31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 3 | 20250306 | 183400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250306 | 183300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250306 | 183200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250306 | 183100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250306 | 183000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250306 | 182900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250306 | 182800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250306 | 182700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250306 | 182600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250306 | 182500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250306 | 182400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250306 | 182300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250306 | 182200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250306 | 182100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250306 | 182000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250306 | 181900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250306 | 181800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250306 | 181700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250306 | 181600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250306 | 181500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250306 | 181400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250306 | 181300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250306 | 181200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250306 | 181100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250306 | 181000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250306 | 180900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250306 | 180800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250306 | 180700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250306 | 180600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250306 | 180500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 33 | 20250306 | 180400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250306 | 180300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250306 | 180200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250306 | 180100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250306 | 180000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250306 | 175900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250306 | 175800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250306 | 175700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250306 | 175600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250306 | 175500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250306 | 175400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250306 | 175300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250306 | 175200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250306 | 175100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250306 | 175000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250306 | 174900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250306 | 174800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250306 | 174700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250306 | 174600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250306 | 174500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250306 | 174400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250306 | 174300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250306 | 174200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250306 | 174100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250306 | 174000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250306 | 173900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250306 | 173800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250306 | 173700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250306 | 173600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250306 | 173500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 63 | 20250306 | 173400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250306 | 173300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250306 | 173200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250306 | 173100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250306 | 173000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250306 | 172900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250306 | 172800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250306 | 172700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250306 | 172600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250306 | 172500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250306 | 172400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250306 | 172300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250306 | 172200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250306 | 172100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250306 | 172000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250306 | 171900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250306 | 171800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250306 | 171700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250306 | 171600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250306 | 171500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250306 | 171400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250306 | 171300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250306 | 171200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250306 | 171100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250306 | 171000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250306 | 170900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250306 | 170800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250306 | 170700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250306 | 170600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250306 | 170500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 93 | 20250306 | 170400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250306 | 170300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250306 | 170200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250306 | 170100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250306 | 170000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250306 | 165900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250306 | 165800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250306 | 165700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250306 | 165600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250306 | 165500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250306 | 165400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250306 | 165300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250306 | 165200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250306 | 165100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250306 | 165000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250306 | 164900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250306 | 164800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250306 | 164700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250306 | 164600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250306 | 164500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250306 | 164400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250306 | 164300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250306 | 164200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250306 | 164100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250306 | 164000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250306 | 163900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250306 | 163800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250306 | 163700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250306 | 163600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250306 | 163500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 123 | 20250306 | 163400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250306 | 163300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250306 | 163200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250306 | 163100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250306 | 163000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250306 | 162900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250306 | 162800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250306 | 162700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250306 | 162600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250306 | 162500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250306 | 162400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250306 | 162300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250306 | 162200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250306 | 162100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250306 | 162000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250306 | 161900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250306 | 161800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250306 | 161700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250306 | 161600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250306 | 161500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250306 | 161400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250306 | 161300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250306 | 161200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250306 | 161100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250306 | 161000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250306 | 160900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250306 | 160800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250306 | 160700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250306 | 160600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250306 | 160500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 153 | 20250306 | 160400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250306 | 160300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250306 | 160200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250306 | 160100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250306 | 160000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250306 | 155900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250306 | 155800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250306 | 155700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250306 | 155600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250306 | 155500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250306 | 155400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250306 | 155300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250306 | 155200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250306 | 155100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250306 | 155000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250306 | 154900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250306 | 154800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250306 | 154700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250306 | 154600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250306 | 154500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250306 | 154400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250306 | 154300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250306 | 154200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250306 | 154100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250306 | 154000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250306 | 153900 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250306 | 153800 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250306 | 153700 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250306 | 153600 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250306 | 153500 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 183 | 20250306 | 153400 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250306 | 153300 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250306 | 153200 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250306 | 153100 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250306 | 153000 | 5828733550 | 24600 | 24600 | 24600 | 24600 | 5975 |
| 188 | 20250306 | 152900 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250306 | 152800 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250306 | 152700 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20250306 | 152600 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20250306 | 152500 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20250306 | 152400 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20250306 | 152300 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20250306 | 152200 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20250306 | 152100 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20250306 | 152000 | 5681748550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20250306 | 151900 | 5681748550 | 24600 | 24650 | 24650 | 24600 | 2235 |
| 199 | 20250306 | 151800 | 5626760250 | 24600 | 24600 | 24650 | 24600 | 678 |
| 200 | 20250306 | 151700 | 5610055400 | 24600 | 24650 | 24650 | 24600 | 568 |
| 201 | 20250306 | 151600 | 5596079900 | 24650 | 24600 | 24650 | 24600 | 211 |
| 202 | 20250306 | 151500 | 5590889250 | 24650 | 24650 | 24650 | 24600 | 108 |
| 203 | 20250306 | 151400 | 5588229100 | 24650 | 24600 | 24650 | 24600 | 753 |
| 204 | 20250306 | 151300 | 5569701400 | 24600 | 24600 | 24650 | 24600 | 326 |
| 205 | 20250306 | 151200 | 5561676850 | 24650 | 24650 | 24650 | 24650 | 51 |
| 206 | 20250306 | 151100 | 5560419700 | 24650 | 24650 | 24650 | 24650 | 46 |
| 207 | 20250306 | 151000 | 5559285800 | 24650 | 24650 | 24650 | 24600 | 516 |
| 208 | 20250306 | 150900 | 5546573100 | 24650 | 24650 | 24700 | 24550 | 1526 |
| 209 | 20250306 | 150800 | 5509048800 | 24650 | 24650 | 24650 | 24650 | 129 |
| 210 | 20250306 | 150700 | 5505868950 | 24650 | 24650 | 24650 | 24600 | 317 |
| 211 | 20250306 | 150600 | 5498061050 | 24600 | 24650 | 24650 | 24600 | 338 |
| 212 | 20250306 | 150500 | 5489733500 | 24650 | 24600 | 24650 | 24600 | 468 |
| 213 | 20250306 | 150400 | 5478218800 | 24600 | 24650 | 24650 | 24600 | 15 |
| 214 | 20250306 | 150300 | 5477849700 | 24650 | 24550 | 24650 | 24550 | 1162 |
| 215 | 20250306 | 150200 | 5449264300 | 24600 | 24550 | 24600 | 24500 | 971 |
| 216 | 20250306 | 150100 | 5425423250 | 24550 | 24600 | 24600 | 24450 | 9014 |
| 217 | 20250306 | 150000 | 5204572750 | 24600 | 24550 | 24650 | 24550 | 2350 |
| 218 | 20250306 | 145900 | 5146773450 | 24500 | 24650 | 24650 | 24500 | 6340 |
| 219 | 20250306 | 145800 | 4991239850 | 24600 | 24650 | 24700 | 24600 | 1792 |
| 220 | 20250306 | 145700 | 4947045550 | 24700 | 24600 | 24700 | 24600 | 251 |
| 221 | 20250306 | 145600 | 4940858200 | 24650 | 24650 | 24700 | 24500 | 7680 |
| 222 | 20250306 | 145500 | 4752025350 | 24650 | 24700 | 24700 | 24650 | 477 |
| 223 | 20250306 | 145400 | 4740258500 | 24700 | 24700 | 24750 | 24650 | 473 |
| 224 | 20250306 | 145300 | 4728577400 | 24700 | 24800 | 24800 | 24700 | 1089 |
| 225 | 20250306 | 145200 | 4701662800 | 24800 | 24750 | 24800 | 24750 | 116 |
| 226 | 20250306 | 145100 | 4698791700 | 24750 | 24750 | 24800 | 24700 | 211 |
| 227 | 20250306 | 145000 | 4693569500 | 24750 | 24750 | 24750 | 24700 | 1080 |
| 228 | 20250306 | 144900 | 4666871850 | 24750 | 24700 | 24750 | 24700 | 190 |
| 229 | 20250306 | 144800 | 4662178050 | 24700 | 24850 | 24850 | 24700 | 1578 |
| 230 | 20250306 | 144700 | 4623074100 | 24800 | 24800 | 24850 | 24800 | 235 |
| 231 | 20250306 | 144600 | 4617243300 | 24800 | 24750 | 24800 | 24750 | 66 |
| 232 | 20250306 | 144500 | 4615606650 | 24800 | 24800 | 24850 | 24750 | 527 |
| 233 | 20250306 | 144400 | 4602532600 | 24800 | 24750 | 24800 | 24750 | 625 |
| 234 | 20250306 | 144300 | 4587062400 | 24750 | 24800 | 24850 | 24750 | 799 |
| 235 | 20250306 | 144200 | 4567235450 | 24800 | 24800 | 24800 | 24750 | 697 |
| 236 | 20250306 | 144100 | 4549950400 | 24750 | 24750 | 24750 | 24700 | 176 |
| 237 | 20250306 | 144000 | 4545594450 | 24750 | 24750 | 24800 | 24700 | 386 |
| 238 | 20250306 | 143900 | 4536040300 | 24750 | 24750 | 24750 | 24700 | 897 |
| 239 | 20250306 | 143800 | 4513844700 | 24700 | 24700 | 24700 | 24700 | 308 |
| 240 | 20250306 | 143700 | 4506237100 | 24750 | 24700 | 24750 | 24700 | 885 |
| 241 | 20250306 | 143600 | 4484356950 | 24700 | 24700 | 24750 | 24700 | 117 |
| 242 | 20250306 | 143500 | 4481461850 | 24750 | 24750 | 24750 | 24700 | 481 |
| 243 | 20250306 | 143400 | 4469560850 | 24700 | 24800 | 24800 | 24700 | 880 |
| 244 | 20250306 | 143300 | 4447784550 | 24750 | 24700 | 24750 | 24700 | 169 |
| 245 | 20250306 | 143200 | 4443606050 | 24750 | 24800 | 24800 | 24750 | 100 |
| 246 | 20250306 | 143100 | 4441128250 | 24750 | 24700 | 24750 | 24700 | 377 |
| 247 | 20250306 | 143000 | 4431797800 | 24700 | 24650 | 24750 | 24650 | 106 |
| 248 | 20250306 | 142900 | 4429179800 | 24600 | 24750 | 24750 | 24600 | 1070 |
| 249 | 20250306 | 142800 | 4402768650 | 24700 | 24700 | 24800 | 24700 | 505 |
| 250 | 20250306 | 142700 | 4390269300 | 24700 | 24750 | 24800 | 24700 | 88 |
| 251 | 20250306 | 142600 | 4388091550 | 24750 | 24700 | 24800 | 24700 | 531 |
| 252 | 20250306 | 142500 | 4374935450 | 24700 | 24750 | 24750 | 24700 | 189 |
| 253 | 20250306 | 142400 | 4370264200 | 24700 | 24750 | 24750 | 24700 | 483 |
| 254 | 20250306 | 142300 | 4358311400 | 24700 | 24700 | 24700 | 24700 | 22 |
| 255 | 20250306 | 142200 | 4357768000 | 24700 | 24700 | 24750 | 24700 | 991 |
| 256 | 20250306 | 142100 | 4333270300 | 24700 | 24800 | 24850 | 24700 | 912 |
| 257 | 20250306 | 142000 | 4310695650 | 24800 | 24750 | 24800 | 24750 | 437 |
| 258 | 20250306 | 141900 | 4299859900 | 24750 | 24750 | 24800 | 24750 | 38 |
| 259 | 20250306 | 141800 | 4298919350 | 24800 | 24800 | 24800 | 24750 | 580 |
| 260 | 20250306 | 141700 | 4284542100 | 24750 | 24700 | 24800 | 24700 | 99 |
| 261 | 20250306 | 141600 | 4282089500 | 24700 | 24750 | 24750 | 24700 | 1054 |
| 262 | 20250306 | 141500 | 4256005550 | 24750 | 24850 | 24850 | 24750 | 543 |
| 263 | 20250306 | 141400 | 4242537700 | 24750 | 24750 | 24800 | 24750 | 286 |
| 264 | 20250306 | 141300 | 4235449650 | 24850 | 24750 | 24850 | 24750 | 466 |
| 265 | 20250306 | 141200 | 4223890800 | 24750 | 24750 | 24800 | 24750 | 75 |
| 266 | 20250306 | 141100 | 4222032300 | 24750 | 24800 | 24800 | 24750 | 747 |
| 267 | 20250306 | 141000 | 4203507450 | 24800 | 24800 | 24800 | 24800 | 48 |
| 268 | 20250306 | 140900 | 4202317050 | 24800 | 24850 | 24850 | 24750 | 131 |
| 269 | 20250306 | 140800 | 4199063300 | 24800 | 24800 | 24800 | 24800 | 354 |
| 270 | 20250306 | 140700 | 4190284100 | 24850 | 24800 | 24850 | 24800 | 532 |
| 271 | 20250306 | 140600 | 4177070500 | 24800 | 24850 | 24850 | 24800 | 117 |
| 272 | 20250306 | 140500 | 4174163350 | 24850 | 24850 | 24900 | 24850 | 607 |
| 273 | 20250306 | 140400 | 4159059400 | 24850 | 24850 | 24900 | 24850 | 415 |
| 274 | 20250306 | 140300 | 4148726650 | 24850 | 24900 | 24900 | 24850 | 123 |
| 275 | 20250306 | 140200 | 4145667350 | 24850 | 24850 | 24900 | 24850 | 488 |
| 276 | 20250306 | 140100 | 4133517800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 277 | 20250306 | 140000 | 4133517800 | 24850 | 24850 | 24900 | 24850 | 511 |
| 278 | 20250306 | 135900 | 4120796050 | 24900 | 24900 | 24900 | 24900 | 95 |
| 279 | 20250306 | 135800 | 4118430550 | 24900 | 24800 | 24900 | 24800 | 364 |
| 280 | 20250306 | 135700 | 4109382500 | 24900 | 24900 | 24900 | 24800 | 301 |
| 281 | 20250306 | 135600 | 4101900350 | 24850 | 24850 | 24900 | 24850 | 480 |
| 282 | 20250306 | 135500 | 4089952350 | 24850 | 24850 | 24900 | 24850 | 14 |
| 283 | 20250306 | 135400 | 4089603950 | 24900 | 24900 | 24950 | 24900 | 543 |
| 284 | 20250306 | 135300 | 4076080450 | 24850 | 24850 | 24850 | 24850 | 17 |
| 285 | 20250306 | 135200 | 4075658000 | 24850 | 24850 | 24900 | 24850 | 537 |
| 286 | 20250306 | 135100 | 4062291900 | 24850 | 24850 | 24900 | 24850 | 470 |
| 287 | 20250306 | 135000 | 4050607350 | 24850 | 24850 | 24850 | 24800 | 533 |
| 288 | 20250306 | 134900 | 4037362350 | 24850 | 24850 | 24900 | 24850 | 494 |
| 289 | 20250306 | 134800 | 4025066450 | 24850 | 24850 | 24900 | 24850 | 50 |
| 290 | 20250306 | 134700 | 4023821650 | 24850 | 24850 | 24900 | 24850 | 442 |
| 291 | 20250306 | 134600 | 4012817950 | 24800 | 24900 | 24900 | 24800 | 42 |
| 292 | 20250306 | 134500 | 4011774350 | 24850 | 24850 | 24900 | 24800 | 451 |
| 293 | 20250306 | 134400 | 4000545050 | 24850 | 24850 | 24850 | 24800 | 68 |
| 294 | 20250306 | 134300 | 3998857350 | 24800 | 24800 | 24900 | 24800 | 477 |
| 295 | 20250306 | 134200 | 3986980600 | 24850 | 24850 | 24850 | 24850 | 324 |
| 296 | 20250306 | 134100 | 3978929200 | 24800 | 24800 | 24850 | 24750 | 581 |
| 297 | 20250306 | 134000 | 3964502200 | 24800 | 24850 | 24850 | 24800 | 408 |
| 298 | 20250306 | 133900 | 3954372450 | 24850 | 24800 | 24900 | 24750 | 262 |
| 299 | 20250306 | 133800 | 3947860700 | 24800 | 24850 | 24850 | 24750 | 41 |
| 300 | 20250306 | 133700 | 3946843050 | 24850 | 24750 | 24850 | 24750 | 513 |
| 301 | 20250306 | 133600 | 3934097800 | 24800 | 24800 | 24850 | 24750 | 449 |
| 302 | 20250306 | 133500 | 3922940450 | 24800 | 24800 | 24800 | 24750 | 853 |
| 303 | 20250306 | 133400 | 3901786200 | 24800 | 24800 | 24850 | 24800 | 389 |
| 304 | 20250306 | 133300 | 3892138750 | 24750 | 24800 | 24800 | 24750 | 1866 |
| 305 | 20250306 | 133200 | 3845872450 | 24800 | 24800 | 24800 | 24800 | 523 |
| 306 | 20250306 | 133100 | 3832902050 | 24750 | 24800 | 24800 | 24750 | 71 |
| 307 | 20250306 | 133000 | 3831144050 | 24800 | 24800 | 24800 | 24750 | 599 |
| 308 | 20250306 | 132900 | 3816295800 | 24800 | 24750 | 24800 | 24750 | 130 |
| 309 | 20250306 | 132800 | 3813071950 | 24750 | 24800 | 24800 | 24750 | 458 |
| 310 | 20250306 | 132700 | 3801713650 | 24800 | 24800 | 24850 | 24750 | 207 |
| 311 | 20250306 | 132600 | 3796575950 | 24800 | 24800 | 24800 | 24750 | 71 |
| 312 | 20250306 | 132500 | 3794818550 | 24800 | 24750 | 24800 | 24750 | 72 |
| 313 | 20250306 | 132400 | 3793035450 | 24750 | 24800 | 24850 | 24750 | 1131 |
| 314 | 20250306 | 132300 | 3764976350 | 24800 | 24800 | 24800 | 24800 | 104 |
| 315 | 20250306 | 132200 | 3762397150 | 24800 | 24800 | 24800 | 24800 | 24 |
| 316 | 20250306 | 132100 | 3761801950 | 24800 | 24850 | 24850 | 24800 | 217 |
| 317 | 20250306 | 132000 | 3756409600 | 24850 | 24800 | 24850 | 24800 | 102 |
| 318 | 20250306 | 131900 | 3753875050 | 24850 | 24850 | 24850 | 24800 | 179 |
| 319 | 20250306 | 131800 | 3749431450 | 24800 | 24850 | 24900 | 24800 | 138 |
| 320 | 20250306 | 131700 | 3745995850 | 24850 | 24850 | 24850 | 24850 | 127 |
| 321 | 20250306 | 131600 | 3742839900 | 24850 | 24850 | 24900 | 24800 | 115 |
| 322 | 20250306 | 131500 | 3739981050 | 24850 | 24850 | 24850 | 24850 | 429 |
| 323 | 20250306 | 131400 | 3729320400 | 24850 | 24800 | 24850 | 24800 | 45 |
| 324 | 20250306 | 131300 | 3728204350 | 24850 | 24850 | 24850 | 24800 | 93 |
| 325 | 20250306 | 131200 | 3725893950 | 24850 | 24800 | 24850 | 24800 | 283 |
| 326 | 20250306 | 131100 | 3718864900 | 24850 | 24800 | 24850 | 24800 | 276 |
| 327 | 20250306 | 131000 | 3712007350 | 24800 | 24850 | 24850 | 24800 | 4 |
| 328 | 20250306 | 130900 | 3711908050 | 24850 | 24800 | 24850 | 24750 | 287 |
| 329 | 20250306 | 130800 | 3704776450 | 24750 | 24800 | 24850 | 24750 | 86 |
| 330 | 20250306 | 130700 | 3702643550 | 24800 | 24800 | 24800 | 24800 | 9 |
| 331 | 20250306 | 130600 | 3702420350 | 24750 | 24850 | 24850 | 24750 | 153 |
| 332 | 20250306 | 130500 | 3698619950 | 24800 | 24850 | 24850 | 24800 | 70 |
| 333 | 20250306 | 130400 | 3696881150 | 24800 | 24850 | 24850 | 24800 | 121 |
| 334 | 20250306 | 130300 | 3693878700 | 24850 | 24800 | 24850 | 24800 | 973 |
| 335 | 20250306 | 130200 | 3669739050 | 24800 | 24850 | 24875 | 24725 | 5567 |
| 336 | 20250306 | 130100 | 3531772950 | 24850 | 24850 | 24850 | 24750 | 5617 |
| 337 | 20250306 | 130000 | 3392665200 | 24900 | 24850 | 24900 | 24850 | 227 |
| 338 | 20250306 | 125900 | 3387014600 | 24900 | 24900 | 24900 | 24900 | 63 |
| 339 | 20250306 | 125800 | 3385445900 | 24900 | 24900 | 24900 | 24850 | 92 |
| 340 | 20250306 | 125700 | 3383156150 | 24900 | 24900 | 24900 | 24850 | 305 |
| 341 | 20250306 | 125600 | 3375562550 | 24900 | 24900 | 24900 | 24900 | 2 |
| 342 | 20250306 | 125500 | 3375512750 | 24850 | 24850 | 24850 | 24850 | 208 |
| 343 | 20250306 | 125400 | 3370343950 | 24850 | 24900 | 24950 | 24850 | 603 |
| 344 | 20250306 | 125300 | 3355348350 | 24850 | 24900 | 24900 | 24850 | 108 |
| 345 | 20250306 | 125200 | 3352663950 | 24900 | 24850 | 24900 | 24850 | 1590 |
| 346 | 20250306 | 125100 | 3313075050 | 24850 | 24800 | 24900 | 24800 | 952 |
| 347 | 20250306 | 125000 | 3289412750 | 24800 | 24750 | 24800 | 24750 | 648 |
| 348 | 20250306 | 124900 | 3273365000 | 24750 | 24750 | 24750 | 24700 | 1091 |
| 349 | 20250306 | 124800 | 3246396200 | 24750 | 24800 | 24800 | 24750 | 1447 |
| 350 | 20250306 | 124700 | 3210569800 | 24750 | 24775 | 24775 | 24750 | 25 |
| 351 | 20250306 | 124600 | 3209950600 | 24800 | 24800 | 24850 | 24750 | 386 |
| 352 | 20250306 | 124500 | 3200377950 | 24800 | 24800 | 24850 | 24750 | 135 |
| 353 | 20250306 | 124400 | 3197024050 | 24800 | 24800 | 24800 | 24750 | 89 |
| 354 | 20250306 | 124300 | 3194818050 | 24800 | 24775 | 24800 | 24750 | 67 |
| 355 | 20250306 | 124200 | 3193157750 | 24775 | 24775 | 24775 | 24750 | 214 |
| 356 | 20250306 | 124100 | 3187856025 | 24775 | 24750 | 24850 | 24750 | 319 |
| 357 | 20250306 | 124000 | 3179946250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 358 | 20250306 | 123900 | 3179921500 | 24800 | 24850 | 24850 | 24750 | 193 |
| 359 | 20250306 | 123800 | 3175127300 | 24750 | 24750 | 24750 | 24750 | 1217 |
| 360 | 20250306 | 123700 | 3145006550 | 24750 | 24800 | 24800 | 24750 | 9 |
| 361 | 20250306 | 123600 | 3144783550 | 24800 | 24750 | 24850 | 24750 | 153 |
| 362 | 20250306 | 123500 | 3140983800 | 24800 | 24800 | 24800 | 24750 | 72 |
| 363 | 20250306 | 123400 | 3139198350 | 24800 | 24800 | 24800 | 24750 | 62 |
| 364 | 20250306 | 123300 | 3137663050 | 24800 | 24850 | 24850 | 24750 | 170 |
| 365 | 20250306 | 123200 | 3133441925 | 24800 | 24800 | 24800 | 24800 | 118 |
| 366 | 20250306 | 123100 | 3130515525 | 24800 | 24750 | 24800 | 24750 | 166 |
| 367 | 20250306 | 123000 | 3126403275 | 24800 | 24850 | 24850 | 24750 | 132 |
| 368 | 20250306 | 122900 | 3123123475 | 24800 | 24850 | 24850 | 24800 | 295 |
| 369 | 20250306 | 122800 | 3115807375 | 24800 | 24850 | 24850 | 24800 | 54 |
| 370 | 20250306 | 122700 | 3114468125 | 24850 | 24800 | 24900 | 24800 | 224 |
| 371 | 20250306 | 122600 | 3108901075 | 24800 | 24750 | 24800 | 24750 | 13 |
| 372 | 20250306 | 122500 | 3108578925 | 24750 | 24750 | 24800 | 24750 | 108 |
| 373 | 20250306 | 122400 | 3105905425 | 24800 | 24850 | 24850 | 24750 | 191 |
| 374 | 20250306 | 122300 | 3101159675 | 24800 | 24800 | 24800 | 24800 | 105 |
| 375 | 20250306 | 122200 | 3098555675 | 24800 | 24800 | 24800 | 24800 | 42 |
| 376 | 20250306 | 122100 | 3097514075 | 24800 | 24800 | 24850 | 24800 | 240 |
| 377 | 20250306 | 122000 | 3091552525 | 24850 | 24800 | 24850 | 24800 | 88 |
| 378 | 20250306 | 121900 | 3089366825 | 24850 | 24800 | 24850 | 24800 | 14 |
| 379 | 20250306 | 121800 | 3089019375 | 24850 | 24800 | 24850 | 24800 | 264 |
| 380 | 20250306 | 121700 | 3082463575 | 24800 | 24800 | 24800 | 24800 | 149 |
| 381 | 20250306 | 121600 | 3078768375 | 24800 | 24800 | 24850 | 24800 | 67 |
| 382 | 20250306 | 121500 | 3077103975 | 24800 | 24850 | 24850 | 24800 | 134 |
| 383 | 20250306 | 121400 | 3073774425 | 24800 | 24750 | 24800 | 24750 | 304 |
| 384 | 20250306 | 121300 | 3066239025 | 24750 | 24750 | 24750 | 24750 | 22 |
| 385 | 20250306 | 121200 | 3065694525 | 24750 | 24800 | 24850 | 24750 | 445 |
| 386 | 20250306 | 121100 | 3054652325 | 24850 | 24800 | 24850 | 24800 | 13 |
| 387 | 20250306 | 121000 | 3054329875 | 24800 | 24800 | 24850 | 24800 | 105 |
| 388 | 20250306 | 120900 | 3051725825 | 24800 | 24825 | 24850 | 24800 | 234 |
| 389 | 20250306 | 120800 | 3045917150 | 24825 | 24850 | 24850 | 24800 | 78 |
| 390 | 20250306 | 120700 | 3043980375 | 24800 | 24800 | 24800 | 24800 | 418 |
| 391 | 20250306 | 120600 | 3033613975 | 24800 | 24800 | 24850 | 24800 | 153 |
| 392 | 20250306 | 120500 | 3029817475 | 24800 | 24800 | 24800 | 24750 | 501 |
| 393 | 20250306 | 120400 | 3017398325 | 24750 | 24750 | 24750 | 24750 | 10 |
| 394 | 20250306 | 120300 | 3017150825 | 24750 | 24750 | 24850 | 24750 | 252 |
| 395 | 20250306 | 120200 | 3010898475 | 24750 | 24850 | 24850 | 24750 | 6 |
| 396 | 20250306 | 120100 | 3010749475 | 24750 | 24850 | 24850 | 24750 | 2204 |
| 397 | 20250306 | 120000 | 2956040925 | 24900 | 24900 | 24900 | 24850 | 128 |
| 398 | 20250306 | 115900 | 2952853775 | 24850 | 24850 | 24850 | 24850 | 37 |
| 399 | 20250306 | 115800 | 2951934325 | 24850 | 24875 | 24875 | 24850 | 31 |
| 400 | 20250306 | 115700 | 2951163900 | 24900 | 24900 | 24900 | 24850 | 360 |
| 401 | 20250306 | 115600 | 2942200200 | 24850 | 24850 | 24850 | 24850 | 37 |
| 402 | 20250306 | 115500 | 2941280750 | 24850 | 24800 | 24850 | 24800 | 40 |
| 403 | 20250306 | 115400 | 2940288700 | 24850 | 24900 | 24900 | 24800 | 206 |
| 404 | 20250306 | 115300 | 2935166800 | 24850 | 24800 | 24850 | 24800 | 624 |
| 405 | 20250306 | 115200 | 2919661500 | 24850 | 24850 | 24850 | 24800 | 247 |
| 406 | 20250306 | 115100 | 2913523850 | 24800 | 24850 | 24850 | 24800 | 133 |
| 407 | 20250306 | 115000 | 2910219000 | 24800 | 24800 | 24800 | 24800 | 108 |
| 408 | 20250306 | 114900 | 2907540600 | 24850 | 24800 | 24850 | 24800 | 101 |
| 409 | 20250306 | 114800 | 2905032350 | 24800 | 24800 | 24850 | 24800 | 138 |
| 410 | 20250306 | 114700 | 2901603500 | 24800 | 24800 | 24800 | 24800 | 34 |
| 411 | 20250306 | 114600 | 2900760300 | 24800 | 24800 | 24850 | 24800 | 165 |
| 412 | 20250306 | 114500 | 2896663650 | 24800 | 24800 | 24850 | 24800 | 178 |
| 413 | 20250306 | 114400 | 2892241550 | 24800 | 24800 | 24800 | 24800 | 1 |
| 414 | 20250306 | 114300 | 2892216750 | 24800 | 24800 | 24800 | 24800 | 88 |
| 415 | 20250306 | 114200 | 2890034350 | 24850 | 24850 | 24850 | 24800 | 286 |
| 416 | 20250306 | 114100 | 2882928350 | 24800 | 24900 | 24900 | 24800 | 414 |
| 417 | 20250306 | 114000 | 2872620650 | 24850 | 24900 | 24900 | 24850 | 106 |
| 418 | 20250306 | 113900 | 2869986300 | 24900 | 24850 | 24900 | 24800 | 1071 |
| 419 | 20250306 | 113800 | 2843337500 | 24800 | 24850 | 24850 | 24800 | 595 |
| 420 | 20250306 | 113700 | 2828553500 | 24850 | 24800 | 24850 | 24800 | 840 |
| 421 | 20250306 | 113600 | 2807720050 | 24800 | 24800 | 24850 | 24800 | 167 |
| 422 | 20250306 | 113500 | 2803571950 | 24800 | 24800 | 24800 | 24800 | 114 |
| 423 | 20250306 | 113400 | 2800744750 | 24750 | 24750 | 24800 | 24750 | 81 |
| 424 | 20250306 | 113300 | 2798737200 | 24750 | 24800 | 24800 | 24750 | 136 |
| 425 | 20250306 | 113200 | 2795364700 | 24750 | 24700 | 24750 | 24700 | 597 |
| 426 | 20250306 | 113100 | 2780592500 | 24700 | 24750 | 24750 | 24700 | 85 |
| 427 | 20250306 | 113000 | 2778490050 | 24700 | 24700 | 24700 | 24700 | 6 |
| 428 | 20250306 | 112900 | 2778341850 | 24750 | 24700 | 24750 | 24700 | 132 |
| 429 | 20250306 | 112800 | 2775074950 | 24700 | 24700 | 24750 | 24700 | 44 |
| 430 | 20250306 | 112700 | 2773987850 | 24700 | 24750 | 24750 | 24700 | 187 |
| 431 | 20250306 | 112600 | 2769359750 | 24700 | 24700 | 24700 | 24700 | 23 |
| 432 | 20250306 | 112500 | 2768791650 | 24700 | 24750 | 24750 | 24700 | 59 |
| 433 | 20250306 | 112400 | 2767333900 | 24700 | 24700 | 24750 | 24700 | 147 |
| 434 | 20250306 | 112300 | 2763700650 | 24750 | 24700 | 24750 | 24700 | 241 |
| 435 | 20250306 | 112200 | 2757744150 | 24700 | 24700 | 24700 | 24700 | 23 |
| 436 | 20250306 | 112100 | 2757176050 | 24700 | 24750 | 24750 | 24700 | 55 |
| 437 | 20250306 | 112000 | 2755815100 | 24750 | 24800 | 24800 | 24700 | 146 |
| 438 | 20250306 | 111900 | 2752202350 | 24800 | 24800 | 24850 | 24700 | 137 |
| 439 | 20250306 | 111800 | 2748802000 | 24800 | 24750 | 24825 | 24750 | 324 |
| 440 | 20250306 | 111700 | 2740767125 | 24750 | 24700 | 24800 | 24700 | 119 |
| 441 | 20250306 | 111600 | 2737825375 | 24700 | 24850 | 24850 | 24700 | 3 |
| 442 | 20250306 | 111500 | 2737751125 | 24800 | 24750 | 24800 | 24700 | 180 |
| 443 | 20250306 | 111400 | 2733297975 | 24750 | 24800 | 24800 | 24700 | 578 |
| 444 | 20250306 | 111300 | 2718990125 | 24700 | 24650 | 24700 | 24650 | 81 |
| 445 | 20250306 | 111200 | 2716989475 | 24700 | 24750 | 24800 | 24700 | 618 |
| 446 | 20250306 | 111100 | 2701707475 | 24750 | 24700 | 24750 | 24700 | 580 |
| 447 | 20250306 | 111000 | 2687378525 | 24650 | 24800 | 24800 | 24550 | 9156 |
| 448 | 20250306 | 110900 | 2461866125 | 24800 | 24800 | 24900 | 24800 | 204 |
| 449 | 20250306 | 110800 | 2456799575 | 24850 | 24850 | 24850 | 24850 | 428 |
| 450 | 20250306 | 110700 | 2446163775 | 24800 | 24850 | 24850 | 24750 | 820 |
| 451 | 20250306 | 110600 | 2425814425 | 24800 | 24750 | 24800 | 24750 | 228 |
| 452 | 20250306 | 110500 | 2420160175 | 24800 | 24750 | 24800 | 24750 | 451 |
| 453 | 20250306 | 110400 | 2408987575 | 24750 | 24750 | 24800 | 24700 | 459 |
| 454 | 20250306 | 110300 | 2397615625 | 24750 | 24750 | 24850 | 24750 | 1804 |
| 455 | 20250306 | 110200 | 2352901825 | 24750 | 24700 | 24750 | 24700 | 976 |
| 456 | 20250306 | 110100 | 2328763275 | 24700 | 24650 | 24700 | 24600 | 397 |
| 457 | 20250306 | 110000 | 2318963375 | 24650 | 24550 | 24650 | 24550 | 512 |
| 458 | 20250306 | 105900 | 2306364375 | 24600 | 24550 | 24600 | 24550 | 48 |
| 459 | 20250306 | 105800 | 2305185325 | 24550 | 24550 | 24550 | 24550 | 71 |
| 460 | 20250306 | 105700 | 2303442275 | 24550 | 24550 | 24600 | 24500 | 193 |
| 461 | 20250306 | 105600 | 2298707275 | 24550 | 24550 | 24550 | 24550 | 67 |
| 462 | 20250306 | 105500 | 2297062425 | 24550 | 24550 | 24550 | 24550 | 15 |
| 463 | 20250306 | 105400 | 2296694175 | 24600 | 24600 | 24600 | 24600 | 57 |
| 464 | 20250306 | 105300 | 2295291975 | 24500 | 24550 | 24600 | 24500 | 1265 |
| 465 | 20250306 | 105200 | 2264282775 | 24550 | 24550 | 24550 | 24550 | 15 |
| 466 | 20250306 | 105100 | 2263914525 | 24600 | 24600 | 24600 | 24600 | 49 |
| 467 | 20250306 | 105000 | 2262709125 | 24550 | 24550 | 24600 | 24550 | 194 |
| 468 | 20250306 | 104900 | 2257946375 | 24550 | 24525 | 24600 | 24500 | 187 |
| 469 | 20250306 | 104800 | 2253354175 | 24525 | 24600 | 24600 | 24500 | 106 |
| 470 | 20250306 | 104700 | 2250750875 | 24600 | 24600 | 24600 | 24500 | 11 |
| 471 | 20250306 | 104600 | 2250480475 | 24600 | 24600 | 24600 | 24600 | 708 |
| 472 | 20250306 | 104500 | 2233063675 | 24600 | 24600 | 24600 | 24500 | 126 |
| 473 | 20250306 | 104400 | 2229965575 | 24500 | 24600 | 24600 | 24500 | 66 |
| 474 | 20250306 | 104300 | 2228348475 | 24600 | 24500 | 24600 | 24500 | 18 |
| 475 | 20250306 | 104200 | 2227905975 | 24500 | 24550 | 24600 | 24500 | 71 |
| 476 | 20250306 | 104100 | 2226160675 | 24550 | 24500 | 24550 | 24500 | 161 |
| 477 | 20250306 | 104000 | 2222210975 | 24500 | 24575 | 24575 | 24500 | 192 |
| 478 | 20250306 | 103900 | 2217499875 | 24575 | 24600 | 24600 | 24575 | 50 |
| 479 | 20250306 | 103800 | 2216269925 | 24550 | 24550 | 24550 | 24500 | 44 |
| 480 | 20250306 | 103700 | 2215190325 | 24500 | 24550 | 24550 | 24500 | 64 |
| 481 | 20250306 | 103600 | 2213621275 | 24600 | 24600 | 24600 | 24550 | 212 |
| 482 | 20250306 | 103500 | 2208409875 | 24600 | 24500 | 24600 | 24500 | 42 |
| 483 | 20250306 | 103400 | 2207377625 | 24500 | 24550 | 24600 | 24500 | 107 |
| 484 | 20250306 | 103300 | 2204748525 | 24550 | 24600 | 24600 | 24550 | 120 |
| 485 | 20250306 | 103200 | 2201796575 | 24600 | 24550 | 24600 | 24550 | 207 |
| 486 | 20250306 | 103100 | 2196713025 | 24550 | 24600 | 24650 | 24550 | 136 |
| 487 | 20250306 | 103000 | 2193368325 | 24550 | 24600 | 24600 | 24550 | 184 |
| 488 | 20250306 | 102900 | 2188845925 | 24600 | 24500 | 24600 | 24500 | 112 |
| 489 | 20250306 | 102800 | 2186099675 | 24550 | 24500 | 24600 | 24500 | 1453 |
| 490 | 20250306 | 102700 | 2150500975 | 24550 | 24600 | 24600 | 24550 | 638 |
| 491 | 20250306 | 102600 | 2134820475 | 24550 | 24550 | 24600 | 24550 | 92 |
| 492 | 20250306 | 102500 | 2132559125 | 24600 | 24550 | 24600 | 24550 | 258 |
| 493 | 20250306 | 102400 | 2126223225 | 24500 | 24550 | 24600 | 24500 | 1037 |
| 494 | 20250306 | 102300 | 2100713275 | 24500 | 24550 | 24600 | 24500 | 101 |
| 495 | 20250306 | 102200 | 2098233075 | 24600 | 24550 | 24600 | 24550 | 101 |
| 496 | 20250306 | 102100 | 2095748725 | 24600 | 24600 | 24600 | 24450 | 5701 |
| 497 | 20250306 | 102000 | 1956076325 | 24550 | 24550 | 24550 | 24500 | 127 |
| 498 | 20250306 | 101900 | 1952963675 | 24500 | 24550 | 24600 | 24500 | 192 |
| 499 | 20250306 | 101800 | 1948251975 | 24500 | 24550 | 24550 | 24500 | 495 |
| 500 | 20250306 | 101700 | 1936120975 | 24550 | 24650 | 24700 | 24550 | 796 |
| 501 | 20250306 | 101600 | 1916546875 | 24650 | 24600 | 24650 | 24600 | 40 |
| 502 | 20250306 | 101500 | 1915562525 | 24600 | 24650 | 24650 | 24600 | 733 |
| 503 | 20250306 | 101400 | 1897494425 | 24650 | 24650 | 24650 | 24600 | 193 |
| 504 | 20250306 | 101300 | 1892740775 | 24650 | 24600 | 24650 | 24600 | 352 |
| 505 | 20250306 | 101200 | 1884080975 | 24550 | 24550 | 24625 | 24550 | 462 |
| 506 | 20250306 | 101100 | 1872716175 | 24550 | 24550 | 24550 | 24550 | 458 |
| 507 | 20250306 | 101000 | 1861472275 | 24500 | 24600 | 24600 | 24500 | 283 |
| 508 | 20250306 | 100900 | 1854520375 | 24600 | 24500 | 24650 | 24500 | 11601 |
| 509 | 20250306 | 100800 | 1570185375 | 24500 | 24700 | 24700 | 24500 | 3367 |
| 510 | 20250306 | 100700 | 1487405625 | 24700 | 24700 | 24750 | 24700 | 138 |
| 511 | 20250306 | 100600 | 1483996975 | 24700 | 24700 | 24750 | 24650 | 140 |
| 512 | 20250306 | 100500 | 1480537425 | 24650 | 24650 | 24650 | 24650 | 1341 |
| 513 | 20250306 | 100400 | 1447481775 | 24650 | 24650 | 24700 | 24650 | 250 |
| 514 | 20250306 | 100300 | 1441310075 | 24650 | 24650 | 24700 | 24650 | 252 |
| 515 | 20250306 | 100200 | 1435096075 | 24600 | 24600 | 24600 | 24600 | 888 |
| 516 | 20250306 | 100100 | 1413251275 | 24650 | 24600 | 24650 | 24600 | 168 |
| 517 | 20250306 | 100000 | 1409114475 | 24600 | 24550 | 24650 | 24550 | 129 |
| 518 | 20250306 | 095900 | 1405936675 | 24550 | 24600 | 24600 | 24550 | 973 |
| 519 | 20250306 | 095800 | 1382001125 | 24600 | 24550 | 24600 | 24550 | 338 |
| 520 | 20250306 | 095700 | 1373701375 | 24600 | 24650 | 24650 | 24550 | 425 |
| 521 | 20250306 | 095600 | 1363231625 | 24550 | 24600 | 24600 | 24550 | 50 |
| 522 | 20250306 | 095500 | 1362001775 | 24550 | 24650 | 24650 | 24550 | 4115 |
| 523 | 20250306 | 095400 | 1260869675 | 24650 | 24650 | 24700 | 24650 | 422 |
| 524 | 20250306 | 095300 | 1250465625 | 24650 | 24600 | 24650 | 24550 | 961 |
| 525 | 20250306 | 095200 | 1226824525 | 24600 | 24600 | 24600 | 24600 | 1307 |
| 526 | 20250306 | 095100 | 1194672325 | 24600 | 24650 | 24700 | 24600 | 405 |
| 527 | 20250306 | 095000 | 1184703025 | 24650 | 24700 | 24700 | 24650 | 28 |
| 528 | 20250306 | 094900 | 1184012725 | 24600 | 24650 | 24650 | 24600 | 828 |
| 529 | 20250306 | 094800 | 1163636975 | 24650 | 24650 | 24700 | 24600 | 166 |
| 530 | 20250306 | 094700 | 1159542075 | 24650 | 24650 | 24700 | 24600 | 967 |
| 531 | 20250306 | 094600 | 1135701675 | 24650 | 24700 | 24700 | 24650 | 33 |
| 532 | 20250306 | 094500 | 1134886825 | 24700 | 24750 | 24750 | 24700 | 256 |
| 533 | 20250306 | 094400 | 1128560225 | 24750 | 24750 | 24750 | 24750 | 45 |
| 534 | 20250306 | 094300 | 1127446475 | 24750 | 24750 | 24750 | 24700 | 524 |
| 535 | 20250306 | 094200 | 1114477525 | 24750 | 24750 | 24800 | 24750 | 945 |
| 536 | 20250306 | 094100 | 1091087375 | 24750 | 24650 | 24750 | 24650 | 60 |
| 537 | 20250306 | 094000 | 1089603475 | 24650 | 24750 | 24750 | 24600 | 485 |
| 538 | 20250306 | 093900 | 1077653125 | 24800 | 24750 | 24800 | 24750 | 70 |
| 539 | 20250306 | 093800 | 1075919175 | 24750 | 24650 | 24750 | 24650 | 1225 |
| 540 | 20250306 | 093700 | 1045704025 | 24650 | 24700 | 24700 | 24600 | 142 |
| 541 | 20250306 | 093600 | 1042202825 | 24700 | 24650 | 24700 | 24650 | 271 |
| 542 | 20250306 | 093500 | 1035522325 | 24650 | 24650 | 24650 | 24600 | 74 |
| 543 | 20250306 | 093400 | 1033700175 | 24600 | 24650 | 24700 | 24600 | 234 |
| 544 | 20250306 | 093300 | 1027930525 | 24650 | 24600 | 24700 | 24600 | 597 |
| 545 | 20250306 | 093200 | 1013227775 | 24600 | 24700 | 24700 | 24600 | 421 |
| 546 | 20250306 | 093100 | 1002869725 | 24700 | 24650 | 24700 | 24600 | 223 |
| 547 | 20250306 | 093000 | 997372125 | 24650 | 24700 | 24700 | 24600 | 483 |
| 548 | 20250306 | 092900 | 985449225 | 24650 | 24650 | 24700 | 24650 | 755 |
| 549 | 20250306 | 092800 | 966837675 | 24650 | 24650 | 24700 | 24650 | 26 |
| 550 | 20250306 | 092700 | 966196725 | 24650 | 24650 | 24750 | 24600 | 1367 |
| 551 | 20250306 | 092600 | 932531925 | 24650 | 24650 | 24650 | 24650 | 2886 |
| 552 | 20250306 | 092500 | 861392025 | 24750 | 24700 | 24750 | 24650 | 2372 |
| 553 | 20250306 | 092400 | 802896225 | 24750 | 24700 | 24750 | 24700 | 572 |
| 554 | 20250306 | 092300 | 788763725 | 24700 | 24750 | 24750 | 24700 | 412 |
| 555 | 20250306 | 092200 | 778585125 | 24700 | 24750 | 24800 | 24700 | 182 |
| 556 | 20250306 | 092100 | 774087625 | 24750 | 24900 | 24900 | 24650 | 2850 |
| 557 | 20250306 | 092000 | 703557225 | 24900 | 24850 | 24900 | 24800 | 2016 |
| 558 | 20250306 | 091900 | 653557625 | 24850 | 24850 | 24900 | 24825 | 163 |
| 559 | 20250306 | 091800 | 649507000 | 24850 | 24850 | 24900 | 24850 | 262 |
| 560 | 20250306 | 091700 | 642991600 | 24850 | 24900 | 24900 | 24850 | 186 |
| 561 | 20250306 | 091600 | 638366450 | 24900 | 24850 | 24900 | 24800 | 136 |
| 562 | 20250306 | 091500 | 634981250 | 24900 | 24900 | 24950 | 24900 | 245 |
| 563 | 20250306 | 091400 | 628880400 | 24850 | 24900 | 24900 | 24850 | 21 |
| 564 | 20250306 | 091300 | 628357600 | 24900 | 24900 | 24900 | 24800 | 836 |
| 565 | 20250306 | 091200 | 607609000 | 24850 | 24800 | 25000 | 24800 | 441 |
| 566 | 20250306 | 091100 | 596658000 | 24800 | 24950 | 24950 | 24800 | 1190 |
| 567 | 20250306 | 091000 | 567134050 | 24800 | 24850 | 25000 | 24800 | 88 |
| 568 | 20250306 | 090900 | 564946400 | 24950 | 24850 | 25000 | 24800 | 1009 |
| 569 | 20250306 | 090800 | 539847500 | 24850 | 24850 | 24900 | 24800 | 359 |
| 570 | 20250306 | 090700 | 530931950 | 24950 | 24900 | 24950 | 24800 | 2012 |
| 571 | 20250306 | 090600 | 480904800 | 24900 | 24800 | 24950 | 24800 | 585 |
| 572 | 20250306 | 090500 | 466337900 | 24800 | 24750 | 24900 | 24750 | 2817 |
| 573 | 20250306 | 090400 | 396491250 | 24750 | 24750 | 24900 | 24750 | 975 |
| 574 | 20250306 | 090300 | 372341900 | 24750 | 24850 | 24850 | 24750 | 2964 |
| 575 | 20250306 | 090200 | 298910150 | 24800 | 24800 | 24800 | 24750 | 628 |
| 576 | 20250306 | 090100 | 283339300 | 24800 | 24950 | 25000 | 24800 | 1495 |
| 577 | 20250306 | 090000 | 246151050 | 24950 | 25400 | 25400 | 24850 | 9726 |