31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 3 | 20250304 | 183400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20250304 | 183300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20250304 | 183200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20250304 | 183100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20250304 | 183000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20250304 | 182900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20250304 | 182800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20250304 | 182700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20250304 | 182600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20250304 | 182500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20250304 | 182400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20250304 | 182300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20250304 | 182200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20250304 | 182100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20250304 | 182000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20250304 | 181900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20250304 | 181800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20250304 | 181700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20250304 | 181600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20250304 | 181500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20250304 | 181400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20250304 | 181300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20250304 | 181200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20250304 | 181100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20250304 | 181000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20250304 | 180900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20250304 | 180800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20250304 | 180700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20250304 | 180600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20250304 | 180500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 33 | 20250304 | 180400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20250304 | 180300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20250304 | 180200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20250304 | 180100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20250304 | 180000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20250304 | 175900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20250304 | 175800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20250304 | 175700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20250304 | 175600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20250304 | 175500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20250304 | 175400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20250304 | 175300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20250304 | 175200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20250304 | 175100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20250304 | 175000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20250304 | 174900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20250304 | 174800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20250304 | 174700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20250304 | 174600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20250304 | 174500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20250304 | 174400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20250304 | 174300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20250304 | 174200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20250304 | 174100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20250304 | 174000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20250304 | 173900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20250304 | 173800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20250304 | 173700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20250304 | 173600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20250304 | 173500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 63 | 20250304 | 173400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20250304 | 173300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20250304 | 173200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20250304 | 173100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20250304 | 173000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20250304 | 172900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20250304 | 172800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20250304 | 172700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20250304 | 172600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20250304 | 172500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20250304 | 172400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20250304 | 172300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20250304 | 172200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20250304 | 172100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20250304 | 172000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20250304 | 171900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20250304 | 171800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20250304 | 171700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20250304 | 171600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20250304 | 171500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20250304 | 171400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20250304 | 171300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20250304 | 171200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20250304 | 171100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20250304 | 171000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20250304 | 170900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20250304 | 170800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20250304 | 170700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20250304 | 170600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20250304 | 170500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 93 | 20250304 | 170400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20250304 | 170300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20250304 | 170200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20250304 | 170100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20250304 | 170000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20250304 | 165900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20250304 | 165800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20250304 | 165700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20250304 | 165600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20250304 | 165500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20250304 | 165400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20250304 | 165300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20250304 | 165200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20250304 | 165100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20250304 | 165000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20250304 | 164900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20250304 | 164800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20250304 | 164700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20250304 | 164600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20250304 | 164500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20250304 | 164400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20250304 | 164300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20250304 | 164200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20250304 | 164100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20250304 | 164000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20250304 | 163900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20250304 | 163800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20250304 | 163700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20250304 | 163600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20250304 | 163500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 123 | 20250304 | 163400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20250304 | 163300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20250304 | 163200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20250304 | 163100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20250304 | 163000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20250304 | 162900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20250304 | 162800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20250304 | 162700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20250304 | 162600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20250304 | 162500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20250304 | 162400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20250304 | 162300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20250304 | 162200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20250304 | 162100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20250304 | 162000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20250304 | 161900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20250304 | 161800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20250304 | 161700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20250304 | 161600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20250304 | 161500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20250304 | 161400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20250304 | 161300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20250304 | 161200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20250304 | 161100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20250304 | 161000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20250304 | 160900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20250304 | 160800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20250304 | 160700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20250304 | 160600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20250304 | 160500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 153 | 20250304 | 160400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20250304 | 160300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20250304 | 160200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20250304 | 160100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20250304 | 160000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20250304 | 155900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20250304 | 155800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20250304 | 155700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20250304 | 155600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20250304 | 155500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20250304 | 155400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20250304 | 155300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20250304 | 155200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20250304 | 155100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20250304 | 155000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20250304 | 154900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20250304 | 154800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20250304 | 154700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20250304 | 154600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20250304 | 154500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20250304 | 154400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20250304 | 154300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20250304 | 154200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20250304 | 154100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20250304 | 154000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20250304 | 153900 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20250304 | 153800 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20250304 | 153700 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20250304 | 153600 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20250304 | 153500 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 183 | 20250304 | 153400 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20250304 | 153300 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20250304 | 153200 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20250304 | 153100 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20250304 | 153000 | 15358125500 | 24400 | 24400 | 24400 | 24400 | 11422 |
| 188 | 20250304 | 152900 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20250304 | 152800 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20250304 | 152700 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20250304 | 152600 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20250304 | 152500 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20250304 | 152400 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20250304 | 152300 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20250304 | 152200 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20250304 | 152100 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20250304 | 152000 | 15079428700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20250304 | 151900 | 15079428700 | 24350 | 24400 | 24400 | 24350 | 591 |
| 199 | 20250304 | 151800 | 15065035200 | 24350 | 24350 | 24400 | 24350 | 1302 |
| 200 | 20250304 | 151700 | 15033326600 | 24350 | 24450 | 24450 | 24350 | 416 |
| 201 | 20250304 | 151600 | 15023181750 | 24400 | 24400 | 24450 | 24350 | 617 |
| 202 | 20250304 | 151500 | 15008128250 | 24400 | 24400 | 24450 | 24350 | 432 |
| 203 | 20250304 | 151400 | 14997584700 | 24450 | 24400 | 24450 | 24400 | 239 |
| 204 | 20250304 | 151300 | 14991748750 | 24400 | 24400 | 24450 | 24400 | 237 |
| 205 | 20250304 | 151200 | 14985964750 | 24400 | 24400 | 24450 | 24350 | 1051 |
| 206 | 20250304 | 151100 | 14960338300 | 24350 | 24450 | 24450 | 24350 | 2170 |
| 207 | 20250304 | 151000 | 14907389100 | 24450 | 24450 | 24450 | 24400 | 216 |
| 208 | 20250304 | 150900 | 14902110600 | 24450 | 24425 | 24450 | 24400 | 814 |
| 209 | 20250304 | 150800 | 14882222600 | 24400 | 24400 | 24450 | 24400 | 272 |
| 210 | 20250304 | 150700 | 14875581950 | 24400 | 24500 | 24500 | 24400 | 642 |
| 211 | 20250304 | 150600 | 14859897200 | 24450 | 24500 | 24500 | 24450 | 639 |
| 212 | 20250304 | 150500 | 14844247000 | 24500 | 24400 | 24500 | 24400 | 170 |
| 213 | 20250304 | 150400 | 14840092350 | 24400 | 24450 | 24500 | 24400 | 527 |
| 214 | 20250304 | 150300 | 14827200150 | 24450 | 24400 | 24500 | 24400 | 698 |
| 215 | 20250304 | 150200 | 14810115100 | 24450 | 24500 | 24500 | 24400 | 88 |
| 216 | 20250304 | 150100 | 14807962000 | 24450 | 24400 | 24450 | 24400 | 388 |
| 217 | 20250304 | 150000 | 14798479700 | 24500 | 24400 | 24500 | 24400 | 757 |
| 218 | 20250304 | 145900 | 14779966250 | 24400 | 24400 | 24450 | 24400 | 302 |
| 219 | 20250304 | 145800 | 14772587150 | 24450 | 24450 | 24450 | 24400 | 744 |
| 220 | 20250304 | 145700 | 14754413550 | 24500 | 24500 | 24500 | 24400 | 604 |
| 221 | 20250304 | 145600 | 14739621750 | 24450 | 24450 | 24500 | 24400 | 188 |
| 222 | 20250304 | 145500 | 14735027150 | 24400 | 24450 | 24450 | 24400 | 100 |
| 223 | 20250304 | 145400 | 14732583600 | 24450 | 24450 | 24500 | 24400 | 476 |
| 224 | 20250304 | 145300 | 14720930200 | 24400 | 24450 | 24500 | 24400 | 928 |
| 225 | 20250304 | 145200 | 14698258700 | 24450 | 24450 | 24500 | 24400 | 1419 |
| 226 | 20250304 | 145100 | 14663558600 | 24400 | 24400 | 24450 | 24400 | 620 |
| 227 | 20250304 | 145000 | 14648407750 | 24400 | 24350 | 24450 | 24300 | 4460 |
| 228 | 20250304 | 144900 | 14539766400 | 24350 | 24400 | 24450 | 24350 | 1607 |
| 229 | 20250304 | 144800 | 14500553500 | 24450 | 24450 | 24500 | 24400 | 758 |
| 230 | 20250304 | 144700 | 14482007900 | 24400 | 24500 | 24500 | 24400 | 393 |
| 231 | 20250304 | 144600 | 14472400550 | 24450 | 24450 | 24500 | 24450 | 127 |
| 232 | 20250304 | 144500 | 14469293500 | 24450 | 24450 | 24500 | 24400 | 844 |
| 233 | 20250304 | 144400 | 14448659950 | 24450 | 24400 | 24450 | 24400 | 1772 |
| 234 | 20250304 | 144300 | 14405422250 | 24400 | 24450 | 24450 | 24400 | 230 |
| 235 | 20250304 | 144200 | 14399802850 | 24450 | 24450 | 24450 | 24400 | 597 |
| 236 | 20250304 | 144100 | 14385209100 | 24450 | 24400 | 24450 | 24400 | 157 |
| 237 | 20250304 | 144000 | 14381373100 | 24400 | 24400 | 24450 | 24400 | 164 |
| 238 | 20250304 | 143900 | 14377367100 | 24450 | 24450 | 24500 | 24400 | 906 |
| 239 | 20250304 | 143800 | 14355212700 | 24450 | 24500 | 24500 | 24400 | 181 |
| 240 | 20250304 | 143700 | 14350783550 | 24450 | 24450 | 24500 | 24400 | 177 |
| 241 | 20250304 | 143600 | 14346455850 | 24500 | 24450 | 24500 | 24400 | 573 |
| 242 | 20250304 | 143500 | 14332442650 | 24450 | 24500 | 24500 | 24450 | 353 |
| 243 | 20250304 | 143400 | 14323804750 | 24500 | 24500 | 24500 | 24450 | 336 |
| 244 | 20250304 | 143300 | 14315584200 | 24450 | 24500 | 24500 | 24450 | 179 |
| 245 | 20250304 | 143200 | 14311201500 | 24500 | 24450 | 24500 | 24400 | 734 |
| 246 | 20250304 | 143100 | 14293256750 | 24450 | 24450 | 24500 | 24400 | 1504 |
| 247 | 20250304 | 143000 | 14256442450 | 24450 | 24400 | 24450 | 24400 | 258 |
| 248 | 20250304 | 142900 | 14250137425 | 24400 | 24450 | 24450 | 24350 | 849 |
| 249 | 20250304 | 142800 | 14229448425 | 24450 | 24450 | 24450 | 24350 | 951 |
| 250 | 20250304 | 142700 | 14206224600 | 24450 | 24400 | 24450 | 24350 | 1612 |
| 251 | 20250304 | 142600 | 14166918375 | 24375 | 24400 | 24400 | 24375 | 149 |
| 252 | 20250304 | 142500 | 14163283050 | 24400 | 24400 | 24450 | 24350 | 303 |
| 253 | 20250304 | 142400 | 14155890550 | 24400 | 24350 | 24400 | 24350 | 1235 |
| 254 | 20250304 | 142300 | 14125764150 | 24400 | 24350 | 24400 | 24350 | 310 |
| 255 | 20250304 | 142200 | 14118203650 | 24350 | 24400 | 24400 | 24350 | 147 |
| 256 | 20250304 | 142100 | 14114618200 | 24350 | 24400 | 24400 | 24350 | 226 |
| 257 | 20250304 | 142000 | 14109106350 | 24350 | 24400 | 24400 | 24350 | 126 |
| 258 | 20250304 | 141900 | 14106035650 | 24350 | 24350 | 24400 | 24325 | 513 |
| 259 | 20250304 | 141800 | 14093540250 | 24350 | 24325 | 24350 | 24300 | 240 |
| 260 | 20250304 | 141700 | 14087701950 | 24325 | 24350 | 24350 | 24325 | 155 |
| 261 | 20250304 | 141600 | 14083928050 | 24350 | 24300 | 24350 | 24300 | 244 |
| 262 | 20250304 | 141500 | 14077991700 | 24350 | 24350 | 24350 | 24350 | 216 |
| 263 | 20250304 | 141400 | 14072732100 | 24350 | 24350 | 24350 | 24300 | 1802 |
| 264 | 20250304 | 141300 | 14028920600 | 24350 | 24350 | 24400 | 24300 | 1066 |
| 265 | 20250304 | 141200 | 14002944650 | 24300 | 24375 | 24375 | 24300 | 1157 |
| 266 | 20250304 | 141100 | 13974786125 | 24350 | 24400 | 24425 | 24350 | 311 |
| 267 | 20250304 | 141000 | 13967203925 | 24425 | 24450 | 24450 | 24400 | 194 |
| 268 | 20250304 | 140900 | 13962465225 | 24400 | 24450 | 24500 | 24400 | 176 |
| 269 | 20250304 | 140800 | 13958159175 | 24400 | 24450 | 24500 | 24400 | 442 |
| 270 | 20250304 | 140700 | 13947356625 | 24400 | 24500 | 24500 | 24400 | 432 |
| 271 | 20250304 | 140600 | 13936805175 | 24450 | 24500 | 24550 | 24450 | 785 |
| 272 | 20250304 | 140500 | 13917601025 | 24450 | 24500 | 24500 | 24450 | 102 |
| 273 | 20250304 | 140400 | 13915105075 | 24500 | 24400 | 24500 | 24400 | 1177 |
| 274 | 20250304 | 140300 | 13886321525 | 24450 | 24550 | 24550 | 24450 | 4848 |
| 275 | 20250304 | 140200 | 13767773275 | 24550 | 24450 | 24550 | 24375 | 3664 |
| 276 | 20250304 | 140100 | 13678299375 | 24450 | 24500 | 24550 | 24450 | 3768 |
| 277 | 20250304 | 140000 | 13586084925 | 24550 | 24550 | 24550 | 24500 | 412 |
| 278 | 20250304 | 135900 | 13575974025 | 24550 | 24550 | 24550 | 24500 | 2050 |
| 279 | 20250304 | 135800 | 13525736975 | 24550 | 24600 | 24600 | 24500 | 1404 |
| 280 | 20250304 | 135700 | 13491280525 | 24550 | 24600 | 24600 | 24550 | 297 |
| 281 | 20250304 | 135600 | 13483977325 | 24600 | 24600 | 24600 | 24550 | 308 |
| 282 | 20250304 | 135500 | 13476405075 | 24600 | 24600 | 24600 | 24550 | 306 |
| 283 | 20250304 | 135400 | 13468881475 | 24600 | 24600 | 24600 | 24550 | 470 |
| 284 | 20250304 | 135300 | 13457324825 | 24600 | 24550 | 24600 | 24550 | 291 |
| 285 | 20250304 | 135200 | 13450169375 | 24600 | 24550 | 24600 | 24550 | 157 |
| 286 | 20250304 | 135100 | 13446310925 | 24600 | 24600 | 24600 | 24550 | 398 |
| 287 | 20250304 | 135000 | 13436521075 | 24550 | 24600 | 24600 | 24550 | 323 |
| 288 | 20250304 | 134900 | 13428579275 | 24550 | 24600 | 24600 | 24550 | 333 |
| 289 | 20250304 | 134800 | 13420391775 | 24550 | 24600 | 24600 | 24550 | 363 |
| 290 | 20250304 | 134700 | 13411464475 | 24600 | 24600 | 24600 | 24550 | 926 |
| 291 | 20250304 | 134600 | 13388688775 | 24600 | 24650 | 24650 | 24550 | 497 |
| 292 | 20250304 | 134500 | 13376458875 | 24600 | 24650 | 24650 | 24550 | 997 |
| 293 | 20250304 | 134400 | 13351942125 | 24600 | 24550 | 24600 | 24550 | 1568 |
| 294 | 20250304 | 134300 | 13313389400 | 24550 | 24550 | 24550 | 24500 | 481 |
| 295 | 20250304 | 134200 | 13301584600 | 24550 | 24600 | 24600 | 24550 | 536 |
| 296 | 20250304 | 134100 | 13288415500 | 24600 | 24550 | 24600 | 24500 | 1402 |
| 297 | 20250304 | 134000 | 13254044200 | 24550 | 24600 | 24600 | 24500 | 687 |
| 298 | 20250304 | 133900 | 13237177850 | 24600 | 24600 | 24650 | 24550 | 1821 |
| 299 | 20250304 | 133800 | 13192452250 | 24600 | 24600 | 24600 | 24550 | 1253 |
| 300 | 20250304 | 133700 | 13161670050 | 24550 | 24600 | 24600 | 24550 | 1135 |
| 301 | 20250304 | 133600 | 13133795825 | 24600 | 24550 | 24600 | 24550 | 745 |
| 302 | 20250304 | 133500 | 13115497925 | 24600 | 24600 | 24650 | 24550 | 1424 |
| 303 | 20250304 | 133400 | 13080477325 | 24600 | 24700 | 24700 | 24550 | 1747 |
| 304 | 20250304 | 133300 | 13037493625 | 24700 | 24650 | 24700 | 24600 | 459 |
| 305 | 20250304 | 133200 | 13026185725 | 24650 | 24700 | 24700 | 24600 | 1935 |
| 306 | 20250304 | 133100 | 12978520725 | 24700 | 24750 | 24750 | 24650 | 2339 |
| 307 | 20250304 | 133000 | 12920797025 | 24700 | 24700 | 24750 | 24700 | 1142 |
| 308 | 20250304 | 132900 | 12892548525 | 24700 | 24750 | 24750 | 24700 | 131 |
| 309 | 20250304 | 132800 | 12889306925 | 24700 | 24750 | 24750 | 24700 | 582 |
| 310 | 20250304 | 132700 | 12874920325 | 24750 | 24850 | 24900 | 24750 | 5747 |
| 311 | 20250304 | 132600 | 12732262725 | 24900 | 24900 | 24900 | 24850 | 235 |
| 312 | 20250304 | 132500 | 12726417025 | 24900 | 24900 | 24950 | 24900 | 2152 |
| 313 | 20250304 | 132400 | 12672732525 | 24900 | 24950 | 24950 | 24850 | 202 |
| 314 | 20250304 | 132300 | 12667699625 | 24950 | 24950 | 25000 | 24800 | 3689 |
| 315 | 20250304 | 132200 | 12575744275 | 25000 | 25000 | 25000 | 24950 | 733 |
| 316 | 20250304 | 132100 | 12557450025 | 25000 | 25000 | 25050 | 24950 | 2579 |
| 317 | 20250304 | 132000 | 12492990575 | 24950 | 25000 | 25000 | 24950 | 638 |
| 318 | 20250304 | 131900 | 12477050275 | 25000 | 25000 | 25000 | 24950 | 1251 |
| 319 | 20250304 | 131800 | 12445776750 | 25000 | 24900 | 25000 | 24900 | 1986 |
| 320 | 20250304 | 131700 | 12396274750 | 24900 | 24900 | 24900 | 24850 | 432 |
| 321 | 20250304 | 131600 | 12385518275 | 24900 | 24900 | 24900 | 24850 | 323 |
| 322 | 20250304 | 131500 | 12377476850 | 24900 | 24900 | 24900 | 24850 | 380 |
| 323 | 20250304 | 131400 | 12368015000 | 24900 | 24900 | 24900 | 24850 | 376 |
| 324 | 20250304 | 131300 | 12358655300 | 24900 | 25000 | 25000 | 24850 | 1353 |
| 325 | 20250304 | 131200 | 12324927150 | 24950 | 24950 | 25000 | 24900 | 757 |
| 326 | 20250304 | 131100 | 12306044400 | 24950 | 25000 | 25000 | 24900 | 1486 |
| 327 | 20250304 | 131000 | 12268971050 | 24950 | 24950 | 25000 | 24950 | 516 |
| 328 | 20250304 | 130900 | 12256083750 | 24950 | 25000 | 25000 | 24900 | 579 |
| 329 | 20250304 | 130800 | 12241624350 | 25000 | 25000 | 25000 | 24950 | 262 |
| 330 | 20250304 | 130700 | 12235074900 | 25000 | 24950 | 25000 | 24850 | 633 |
| 331 | 20250304 | 130600 | 12219279250 | 24850 | 24850 | 25000 | 24800 | 2234 |
| 332 | 20250304 | 130500 | 12163717750 | 24850 | 24800 | 24850 | 24700 | 3795 |
| 333 | 20250304 | 130400 | 12069751350 | 24800 | 24850 | 24850 | 24800 | 2075 |
| 334 | 20250304 | 130300 | 12018247450 | 24850 | 24800 | 24850 | 24800 | 310 |
| 335 | 20250304 | 130200 | 12010546450 | 24800 | 24950 | 24950 | 24800 | 725 |
| 336 | 20250304 | 130100 | 11992529350 | 24950 | 24950 | 24950 | 24850 | 1116 |
| 337 | 20250304 | 130000 | 11964752300 | 24950 | 25050 | 25050 | 24900 | 852 |
| 338 | 20250304 | 125900 | 11943472500 | 25050 | 24950 | 25050 | 24950 | 648 |
| 339 | 20250304 | 125800 | 11927263650 | 24950 | 25100 | 25100 | 24950 | 4007 |
| 340 | 20250304 | 125700 | 11827066100 | 25100 | 25050 | 25100 | 25000 | 713 |
| 341 | 20250304 | 125600 | 11809204250 | 25050 | 25100 | 25100 | 25050 | 866 |
| 342 | 20250304 | 125500 | 11787496125 | 25100 | 25150 | 25150 | 25050 | 1711 |
| 343 | 20250304 | 125400 | 11744571175 | 25150 | 25150 | 25150 | 25100 | 952 |
| 344 | 20250304 | 125300 | 11720630175 | 25150 | 25150 | 25200 | 25100 | 4328 |
| 345 | 20250304 | 125200 | 11611807175 | 25150 | 24950 | 25150 | 24950 | 9362 |
| 346 | 20250304 | 125100 | 11376836475 | 25000 | 25000 | 25000 | 24950 | 9034 |
| 347 | 20250304 | 125000 | 11150990575 | 25000 | 24975 | 25000 | 24950 | 996 |
| 348 | 20250304 | 124900 | 11126101850 | 25000 | 25000 | 25000 | 24900 | 1750 |
| 349 | 20250304 | 124800 | 11082412100 | 25000 | 24950 | 25000 | 24850 | 10627 |
| 350 | 20250304 | 124700 | 10817403400 | 24950 | 24850 | 24950 | 24800 | 3769 |
| 351 | 20250304 | 124600 | 10723555150 | 24850 | 24850 | 24900 | 24800 | 706 |
| 352 | 20250304 | 124500 | 10706015250 | 24850 | 24850 | 24850 | 24800 | 499 |
| 353 | 20250304 | 124400 | 10693616100 | 24850 | 24800 | 24850 | 24800 | 669 |
| 354 | 20250304 | 124300 | 10676993900 | 24800 | 24800 | 24800 | 24750 | 469 |
| 355 | 20250304 | 124200 | 10665363925 | 24800 | 24850 | 24850 | 24750 | 671 |
| 356 | 20250304 | 124100 | 10648715975 | 24850 | 24800 | 24850 | 24750 | 573 |
| 357 | 20250304 | 124000 | 10634497625 | 24800 | 24800 | 24850 | 24700 | 772 |
| 358 | 20250304 | 123900 | 10615354825 | 24850 | 24800 | 24850 | 24750 | 1078 |
| 359 | 20250304 | 123800 | 10588601025 | 24800 | 24800 | 24800 | 24750 | 456 |
| 360 | 20250304 | 123700 | 10577293875 | 24800 | 24800 | 24800 | 24750 | 907 |
| 361 | 20250304 | 123600 | 10554801575 | 24800 | 24800 | 24850 | 24800 | 487 |
| 362 | 20250304 | 123500 | 10542718725 | 24800 | 24850 | 24850 | 24750 | 578 |
| 363 | 20250304 | 123400 | 10528384775 | 24850 | 24850 | 24850 | 24800 | 622 |
| 364 | 20250304 | 123300 | 10512932375 | 24850 | 24850 | 24850 | 24750 | 643 |
| 365 | 20250304 | 123200 | 10496963125 | 24800 | 24850 | 24850 | 24800 | 412 |
| 366 | 20250304 | 123100 | 10486731025 | 24850 | 24850 | 24850 | 24800 | 882 |
| 367 | 20250304 | 123000 | 10464827725 | 24850 | 24750 | 24850 | 24750 | 555 |
| 368 | 20250304 | 122900 | 10451055625 | 24800 | 24900 | 24900 | 24750 | 890 |
| 369 | 20250304 | 122800 | 10428968325 | 24900 | 24850 | 24900 | 24800 | 976 |
| 370 | 20250304 | 122700 | 10404705775 | 24850 | 24800 | 24900 | 24800 | 3002 |
| 371 | 20250304 | 122600 | 10330077925 | 24800 | 24800 | 24850 | 24750 | 1241 |
| 372 | 20250304 | 122500 | 10299307800 | 24750 | 24850 | 24850 | 24750 | 655 |
| 373 | 20250304 | 122400 | 10283068200 | 24800 | 24800 | 24800 | 24750 | 552 |
| 374 | 20250304 | 122300 | 10269379350 | 24800 | 24750 | 24800 | 24750 | 476 |
| 375 | 20250304 | 122200 | 10257575850 | 24750 | 24750 | 24750 | 24700 | 612 |
| 376 | 20250304 | 122100 | 10242432275 | 24750 | 24750 | 24800 | 24675 | 603 |
| 377 | 20250304 | 122000 | 10227519550 | 24750 | 24750 | 24800 | 24750 | 541 |
| 378 | 20250304 | 121900 | 10214116900 | 24750 | 24800 | 24800 | 24750 | 793 |
| 379 | 20250304 | 121800 | 10194472150 | 24800 | 24750 | 24800 | 24750 | 697 |
| 380 | 20250304 | 121700 | 10177203550 | 24750 | 24750 | 24750 | 24750 | 626 |
| 381 | 20250304 | 121600 | 10161710050 | 24750 | 24750 | 24750 | 24700 | 365 |
| 382 | 20250304 | 121500 | 10152677550 | 24700 | 24700 | 24700 | 24700 | 451 |
| 383 | 20250304 | 121400 | 10141537850 | 24700 | 24700 | 24700 | 24650 | 496 |
| 384 | 20250304 | 121300 | 10129287450 | 24700 | 24700 | 24700 | 24650 | 584 |
| 385 | 20250304 | 121200 | 10114871450 | 24700 | 24700 | 24700 | 24650 | 732 |
| 386 | 20250304 | 121100 | 10096804300 | 24700 | 24700 | 24700 | 24700 | 436 |
| 387 | 20250304 | 121000 | 10086035100 | 24700 | 24700 | 24700 | 24650 | 1064 |
| 388 | 20250304 | 120900 | 10059786950 | 24650 | 24700 | 24700 | 24650 | 1006 |
| 389 | 20250304 | 120800 | 10034960000 | 24700 | 24750 | 24750 | 24700 | 847 |
| 390 | 20250304 | 120700 | 10014020550 | 24750 | 24700 | 24750 | 24700 | 327 |
| 391 | 20250304 | 120600 | 10005929450 | 24700 | 24700 | 24750 | 24700 | 531 |
| 392 | 20250304 | 120500 | 9992797350 | 24700 | 24800 | 24800 | 24700 | 570 |
| 393 | 20250304 | 120400 | 9978689250 | 24800 | 24750 | 24800 | 24750 | 568 |
| 394 | 20250304 | 120300 | 9964614650 | 24800 | 24750 | 24800 | 24750 | 373 |
| 395 | 20250304 | 120200 | 9955377600 | 24750 | 24800 | 24800 | 24750 | 576 |
| 396 | 20250304 | 120100 | 9941112900 | 24800 | 24800 | 24800 | 24700 | 686 |
| 397 | 20250304 | 120000 | 9924137750 | 24800 | 24700 | 24800 | 24700 | 1015 |
| 398 | 20250304 | 115900 | 9899042950 | 24750 | 24750 | 24750 | 24700 | 668 |
| 399 | 20250304 | 115800 | 9882526150 | 24700 | 24750 | 24800 | 24700 | 672 |
| 400 | 20250304 | 115700 | 9865875450 | 24800 | 24800 | 24850 | 24750 | 667 |
| 401 | 20250304 | 115600 | 9849338550 | 24800 | 24850 | 24850 | 24750 | 705 |
| 402 | 20250304 | 115500 | 9831860350 | 24850 | 24750 | 24900 | 24750 | 487 |
| 403 | 20250304 | 115400 | 9819757450 | 24800 | 24850 | 24900 | 24800 | 898 |
| 404 | 20250304 | 115300 | 9797463450 | 24850 | 24700 | 24850 | 24650 | 3388 |
| 405 | 20250304 | 115200 | 9713599750 | 24700 | 24700 | 24750 | 24650 | 2593 |
| 406 | 20250304 | 115100 | 9649560200 | 24750 | 24800 | 24800 | 24700 | 2021 |
| 407 | 20250304 | 115000 | 9599591700 | 24800 | 24800 | 24850 | 24700 | 1840 |
| 408 | 20250304 | 114900 | 9554038250 | 24850 | 24800 | 24850 | 24800 | 750 |
| 409 | 20250304 | 114800 | 9535412275 | 24750 | 24850 | 24850 | 24750 | 1504 |
| 410 | 20250304 | 114700 | 9498110425 | 24850 | 24850 | 24900 | 24850 | 671 |
| 411 | 20250304 | 114600 | 9481424825 | 24850 | 24900 | 24900 | 24800 | 2352 |
| 412 | 20250304 | 114500 | 9423063775 | 24800 | 24850 | 24900 | 24800 | 785 |
| 413 | 20250304 | 114400 | 9403543225 | 24850 | 24850 | 24850 | 24800 | 549 |
| 414 | 20250304 | 114300 | 9389901875 | 24850 | 24900 | 24900 | 24800 | 1048 |
| 415 | 20250304 | 114200 | 9363850375 | 24900 | 24900 | 25000 | 24800 | 7502 |
| 416 | 20250304 | 114100 | 9176623425 | 24900 | 24900 | 24900 | 24800 | 529 |
| 417 | 20250304 | 114000 | 9163474825 | 24900 | 24900 | 24900 | 24850 | 750 |
| 418 | 20250304 | 113900 | 9144819575 | 24900 | 24900 | 24900 | 24850 | 1849 |
| 419 | 20250304 | 113800 | 9098792825 | 24850 | 24900 | 24900 | 24850 | 1386 |
| 420 | 20250304 | 113700 | 9064282525 | 24900 | 24850 | 24900 | 24800 | 2914 |
| 421 | 20250304 | 113600 | 8991767125 | 24800 | 24850 | 24900 | 24750 | 1483 |
| 422 | 20250304 | 113500 | 8954923075 | 24900 | 24900 | 24900 | 24800 | 1001 |
| 423 | 20250304 | 113400 | 8930028025 | 24900 | 24900 | 24900 | 24850 | 477 |
| 424 | 20250304 | 113300 | 8918152275 | 24850 | 24900 | 24950 | 24850 | 1244 |
| 425 | 20250304 | 113200 | 8887178425 | 24900 | 24900 | 24950 | 24850 | 1665 |
| 426 | 20250304 | 113100 | 8845723975 | 24900 | 24900 | 24900 | 24800 | 956 |
| 427 | 20250304 | 113000 | 8821949325 | 24950 | 24950 | 24950 | 24900 | 744 |
| 428 | 20250304 | 112900 | 8803402425 | 24950 | 24950 | 24950 | 24900 | 4533 |
| 429 | 20250304 | 112800 | 8690421475 | 24950 | 24900 | 24950 | 24900 | 2162 |
| 430 | 20250304 | 112700 | 8636497775 | 24950 | 24900 | 24950 | 24900 | 2183 |
| 431 | 20250304 | 112600 | 8582065575 | 24950 | 24850 | 24950 | 24850 | 6840 |
| 432 | 20250304 | 112500 | 8411829775 | 24900 | 24900 | 24900 | 24850 | 558 |
| 433 | 20250304 | 112400 | 8397936325 | 24900 | 24900 | 24900 | 24850 | 1144 |
| 434 | 20250304 | 112300 | 8369468925 | 24900 | 24900 | 24950 | 24850 | 3989 |
| 435 | 20250304 | 112200 | 8270137925 | 24900 | 24800 | 24900 | 24700 | 7528 |
| 436 | 20250304 | 112100 | 8083285625 | 24800 | 24700 | 24800 | 24700 | 3079 |
| 437 | 20250304 | 112000 | 8007137575 | 24750 | 24800 | 24800 | 24700 | 1559 |
| 438 | 20250304 | 111900 | 7968550375 | 24800 | 24850 | 24850 | 24800 | 363 |
| 439 | 20250304 | 111800 | 7959541475 | 24850 | 24800 | 24850 | 24800 | 742 |
| 440 | 20250304 | 111700 | 7941111525 | 24800 | 24750 | 24800 | 24750 | 1624 |
| 441 | 20250304 | 111600 | 7900849300 | 24800 | 24750 | 24850 | 24750 | 1154 |
| 442 | 20250304 | 111500 | 7872239000 | 24800 | 24900 | 24900 | 24750 | 1127 |
| 443 | 20250304 | 111400 | 7844252700 | 24900 | 24800 | 24900 | 24800 | 1177 |
| 444 | 20250304 | 111300 | 7815006300 | 24850 | 24850 | 24900 | 24800 | 1487 |
| 445 | 20250304 | 111200 | 7778056550 | 24850 | 24900 | 24900 | 24800 | 1392 |
| 446 | 20250304 | 111100 | 7743458650 | 24900 | 24900 | 24900 | 24750 | 1352 |
| 447 | 20250304 | 111000 | 7709838900 | 24900 | 24950 | 24950 | 24800 | 2793 |
| 448 | 20250304 | 110900 | 7640272450 | 24900 | 24800 | 24950 | 24800 | 8666 |
| 449 | 20250304 | 110800 | 7424389675 | 24800 | 24750 | 24850 | 24700 | 9974 |
| 450 | 20250304 | 110700 | 7177130225 | 24750 | 24750 | 24800 | 24700 | 2955 |
| 451 | 20250304 | 110600 | 7104063525 | 24700 | 24550 | 24750 | 24550 | 3273 |
| 452 | 20250304 | 110500 | 7023205775 | 24550 | 24600 | 24600 | 24500 | 1441 |
| 453 | 20250304 | 110400 | 6987840225 | 24600 | 24650 | 24700 | 24600 | 2064 |
| 454 | 20250304 | 110300 | 6937003475 | 24700 | 24750 | 24800 | 24650 | 2425 |
| 455 | 20250304 | 110200 | 6877067875 | 24750 | 24600 | 24800 | 24600 | 6331 |
| 456 | 20250304 | 110100 | 6720675700 | 24650 | 24600 | 24650 | 24500 | 11976 |
| 457 | 20250304 | 110000 | 6426046400 | 24550 | 24400 | 24600 | 24400 | 21362 |
| 458 | 20250304 | 105900 | 5902462600 | 24400 | 24200 | 24450 | 24200 | 13959 |
| 459 | 20250304 | 105800 | 5562823500 | 24200 | 24150 | 24300 | 24150 | 5631 |
| 460 | 20250304 | 105700 | 5426431900 | 24150 | 24200 | 24200 | 24100 | 336 |
| 461 | 20250304 | 105600 | 5418326250 | 24200 | 24150 | 24200 | 24100 | 254 |
| 462 | 20250304 | 105500 | 5412191650 | 24150 | 24050 | 24200 | 24050 | 4931 |
| 463 | 20250304 | 105400 | 5293250750 | 24050 | 24100 | 24100 | 24050 | 547 |
| 464 | 20250304 | 105300 | 5280094450 | 24100 | 24100 | 24100 | 24050 | 92 |
| 465 | 20250304 | 105200 | 5277879000 | 24050 | 24050 | 24050 | 24000 | 116 |
| 466 | 20250304 | 105100 | 5275089300 | 24100 | 24050 | 24100 | 24050 | 248 |
| 467 | 20250304 | 105000 | 5269123800 | 24100 | 24100 | 24100 | 24050 | 122 |
| 468 | 20250304 | 104900 | 5266184350 | 24050 | 24050 | 24100 | 24050 | 152 |
| 469 | 20250304 | 104800 | 5262525650 | 24100 | 24100 | 24100 | 24100 | 67 |
| 470 | 20250304 | 104700 | 5260910950 | 24100 | 24100 | 24100 | 24050 | 613 |
| 471 | 20250304 | 104600 | 5246163850 | 24100 | 24150 | 24150 | 24100 | 738 |
| 472 | 20250304 | 104500 | 5228373950 | 24150 | 24100 | 24150 | 24100 | 4862 |
| 473 | 20250304 | 104400 | 5111183500 | 24100 | 24000 | 24100 | 23950 | 3664 |
| 474 | 20250304 | 104300 | 5023043700 | 24000 | 23950 | 24000 | 23950 | 299 |
| 475 | 20250304 | 104200 | 5015881850 | 23950 | 23950 | 23950 | 23950 | 115 |
| 476 | 20250304 | 104100 | 5013127600 | 23950 | 23950 | 23950 | 23950 | 68 |
| 477 | 20250304 | 104000 | 5011499000 | 23950 | 23950 | 23950 | 23950 | 84 |
| 478 | 20250304 | 103900 | 5009487200 | 24000 | 24000 | 24000 | 23900 | 280 |
| 479 | 20250304 | 103800 | 5002784200 | 23950 | 23900 | 23950 | 23900 | 552 |
| 480 | 20250304 | 103700 | 4989566050 | 23900 | 23950 | 23950 | 23900 | 814 |
| 481 | 20250304 | 103600 | 4970072100 | 24000 | 24000 | 24000 | 23950 | 487 |
| 482 | 20250304 | 103500 | 4958408250 | 23950 | 24000 | 24000 | 23950 | 61 |
| 483 | 20250304 | 103400 | 4956944300 | 24000 | 24050 | 24050 | 24000 | 235 |
| 484 | 20250304 | 103300 | 4951293950 | 24050 | 24050 | 24050 | 23950 | 161 |
| 485 | 20250304 | 103200 | 4947436650 | 24050 | 23950 | 24050 | 23900 | 3799 |
| 486 | 20250304 | 103100 | 4856308100 | 24000 | 23950 | 24000 | 23950 | 53 |
| 487 | 20250304 | 103000 | 4855037050 | 24000 | 24050 | 24050 | 23950 | 2303 |
| 488 | 20250304 | 102900 | 4799778400 | 24050 | 24000 | 24050 | 24000 | 87 |
| 489 | 20250304 | 102800 | 4797688050 | 24000 | 24000 | 24050 | 24000 | 996 |
| 490 | 20250304 | 102700 | 4773782800 | 24000 | 24050 | 24050 | 23950 | 2053 |
| 491 | 20250304 | 102600 | 4724613100 | 24000 | 24050 | 24050 | 24000 | 99 |
| 492 | 20250304 | 102500 | 4722235850 | 24050 | 24000 | 24050 | 23950 | 1091 |
| 493 | 20250304 | 102400 | 4696052550 | 24000 | 23950 | 24000 | 23950 | 313 |
| 494 | 20250304 | 102300 | 4688555500 | 23950 | 23950 | 24000 | 23900 | 206 |
| 495 | 20250304 | 102200 | 4683622000 | 23950 | 23950 | 23950 | 23900 | 1075 |
| 496 | 20250304 | 102100 | 4657875800 | 23950 | 23950 | 23950 | 23900 | 54 |
| 497 | 20250304 | 102000 | 4656584250 | 23950 | 23950 | 23950 | 23950 | 469 |
| 498 | 20250304 | 101900 | 4645351700 | 24000 | 24000 | 24000 | 24000 | 316 |
| 499 | 20250304 | 101800 | 4637767700 | 24000 | 24000 | 24000 | 24000 | 21 |
| 500 | 20250304 | 101700 | 4637263700 | 24000 | 23900 | 24000 | 23900 | 4984 |
| 501 | 20250304 | 101600 | 4517785000 | 23950 | 23900 | 23950 | 23900 | 10 |
| 502 | 20250304 | 101500 | 4517545900 | 23900 | 23900 | 23950 | 23900 | 143 |
| 503 | 20250304 | 101400 | 4514127050 | 23900 | 23900 | 23900 | 23850 | 164 |
| 504 | 20250304 | 101300 | 4510209200 | 23950 | 23900 | 23950 | 23900 | 137 |
| 505 | 20250304 | 101200 | 4506934000 | 23900 | 23900 | 24000 | 23900 | 56 |
| 506 | 20250304 | 101100 | 4505592000 | 23900 | 23850 | 23900 | 23850 | 384 |
| 507 | 20250304 | 101000 | 4496433450 | 23850 | 23900 | 23950 | 23850 | 2194 |
| 508 | 20250304 | 100900 | 4444048100 | 23950 | 23950 | 24000 | 23950 | 847 |
| 509 | 20250304 | 100800 | 4423734250 | 23950 | 23900 | 23950 | 23850 | 310 |
| 510 | 20250304 | 100700 | 4416322650 | 23850 | 23900 | 23900 | 23850 | 852 |
| 511 | 20250304 | 100600 | 4396000800 | 23950 | 23900 | 23950 | 23900 | 379 |
| 512 | 20250304 | 100500 | 4386937675 | 23900 | 23800 | 23900 | 23800 | 349 |
| 513 | 20250304 | 100400 | 4378622275 | 23800 | 23950 | 23950 | 23800 | 347 |
| 514 | 20250304 | 100300 | 4370348375 | 23900 | 24050 | 24050 | 23900 | 1423 |
| 515 | 20250304 | 100200 | 4336284475 | 24000 | 23950 | 24000 | 23950 | 211 |
| 516 | 20250304 | 100100 | 4331220525 | 23950 | 24050 | 24050 | 23800 | 5084 |
| 517 | 20250304 | 100000 | 4209618975 | 24050 | 24000 | 24050 | 24000 | 846 |
| 518 | 20250304 | 095900 | 4189309075 | 24050 | 24050 | 24050 | 24000 | 206 |
| 519 | 20250304 | 095800 | 4184354875 | 24000 | 24050 | 24050 | 24000 | 253 |
| 520 | 20250304 | 095700 | 4178271125 | 24050 | 24050 | 24100 | 24000 | 462 |
| 521 | 20250304 | 095600 | 4167159175 | 24100 | 24050 | 24100 | 24000 | 1376 |
| 522 | 20250304 | 095500 | 4134109825 | 24100 | 24100 | 24100 | 24100 | 222 |
| 523 | 20250304 | 095400 | 4128759625 | 24100 | 24150 | 24150 | 24050 | 637 |
| 524 | 20250304 | 095300 | 4113413525 | 24150 | 24150 | 24200 | 24100 | 142 |
| 525 | 20250304 | 095200 | 4109984875 | 24150 | 24150 | 24200 | 24150 | 323 |
| 526 | 20250304 | 095100 | 4102176575 | 24200 | 24150 | 24200 | 24150 | 297 |
| 527 | 20250304 | 095000 | 4094991075 | 24150 | 24200 | 24250 | 24150 | 1219 |
| 528 | 20250304 | 094900 | 4065506225 | 24200 | 24100 | 24200 | 24100 | 1205 |
| 529 | 20250304 | 094800 | 4036363425 | 24150 | 24100 | 24250 | 24100 | 2315 |
| 530 | 20250304 | 094700 | 3980393725 | 24200 | 24100 | 24200 | 24050 | 5955 |
| 531 | 20250304 | 094600 | 3836696025 | 24100 | 24050 | 24100 | 23950 | 3636 |
| 532 | 20250304 | 094500 | 3749392575 | 24050 | 24050 | 24050 | 23950 | 488 |
| 533 | 20250304 | 094400 | 3737670075 | 24050 | 24000 | 24050 | 24000 | 1322 |
| 534 | 20250304 | 094300 | 3705933975 | 24000 | 23950 | 24000 | 23900 | 255 |
| 535 | 20250304 | 094200 | 3699823925 | 23950 | 23950 | 24000 | 23950 | 279 |
| 536 | 20250304 | 094100 | 3693135300 | 23950 | 24000 | 24000 | 23850 | 612 |
| 537 | 20250304 | 094000 | 3678485150 | 24000 | 23950 | 24000 | 23850 | 846 |
| 538 | 20250304 | 093900 | 3658251250 | 23950 | 23950 | 23950 | 23950 | 108 |
| 539 | 20250304 | 093800 | 3655664650 | 23950 | 23950 | 24000 | 23900 | 693 |
| 540 | 20250304 | 093700 | 3639063850 | 23950 | 24000 | 24000 | 23950 | 238 |
| 541 | 20250304 | 093600 | 3633356300 | 23950 | 23950 | 24000 | 23950 | 234 |
| 542 | 20250304 | 093500 | 3627747700 | 23950 | 24000 | 24050 | 23950 | 323 |
| 543 | 20250304 | 093400 | 3619999550 | 24050 | 24050 | 24050 | 24050 | 190 |
| 544 | 20250304 | 093300 | 3615430050 | 24100 | 23850 | 24100 | 23850 | 3010 |
| 545 | 20250304 | 093200 | 3543242300 | 23850 | 23900 | 23900 | 23800 | 574 |
| 546 | 20250304 | 093100 | 3529537650 | 23800 | 23800 | 23900 | 23800 | 1878 |
| 547 | 20250304 | 093000 | 3484772025 | 23800 | 24050 | 24050 | 23800 | 3344 |
| 548 | 20250304 | 092900 | 3404816350 | 24050 | 24050 | 24050 | 24000 | 1588 |
| 549 | 20250304 | 092800 | 3366698950 | 24050 | 24000 | 24050 | 24000 | 320 |
| 550 | 20250304 | 092700 | 3359008450 | 24050 | 24000 | 24100 | 24000 | 1634 |
| 551 | 20250304 | 092600 | 3319717350 | 24050 | 24100 | 24100 | 24050 | 921 |
| 552 | 20250304 | 092500 | 3297564650 | 24100 | 24075 | 24100 | 24050 | 208 |
| 553 | 20250304 | 092400 | 3292552825 | 24050 | 24050 | 24100 | 24000 | 657 |
| 554 | 20250304 | 092300 | 3276749425 | 24050 | 24100 | 24150 | 24050 | 1564 |
| 555 | 20250304 | 092200 | 3239069375 | 24150 | 24150 | 24200 | 24100 | 268 |
| 556 | 20250304 | 092100 | 3232596300 | 24200 | 24200 | 24250 | 24150 | 3012 |
| 557 | 20250304 | 092000 | 3159720300 | 24200 | 24250 | 24250 | 24200 | 586 |
| 558 | 20250304 | 091900 | 3145535750 | 24200 | 24150 | 24200 | 24050 | 3535 |
| 559 | 20250304 | 091800 | 3060091000 | 24150 | 24150 | 24200 | 24100 | 2839 |
| 560 | 20250304 | 091700 | 2991628950 | 24150 | 24150 | 24150 | 24100 | 635 |
| 561 | 20250304 | 091600 | 2976307600 | 24100 | 24150 | 24200 | 24100 | 1049 |
| 562 | 20250304 | 091500 | 2950985800 | 24150 | 24200 | 24200 | 24150 | 855 |
| 563 | 20250304 | 091400 | 2930301650 | 24250 | 24200 | 24250 | 24150 | 538 |
| 564 | 20250304 | 091300 | 2917282400 | 24250 | 24200 | 24250 | 24150 | 1812 |
| 565 | 20250304 | 091200 | 2873424000 | 24200 | 24250 | 24300 | 24050 | 1928 |
| 566 | 20250304 | 091100 | 2826660700 | 24050 | 24350 | 24400 | 24050 | 6988 |
| 567 | 20250304 | 091000 | 2657079450 | 24300 | 24400 | 24500 | 24300 | 3089 |
| 568 | 20250304 | 090900 | 2581740750 | 24400 | 24500 | 24550 | 24300 | 11710 |
| 569 | 20250304 | 090800 | 2295312250 | 24500 | 24250 | 24500 | 24100 | 22481 |
| 570 | 20250304 | 090700 | 1748688275 | 24200 | 24000 | 24250 | 23850 | 7102 |
| 571 | 20250304 | 090600 | 1577285775 | 24000 | 23950 | 24100 | 23800 | 12153 |
| 572 | 20250304 | 090500 | 1285160225 | 23900 | 23950 | 24000 | 23750 | 5214 |
| 573 | 20250304 | 090400 | 1160518775 | 23900 | 23950 | 24100 | 23800 | 5868 |
| 574 | 20250304 | 090300 | 1019994525 | 24000 | 23900 | 24000 | 23850 | 4278 |
| 575 | 20250304 | 090200 | 917466125 | 23850 | 24050 | 24150 | 23850 | 5666 |
| 576 | 20250304 | 090100 | 781484575 | 24000 | 24200 | 24400 | 24000 | 19101 |
| 577 | 20250304 | 090000 | 319028125 | 24200 | 23950 | 24400 | 23700 | 13159 |