625 | 22550 | 22600 | 22650 | 22550 | 1122 |
| 271 | 20250305 | 141600 | 2468244425 | 22550 | 22600 | 22600 | 22550 | 263 |
| 272 | 20250305 | 141500 | 2462301525 | 22550 | 22600 | 22600 | 22550 | 334 |
| 273 | 20250305 | 141400 | 2454756025 | 22550 | 22550 | 22600 | 22550 | 214 |
| 274 | 20250305 | 141300 | 2449920825 | 22550 | 22500 | 22600 | 22500 | 539 |
| 275 | 20250305 | 141200 | 2437764575 | 22500 | 22600 | 22600 | 22500 | 161 |
| 276 | 20250305 | 141100 | 2434134075 | 22600 | 22600 | 22600 | 22550 | 287 |
| 277 | 20250305 | 141000 | 2427649025 | 22550 | 22550 | 22600 | 22550 | 311 |
| 278 | 20250305 | 140900 | 2420631025 | 22550 | 22500 | 22550 | 22500 | 317 |
| 279 | 20250305 | 140800 | 2413483525 | 22550 | 22500 | 22550 | 22500 | 814 |
| 280 | 20250305 | 140700 | 2395134425 | 22500 | 22500 | 22550 | 22450 | 218 |
| 281 | 20250305 | 140600 | 2390225275 | 22450 | 22450 | 22500 | 22450 | 133 |
| 282 | 20250305 | 140500 | 2387233675 | 22450 | 22450 | 22500 | 22450 | 261 |
| 283 | 20250305 | 140400 | 2381362525 | 22450 | 22450 | 22500 | 22450 | 114 |
| 284 | 20250305 | 140300 | 2378798325 | 22500 | 22500 | 22500 | 22450 | 268 |
| 285 | 20250305 | 140200 | 2372769225 | 22450 | 22500 | 22500 | 22450 | 88 |
| 286 | 20250305 | 140100 | 2370790225 | 22450 | 22500 | 22500 | 22450 | 263 |
| 287 | 20250305 | 140000 | 2364878975 | 22500 | 22500 | 22500 | 22450 | 282 |
| 288 | 20250305 | 135900 | 2358534825 | 22450 | 22500 | 22500 | 22400 | 254 |
| 289 | 20250305 | 135800 | 2352828475 | 22450 | 22500 | 22500 | 22450 | 226 |
| 290 | 20250305 | 135700 | 2347744625 | 22400 | 22500 | 22550 | 22400 | 2068 |
| 291 | 20250305 | 135600 | 2301380525 | 22550 | 22550 | 22600 | 22500 | 307 |
| 292 | 20250305 | 135500 | 2294457325 | 22500 | 22550 | 22550 | 22500 | 323 |
| 293 | 20250305 | 135400 | 2287179875 | 22500 | 22500 | 22550 | 22500 | 188 |
| 294 | 20250305 | 135300 | 2282941375 | 22550 | 22600 | 22600 | 22550 | 179 |
| 295 | 20250305 | 135200 | 2278900625 | 22600 | 22550 | 22600 | 22550 | 403 |
| 296 | 20250305 | 135100 | 2269795925 | 22550 | 22550 | 22600 | 22550 | 119 |
| 297 | 20250305 | 135000 | 2267107425 | 22600 | 22600 | 22600 | 22550 | 353 |
| 298 | 20250305 | 134900 | 2259130475 | 22550 | 22550 | 22600 | 22550 | 178 |
| 299 | 20250305 | 134800 | 2255108925 | 22600 | 22600 | 22650 | 22550 | 352 |
| 300 | 20250305 | 134700 | 2247155025 | 22600 | 22650 | 22650 | 22550 | 84 |
| 301 | 20250305 | 134600 | 2245257125 | 22550 | 22550 | 22650 | 22550 | 137 |
| 302 | 20250305 | 134500 | 2242161675 | 22600 | 22550 | 22650 | 22550 | 239 |
| 303 | 20250305 | 134400 | 2236760975 | 22600 | 22600 | 22600 | 22550 | 150 |
| 304 | 20250305 | 134300 | 2233371625 | 22600 | 22600 | 22600 | 22550 | 142 |
| 305 | 20250305 | 134200 | 2230163625 | 22500 | 22550 | 22600 | 22500 | 930 |
| 306 | 20250305 | 134100 | 2209215675 | 22550 | 22550 | 22650 | 22550 | 505 |
| 307 | 20250305 | 134000 | 2197806025 | 22600 | 22550 | 22600 | 22550 | 158 |
| 308 | 20250305 | 133900 | 2194236125 | 22550 | 22550 | 22600 | 22550 | 979 |
| 309 | 20250305 | 133800 | 2172121775 | 22600 | 22550 | 22600 | 22550 | 53 |
| 310 | 20250305 | 133700 | 2170924725 | 22550 | 22550 | 22600 | 22550 | 463 |
| 311 | 20250305 | 133600 | 2160462675 | 22550 | 22550 | 22600 | 22550 | 161 |
| 312 | 20250305 | 133500 | 2156825075 | 22550 | 22550 | 22600 | 22550 | 442 |
| 313 | 20250305 | 133400 | 2146836575 | 22600 | 22550 | 22600 | 22550 | 98 |
| 314 | 20250305 | 133300 | 2144623175 | 22550 | 22600 | 22600 | 22550 | 136 |
| 315 | 20250305 | 133200 | 2141550625 | 22550 | 22550 | 22600 | 22550 | 139 |
| 316 | 20250305 | 133100 | 2138410025 | 22550 | 22600 | 22600 | 22550 | 729 |
| 317 | 20250305 | 133000 | 2121936825 | 22550 | 22600 | 22600 | 22550 | 190 |
| 318 | 20250305 | 132900 | 2117643825 | 22600 | 22600 | 22600 | 22550 | 201 |
| 319 | 20250305 | 132800 | 2113102625 | 22600 | 22600 | 22600 | 22600 | 138 |
| 320 | 20250305 | 132700 | 2109983825 | 22550 | 22550 | 22550 | 22500 | 292 |
| 321 | 20250305 | 132600 | 2103400175 | 22550 | 22550 | 22600 | 22550 | 492 |
| 322 | 20250305 | 132500 | 2092299925 | 22500 | 22550 | 22550 | 22500 | 102 |
| 323 | 20250305 | 132400 | 2089999875 | 22550 | 22550 | 22550 | 22550 | 217 |
| 324 | 20250305 | 132300 | 2085106525 | 22550 | 22550 | 22550 | 22550 | 69 |
| 325 | 20250305 | 132200 | 2083550575 | 22550 | 22550 | 22550 | 22500 | 367 |
| 326 | 20250305 | 132100 | 2075275900 | 22500 | 22550 | 22550 | 22500 | 118 |
| 327 | 20250305 | 132000 | 2072615100 | 22550 | 22550 | 22550 | 22550 | 181 |
| 328 | 20250305 | 131900 | 2068533550 | 22550 | 22550 | 22550 | 22500 | 129 |
| 329 | 20250305 | 131800 | 2065624650 | 22550 | 22500 | 22550 | 22500 | 248 |
| 330 | 20250305 | 131700 | 2060035800 | 22550 | 22500 | 22550 | 22500 | 73 |
| 331 | 20250305 | 131600 | 2058389700 | 22550 | 22550 | 22550 | 22500 | 251 |
| 332 | 20250305 | 131500 | 2052729800 | 22550 | 22550 | 22550 | 22500 | 92 |
| 333 | 20250305 | 131400 | 2050655350 | 22550 | 22500 | 22550 | 22500 | 565 |
| 334 | 20250305 | 131300 | 2037941050 | 22500 | 22500 | 22500 | 22500 | 194 |
| 335 | 20250305 | 131200 | 2033576050 | 22500 | 22500 | 22500 | 22450 | 327 |
| 336 | 20250305 | 131100 | 2026218650 | 22500 | 22500 | 22500 | 22500 | 169 |
| 337 | 20250305 | 131000 | 2022416150 | 22500 | 22500 | 22500 | 22500 | 133 |
| 338 | 20250305 | 130900 | 2019423650 | 22500 | 22500 | 22500 | 22500 | 157 |
| 339 | 20250305 | 130800 | 2015891150 | 22450 | 22450 | 22450 | 22450 | 4 |
| 340 | 20250305 | 130700 | 2015801350 | 22450 | 22500 | 22500 | 22450 | 194 |
| 341 | 20250305 | 130600 | 2011436550 | 22500 | 22500 | 22500 | 22500 | 204 |
| 342 | 20250305 | 130500 | 2006846550 | 22500 | 22500 | 22550 | 22500 | 121 |
| 343 | 20250305 | 130400 | 2004118400 | 22500 | 22550 | 22550 | 22500 | 486 |
| 344 | 20250305 | 130300 | 1993180750 | 22500 | 22550 | 22550 | 22500 | 560 |
| 345 | 20250305 | 130200 | 1980578050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 346 | 20250305 | 130100 | 1980578050 | 22550 | 22550 | 22550 | 22500 | 361 |
| 347 | 20250305 | 130000 | 1972437550 | 22550 | 22500 | 22550 | 22500 | 3 |
| 348 | 20250305 | 125900 | 1972370000 | 22550 | 22550 | 22550 | 22550 | 204 |
| 349 | 20250305 | 125800 | 1967769800 | 22600 | 22450 | 22600 | 22450 | 397 |
| 350 | 20250305 | 125700 | 1958829200 | 22450 | 22450 | 22500 | 22450 | 82 |
| 351 | 20250305 | 125600 | 1956984500 | 22500 | 22475 | 22500 | 22450 | 206 |
| 352 | 20250305 | 125500 | 1952350375 | 22450 | 22450 | 22450 | 22450 | 4 |
| 353 | 20250305 | 125400 | 1952260575 | 22450 | 22450 | 22500 | 22450 | 79 |
| 354 | 20250305 | 125300 | 1950485425 | 22450 | 22450 | 22500 | 22450 | 60 |
| 355 | 20250305 | 125200 | 1949135525 | 22450 | 22550 | 22550 | 22450 | 856 |
| 356 | 20250305 | 125100 | 1929865075 | 22500 | 22550 | 22600 | 22500 | 218 |
| 357 | 20250305 | 125000 | 1924947625 | 22550 | 22500 | 22600 | 22500 | 111 |
| 358 | 20250305 | 124900 | 1922441775 | 22500 | 22550 | 22550 | 22500 | 46 |
| 359 | 20250305 | 124800 | 1921404525 | 22600 | 22500 | 22600 | 22500 | 1530 |
| 360 | 20250305 | 124700 | 1886858275 | 22500 | 22550 | 22550 | 22500 | 53 |
| 361 | 20250305 | 124600 | 1885663225 | 22550 | 22550 | 22550 | 22500 | 183 |
| 362 | 20250305 | 124500 | 1881539125 | 22500 | 22500 | 22550 | 22500 | 107 |
| 363 | 20250305 | 124400 | 1879126475 | 22550 | 22550 | 22550 | 22550 | 157 |
| 364 | 20250305 | 124300 | 1875586125 | 22500 | 22550 | 22550 | 22500 | 126 |
| 365 | 20250305 | 124200 | 1872744875 | 22500 | 22550 | 22550 | 22500 | 55 |
| 366 | 20250305 | 124100 | 1871504725 | 22500 | 22500 | 22550 | 22500 | 78 |
| 367 | 20250305 | 124000 | 1869745925 | 22500 | 22500 | 22550 | 22500 | 84 |
| 368 | 20250305 | 123900 | 1867852125 | 22500 | 22550 | 22550 | 22500 | 167 |
| 369 | 20250305 | 123800 | 1864086325 | 22550 | 22550 | 22550 | 22550 | 95 |
| 370 | 20250305 | 123700 | 1861944075 | 22500 | 22550 | 22550 | 22500 | 118 |
| 371 | 20250305 | 123600 | 1859283425 | 22500 | 22500 | 22500 | 22500 | 830 |
| 372 | 20250305 | 123500 | 1840608425 | 22450 | 22500 | 22500 | 22450 | 647 |
| 373 | 20250305 | 123400 | 1826055875 | 22500 | 22500 | 22500 | 22500 | 102 |
| 374 | 20250305 | 123300 | 1823760875 | 22500 | 22550 | 22600 | 22500 | 1177 |
| 375 | 20250305 | 123200 | 1797244525 | 22550 | 22600 | 22600 | 22550 | 10 |
| 376 | 20250305 | 123100 | 1797018575 | 22550 | 22600 | 22600 | 22550 | 102 |
| 377 | 20250305 | 123000 | 1794713425 | 22550 | 22550 | 22600 | 22550 | 55 |
| 378 | 20250305 | 122900 | 1793470875 | 22550 | 22600 | 22600 | 22550 | 246 |
| 379 | 20250305 | 122800 | 1787911325 | 22650 | 22600 | 22650 | 22600 | 232 |
| 380 | 20250305 | 122700 | 1782661875 | 22600 | 22600 | 22600 | 22600 | 82 |
| 381 | 20250305 | 122600 | 1780808675 | 22600 | 22600 | 22650 | 22600 | 191 |
| 382 | 20250305 | 122500 | 1776486125 | 22600 | 22650 | 22650 | 22600 | 236 |
| 383 | 20250305 | 122400 | 1771140825 | 22600 | 22650 | 22650 | 22600 | 87 |
| 384 | 20250305 | 122300 | 1769172075 | 22600 | 22600 | 22650 | 22600 | 80 |
| 385 | 20250305 | 122200 | 1767360275 | 22650 | 22600 | 22650 | 22600 | 285 |
| 386 | 20250305 | 122100 | 1760912025 | 22600 | 22600 | 22650 | 22600 | 48 |
| 387 | 20250305 | 122000 | 1759825125 | 22600 | 22600 | 22650 | 22600 | 266 |
| 388 | 20250305 | 121900 | 1753810525 | 22550 | 22550 | 22600 | 22550 | 1186 |
| 389 | 20250305 | 121800 | 1727025175 | 22550 | 22600 | 22600 | 22550 | 128 |
| 390 | 20250305 | 121700 | 1724132475 | 22550 | 22600 | 22600 | 22550 | 116 |
| 391 | 20250305 | 121600 | 1721511225 | 22600 | 22650 | 22650 | 22600 | 359 |
| 392 | 20250305 | 121500 | 1713395225 | 22600 | 22600 | 22650 | 22600 | 312 |
| 393 | 20250305 | 121400 | 1706343975 | 22650 | 22650 | 22650 | 22650 | 153 |
| 394 | 20250305 | 121300 | 1702878525 | 22650 | 22600 | 22650 | 22600 | 467 |
| 395 | 20250305 | 121200 | 1692301075 | 22600 | 22600 | 22600 | 22600 | 39 |
| 396 | 20250305 | 121100 | 1691419675 | 22600 | 22450 | 22650 | 22450 | 113 |
| 397 | 20250305 | 121000 | 1688863875 | 22550 | 22550 | 22600 | 22450 | 1374 |
| 398 | 20250305 | 120900 | 1657878975 | 22500 | 22550 | 22650 | 22500 | 1960 |
| 399 | 20250305 | 120800 | 1613610525 | 22600 | 22550 | 22600 | 22550 | 143 |
| 400 | 20250305 | 120700 | 1610379425 | 22550 | 22550 | 22600 | 22550 | 85 |
| 401 | 20250305 | 120600 | 1608460125 | 22600 | 22550 | 22600 | 22550 | 172 |
| 402 | 20250305 | 120500 | 1604577725 | 22550 | 22500 | 22550 | 22500 | 338 |
| 403 | 20250305 | 120400 | 1596956325 | 22550 | 22500 | 22550 | 22500 | 119 |
| 404 | 20250305 | 120300 | 1594273025 | 22500 | 22550 | 22550 | 22500 | 87 |
| 405 | 20250305 | 120200 | 1592311275 | 22550 | 22500 | 22550 | 22500 | 65 |
| 406 | 20250305 | 120100 | 1590846125 | 22500 | 22500 | 22550 | 22500 | 197 |
| 407 | 20250305 | 120000 | 1586407725 | 22500 | 22450 | 22500 | 22450 | 62 |
| 408 | 20250305 | 115900 | 1585013125 | 22550 | 22600 | 22600 | 22400 | 2540 |
| 409 | 20250305 | 115800 | 1527746050 | 22650 | 22600 | 22650 | 22600 | 179 |
| 410 | 20250305 | 115700 | 1523693850 | 22600 | 22600 | 22800 | 22550 | 5484 |
| 411 | 20250305 | 115600 | 1399125550 | 22650 | 22575 | 22650 | 22550 | 372 |
| 412 | 20250305 | 115500 | 1390713525 | 22550 | 22575 | 22575 | 22550 | 8 |
| 413 | 20250305 | 115400 | 1390532950 | 22550 | 22525 | 22650 | 22525 | 4057 |
| 414 | 20250305 | 115300 | 1298833250 | 22500 | 22550 | 22550 | 22500 | 948 |
| 415 | 20250305 | 115200 | 1277460925 | 22600 | 22550 | 22600 | 22550 | 130 |
| 416 | 20250305 | 115100 | 1274523400 | 22550 | 22500 | 22600 | 22500 | 138 |
| 417 | 20250305 | 115000 | 1271406150 | 22550 | 22550 | 22600 | 22550 | 677 |
| 418 | 20250305 | 114900 | 1256137725 | 22550 | 22500 | 22550 | 22500 | 1129 |
| 419 | 20250305 | 114800 | 1230679050 | 22500 | 22500 | 22550 | 22500 | 176 |
| 420 | 20250305 | 114700 | 1226710750 | 22500 | 22550 | 22550 | 22500 | 192 |
| 421 | 20250305 | 114600 | 1222384450 | 22550 | 22575 | 22600 | 22550 | 189 |
| 422 | 20250305 | 114500 | 1218116400 | 22550 | 22525 | 22550 | 22525 | 100 |
| 423 | 20250305 | 114400 | 1215861600 | 22500 | 22525 | 22550 | 22500 | 92 |
| 424 | 20250305 | 114300 | 1213787325 | 22500 | 22550 | 22550 | 22500 | 7 |
| 425 | 20250305 | 114200 | 1213629675 | 22600 | 22525 | 22600 | 22500 | 251 |
| 426 | 20250305 | 114100 | 1207970300 | 22500 | 22550 | 22550 | 22500 | 371 |
| 427 | 20250305 | 114000 | 1199604750 | 22575 | 22575 | 22575 | 22575 | 3 |
| 428 | 20250305 | 113900 | 1199537025 | 22600 | 22500 | 22600 | 22500 | 143 |
| 429 | 20250305 | 113800 | 1196306225 | 22550 | 22550 | 22550 | 22525 | 1124 |
| 430 | 20250305 | 113700 | 1170960425 | 22550 | 22550 | 22600 | 22550 | 118 |
| 431 | 20250305 | 113600 | 1168294450 | 22550 | 22550 | 22600 | 22550 | 135 |
| 432 | 20250305 | 113500 | 1165248900 | 22550 | 22525 | 22600 | 22525 | 300 |
| 433 | 20250305 | 113400 | 1158476875 | 22550 | 22500 | 22550 | 22500 | 58 |
| 434 | 20250305 | 113300 | 1157169450 | 22500 | 22550 | 22550 | 22500 | 246 |
| 435 | 20250305 | 113200 | 1151623150 | 22550 | 22550 | 22550 | 22550 | 70 |
| 436 | 20250305 | 113100 | 1150044650 | 22550 | 22550 | 22600 | 22550 | 344 |
| 437 | 20250305 | 113000 | 1142280500 | 22550 | 22575 | 22600 | 22550 | 62 |
| 438 | 20250305 | 112900 | 1140880700 | 22550 | 22600 | 22600 | 22550 | 95 |
| 439 | 20250305 | 112800 | 1138734450 | 22550 | 22550 | 22600 | 22525 | 170 |
| 440 | 20250305 | 112700 | 1134898225 | 22550 | 22550 | 22550 | 22550 | 46 |
| 441 | 20250305 | 112600 | 1133860925 | 22550 | 22550 | 22600 | 22500 | 1166 |
| 442 | 20250305 | 112500 | 1107578075 | 22500 | 22500 | 22550 | 22500 | 320 |
| 443 | 20250305 | 112400 | 1100377325 | 22500 | 22500 | 22550 | 22500 | 69 |
| 444 | 20250305 | 112300 | 1098821975 | 22500 | 22500 | 22500 | 22500 | 1721 |
| 445 | 20250305 | 112200 | 1060099475 | 22500 | 22450 | 22500 | 22450 | 203 |
| 446 | 20250305 | 112100 | 1055532125 | 22450 | 22450 | 22450 | 22450 | 55 |
| 447 | 20250305 | 112000 | 1054297375 | 22500 | 22450 | 22500 | 22450 | 197 |
| 448 | 20250305 | 111900 | 1049867575 | 22400 | 22400 | 22400 | 22350 | 341 |
| 449 | 20250305 | 111800 | 1042229325 | 22450 | 22450 | 22500 | 22400 | 2546 |
| 450 | 20250305 | 111700 | 985081075 | 22450 | 22450 | 22500 | 22450 | 59 |
| 451 | 20250305 | 111600 | 983753925 | 22500 | 22500 | 22500 | 22450 | 94 |
| 452 | 20250305 | 111500 | 981639625 | 22450 | 22500 | 22500 | 22450 | 91 |
| 453 | 20250305 | 111400 | 979596425 | 22450 | 22500 | 22500 | 22450 | 151 |
| 454 | 20250305 | 111300 | 976199025 | 22450 | 22500 | 22500 | 22450 | 1464 |
| 455 | 20250305 | 111200 | 943272225 | 22500 | 22500 | 22500 | 22450 | 276 |
| 456 | 20250305 | 111100 | 937069875 | 22450 | 22500 | 22500 | 22450 | 770 |
| 457 | 20250305 | 111000 | 919745000 | 22500 | 22500 | 22500 | 22500 | 62 |
| 458 | 20250305 | 110900 | 918350000 | 22475 | 22500 | 22500 | 22450 | 229 |
| 459 | 20250305 | 110800 | 913197600 | 22450 | 22450 | 22450 | 22450 | 56 |
| 460 | 20250305 | 110700 | 911940400 | 22450 | 22450 | 22500 | 22450 | 55 |
| 461 | 20250305 | 110600 | 910703300 | 22450 | 22450 | 22450 | 22450 | 34 |
| 462 | 20250305 | 110500 | 909940000 | 22450 | 22400 | 22500 | 22400 | 251 |
| 463 | 20250305 | 110400 | 904296000 | 22450 | 22450 | 22450 | 22400 | 38 |
| 464 | 20250305 | 110300 | 903444200 | 22450 | 22400 | 22450 | 22400 | 816 |
| 465 | 20250305 | 110200 | 885125500 | 22400 | 22350 | 22400 | 22350 | 456 |
| 466 | 20250305 | 110100 | 874911300 | 22350 | 22400 | 22400 | 22350 | 184 |
| 467 | 20250305 | 110000 | 870794700 | 22400 | 22350 | 22400 | 22350 | 122 |
| 468 | 20250305 | 105900 | 868062000 | 22350 | 22350 | 22350 | 22350 | 3 |
| 469 | 20250305 | 105800 | 867994950 | 22400 | 22350 | 22400 | 22350 | 56 |
| 470 | 20250305 | 105700 | 866740600 | 22350 | 22400 | 22400 | 22350 | 82 |
| 471 | 20250305 | 105600 | 864903900 | 22400 | 22400 | 22400 | 22400 | 589 |
| 472 | 20250305 | 105500 | 851710300 | 22450 | 22450 | 22450 | 22400 | 1558 |
| 473 | 20250305 | 105400 | 816767900 | 22450 | 22450 | 22450 | 22450 | 34 |
| 474 | 20250305 | 105300 | 816004600 | 22500 | 22450 | 22500 | 22450 | 30 |
| 475 | 20250305 | 105200 | 815331050 | 22450 | 22450 | 22500 | 22450 | 320 |
| 476 | 20250305 | 105100 | 808143800 | 22500 | 22450 | 22500 | 22450 | 23 |
| 477 | 20250305 | 105000 | 807626350 | 22500 | 22450 | 22500 | 22450 | 466 |
| 478 | 20250305 | 104900 | 797142000 | 22450 | 22450 | 22500 | 22450 | 553 |
| 479 | 20250305 | 104800 | 784704600 | 22450 | 22400 | 22450 | 22400 | 1149 |
| 480 | 20250305 | 104700 | 758912400 | 22350 | 22350 | 22400 | 22350 | 611 |
| 481 | 20250305 | 104600 | 745226850 | 22400 | 22350 | 22400 | 22350 | 199 |
| 482 | 20250305 | 104500 | 740776350 | 22350 | 22350 | 22350 | 22350 | 423 |
| 483 | 20250305 | 104400 | 731322300 | 22350 | 22350 | 22350 | 22350 | 80 |
| 484 | 20250305 | 104300 | 729534300 | 22400 | 22400 | 22400 | 22400 | 54 |
| 485 | 20250305 | 104200 | 728324700 | 22350 | 22400 | 22400 | 22350 | 170 |
| 486 | 20250305 | 104100 | 724516800 | 22400 | 22400 | 22450 | 22400 | 472 |
| 487 | 20250305 | 104000 | 713943000 | 22400 | 22350 | 22400 | 22300 | 207 |
| 488 | 20250305 | 103900 | 709312900 | 22300 | 22350 | 22400 | 22300 | 257 |
| 489 | 20250305 | 103800 | 703567900 | 22400 | 22350 | 22400 | 22350 | 193 |
| 490 | 20250305 | 103700 | 699245175 | 22400 | 22300 | 22450 | 22300 | 1775 |
| 491 | 20250305 | 103600 | 659499125 | 22300 | 22200 | 22300 | 22200 | 1060 |
| 492 | 20250305 | 103500 | 635876125 | 22200 | 22200 | 22250 | 22200 | 129 |
| 493 | 20250305 | 103400 | 633009675 | 22200 | 22200 | 22250 | 22200 | 11 |
| 494 | 20250305 | 103300 | 632765375 | 22200 | 22200 | 22300 | 22200 | 9 |
| 495 | 20250305 | 103200 | 632565075 | 22200 | 22250 | 22300 | 22150 | 1212 |
| 496 | 20250305 | 103100 | 605636775 | 22300 | 22250 | 22300 | 22250 | 594 |
| 497 | 20250305 | 103000 | 592417675 | 22250 | 22350 | 22350 | 22250 | 392 |
| 498 | 20250305 | 102900 | 583683725 | 22350 | 22300 | 22350 | 22300 | 97 |
| 499 | 20250305 | 102800 | 581515875 | 22300 | 22275 | 22350 | 22275 | 709 |
| 500 | 20250305 | 102700 | 565700175 | 22300 | 22275 | 22300 | 22275 | 53 |
| 501 | 20250305 | 102600 | 564518400 | 22250 | 22250 | 22300 | 22250 | 78 |
| 502 | 20250305 | 102500 | 562780250 | 22250 | 22250 | 22250 | 22250 | 22 |
| 503 | 20250305 | 102400 | 562290750 | 22300 | 22250 | 22300 | 22250 | 215 |
| 504 | 20250305 | 102300 | 557506850 | 22300 | 22250 | 22300 | 22250 | 83 |
| 505 | 20250305 | 102200 | 555657850 | 22250 | 22325 | 22325 | 22250 | 164 |
| 506 | 20250305 | 102100 | 552000925 | 22350 | 22300 | 22350 | 22300 | 571 |
| 507 | 20250305 | 102000 | 539264125 | 22300 | 22300 | 22350 | 22300 | 110 |
| 508 | 20250305 | 101900 | 536805875 | 22250 | 22250 | 22400 | 22250 | 460 |
| 509 | 20250305 | 101800 | 526527325 | 22250 | 22300 | 22350 | 22250 | 947 |
| 510 | 20250305 | 101700 | 505437125 | 22350 | 22250 | 22350 | 22250 | 1420 |
| 511 | 20250305 | 101600 | 473759775 | 22250 | 22250 | 22250 | 22250 | 83 |
| 512 | 20250305 | 101500 | 471913025 | 22250 | 22200 | 22250 | 22200 | 762 |
| 513 | 20250305 | 101400 | 454959875 | 22200 | 22200 | 22200 | 22200 | 54 |
| 514 | 20250305 | 101300 | 453761075 | 22200 | 22200 | 22200 | 22150 | 978 |
| 515 | 20250305 | 101200 | 432049575 | 22200 | 22100 | 22200 | 22100 | 1167 |
| 516 | 20250305 | 101100 | 406225475 | 22100 | 22050 | 22100 | 22050 | 3 |
| 517 | 20250305 | 101000 | 406159225 | 22050 | 22050 | 22050 | 22050 | 1 |
| 518 | 20250305 | 100900 | 406137175 | 22200 | 22150 | 22200 | 22050 | 723 |
| 519 | 20250305 | 100800 | 390110825 | 22050 | 22100 | 22150 | 22050 | 4 |
| 520 | 20250305 | 100700 | 390022475 | 22150 | 22100 | 22150 | 22050 | 18 |
| 521 | 20250305 | 100600 | 389624475 | 22100 | 21950 | 22150 | 21950 | 1349 |
| 522 | 20250305 | 100500 | 359829425 | 22050 | 22000 | 22050 | 22000 | 68 |
| 523 | 20250305 | 100400 | 358333275 | 22000 | 22000 | 22000 | 22000 | 75 |
| 524 | 20250305 | 100300 | 356683275 | 22000 | 21950 | 22000 | 21950 | 249 |
| 525 | 20250305 | 100200 | 351205325 | 22000 | 22000 | 22000 | 22000 | 331 |
| 526 | 20250305 | 100100 | 343923325 | 22050 | 22000 | 22050 | 22000 | 3 |
| 527 | 20250305 | 100000 | 343857275 | 22000 | 22000 | 22050 | 22000 | 412 |
| 528 | 20250305 | 095900 | 334791275 | 22050 | 22000 | 22050 | 22000 | 21 |
| 529 | 20250305 | 095800 | 334328325 | 22000 | 22000 | 22050 | 22000 | 75 |
| 530 | 20250305 | 095700 | 332674675 | 22000 | 22050 | 22050 | 22000 | 346 |
| 531 | 20250305 | 095600 | 325047425 | 22000 | 21950 | 22000 | 21950 | 220 |
| 532 | 20250305 | 095500 | 320207525 | 22000 | 22000 | 22000 | 22000 | 590 |
| 533 | 20250305 | 095400 | 307227525 | 21950 | 21900 | 21950 | 21900 | 793 |
| 534 | 20250305 | 095300 | 289821225 | 21900 | 21900 | 21900 | 21900 | 3 |
| 535 | 20250305 | 095200 | 289755525 | 21950 | 21900 | 21950 | 21900 | 4 |
| 536 | 20250305 | 095100 | 289667800 | 21900 | 21900 | 21900 | 21900 | 16 |
| 537 | 20250305 | 095000 | 289317400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 538 | 20250305 | 094900 | 289295500 | 21900 | 21900 | 21900 | 21900 | 2 |
| 539 | 20250305 | 094800 | 289251700 | 21900 | 21900 | 21900 | 21900 | 3 |
| 540 | 20250305 | 094700 | 289186000 | 21900 | 21900 | 21900 | 21900 | 132 |
| 541 | 20250305 | 094600 | 286295200 | 21900 | 21900 | 21900 | 21900 | 4 |
| 542 | 20250305 | 094500 | 286207600 | 21950 | 21950 | 21950 | 21950 | 2 |
| 543 | 20250305 | 094400 | 286163700 | 21900 | 22000 | 22000 | 21900 | 17 |
| 544 | 20250305 | 094300 | 285790850 | 22000 | 21950 | 22000 | 21950 | 111 |
| 545 | 20250305 | 094200 | 283354350 | 21900 | 21950 | 21950 | 21900 | 271 |
| 546 | 20250305 | 094100 | 277419400 | 21950 | 21900 | 21950 | 21900 | 2 |
| 547 | 20250305 | 094000 | 277375550 | 21900 | 21950 | 22000 | 21900 | 1307 |
| 548 | 20250305 | 093900 | 248665900 | 21950 | 21950 | 21950 | 21850 | 611 |
| 549 | 20250305 | 093800 | 235269150 | 22000 | 22000 | 22000 | 22000 | 7 |
| 550 | 20250305 | 093700 | 235115150 | 22000 | 22000 | 22000 | 22000 | 101 |
| 551 | 20250305 | 093600 | 232893150 | 22000 | 22000 | 22000 | 22000 | 100 |
| 552 | 20250305 | 093500 | 230693150 | 22050 | 22050 | 22050 | 22050 | 331 |
| 553 | 20250305 | 093400 | 223394600 | 22050 | 21950 | 22050 | 21850 | 1707 |
| 554 | 20250305 | 093300 | 185976650 | 21950 | 21950 | 22000 | 21950 | 732 |
| 555 | 20250305 | 093200 | 169909150 | 21950 | 21900 | 21950 | 21900 | 838 |
| 556 | 20250305 | 093100 | 151556450 | 21900 | 21900 | 21900 | 21800 | 393 |
| 557 | 20250305 | 093000 | 142952800 | 21850 | 21850 | 21850 | 21850 | 603 |
| 558 | 20250305 | 092900 | 129777250 | 21800 | 21800 | 21800 | 21800 | 170 |
| 559 | 20250305 | 092800 | 126071250 | 21750 | 21750 | 21750 | 21750 | 10 |
| 560 | 20250305 | 092700 | 125853750 | 21750 | 21750 | 21750 | 21750 | 126 |
| 561 | 20250305 | 092600 | 123113250 | 21750 | 21800 | 21800 | 21750 | 6 |
| 562 | 20250305 | 092500 | 122982500 | 21800 | 21800 | 21800 | 21800 | 556 |
| 563 | 20250305 | 092400 | 110861700 | 21800 | 21800 | 21800 | 21800 | 3 |
| 564 | 20250305 | 092300 | 110796300 | 21800 | 21800 | 21800 | 21800 | 200 |
| 565 | 20250305 | 092200 | 106436300 | 21800 | 21750 | 21800 | 21750 | 85 |
| 566 | 20250305 | 092100 | 104583350 | 21800 | 21800 | 21800 | 21800 | 156 |
| 567 | 20250305 | 092000 | 101182550 | 21800 | 21825 | 21825 | 21800 | 5 |
| 568 | 20250305 | 091900 | 101073525 | 21800 | 21800 | 21800 | 21800 | 0 |
| 569 | 20250305 | 091800 | 101073525 | 21800 | 21800 | 21800 | 21800 | 39 |
| 570 | 20250305 | 091700 | 100223325 | 21800 | 21800 | 21800 | 21800 | 111 |
| 571 | 20250305 | 091600 | 97803525 | 21800 | 21800 | 21800 | 21750 | 142 |
| 572 | 20250305 | 091500 | 94707975 | 21750 | 21850 | 21850 | 21750 | 1307 |
| 573 | 20250305 | 091400 | 66245575 | 21850 | 21800 | 21850 | 21800 | 502 |
| 574 | 20250305 | 091300 | 55277000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 575 | 20250305 | 091200 | 55255200 | 21800 | 21800 | 21800 | 21800 | 102 |
| 576 | 20250305 | 091100 | 53031600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 577 | 20250305 | 091000 | 53009800 | 21800 | 21800 | 21800 | 21800 | 144 |
| 578 | 20250305 | 090900 | 49870600 | 21800 | 21800 | 21800 | 21800 | 147 |
| 579 | 20250305 | 090800 | 46666000 | 21800 | 21800 | 21800 | 21800 | 74 |
| 580 | 20250305 | 090700 | 45052800 | 21800 | 21800 | 21800 | 21800 | 277 |
| 581 | 20250305 | 090600 | 39014200 | 21800 | 21850 | 21850 | 21800 | 5 |
| 582 | 20250305 | 090500 | 38905150 | 21800 | 21800 | 21800 | 21800 | 360 |
| 583 | 20250305 | 090400 | 31057150 | 21750 | 21800 | 21800 | 21750 | 75 |
| 584 | 20250305 | 090300 | 29424950 | 21800 | 21750 | 21800 | 21750 | 10 |
| 585 | 20250305 | 090200 | 29207050 | 21750 | 21800 | 21800 | 21750 | 43 |
| 586 | 20250305 | 090100 | 28271550 | 21700 | 21700 | 21800 | 21700 | 533 |
| 587 | 20250305 | 090000 | 16692150 | 21650 | 21650 | 21650 | 21650 | 771 |