31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 183800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 3 | 20250317 | 183700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20250317 | 183600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20250317 | 183500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20250317 | 183400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20250317 | 183300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20250317 | 183200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20250317 | 183100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20250317 | 183000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20250317 | 182900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20250317 | 182800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20250317 | 182700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20250317 | 182600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20250317 | 182500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20250317 | 182400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20250317 | 182300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20250317 | 182200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20250317 | 182100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20250317 | 182000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20250317 | 181900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20250317 | 181800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20250317 | 181700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20250317 | 181600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20250317 | 181500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20250317 | 181400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20250317 | 181300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20250317 | 181200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20250317 | 181100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20250317 | 181000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20250317 | 180900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20250317 | 180800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 33 | 20250317 | 180700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20250317 | 180600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20250317 | 180500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20250317 | 180400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20250317 | 180300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20250317 | 180200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20250317 | 180100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20250317 | 180000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20250317 | 175900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20250317 | 175800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20250317 | 175700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20250317 | 175600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20250317 | 175500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20250317 | 175400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20250317 | 175300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20250317 | 175200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20250317 | 175100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20250317 | 175000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20250317 | 174900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20250317 | 174800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20250317 | 174700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20250317 | 174600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20250317 | 174500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20250317 | 174400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20250317 | 174300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20250317 | 174200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20250317 | 174100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20250317 | 174000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20250317 | 173900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20250317 | 173800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 63 | 20250317 | 173700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20250317 | 173600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20250317 | 173500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20250317 | 173400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20250317 | 173300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20250317 | 173200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20250317 | 173100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20250317 | 173000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20250317 | 172900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20250317 | 172800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20250317 | 172700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20250317 | 172600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20250317 | 172500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20250317 | 172400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20250317 | 172300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20250317 | 172200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20250317 | 172100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20250317 | 172000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20250317 | 171900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20250317 | 171800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20250317 | 171700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20250317 | 171600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20250317 | 171500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20250317 | 171400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20250317 | 171300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20250317 | 171200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20250317 | 171100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20250317 | 171000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20250317 | 170900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20250317 | 170800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 93 | 20250317 | 170700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20250317 | 170600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20250317 | 170500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20250317 | 170400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20250317 | 170300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20250317 | 170200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20250317 | 170100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20250317 | 170000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20250317 | 165900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20250317 | 165800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20250317 | 165700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20250317 | 165600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20250317 | 165500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20250317 | 165400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20250317 | 165300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20250317 | 165200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20250317 | 165100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20250317 | 165000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20250317 | 164900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20250317 | 164800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20250317 | 164700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20250317 | 164600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20250317 | 164500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20250317 | 164400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20250317 | 164300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20250317 | 164200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20250317 | 164100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20250317 | 164000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20250317 | 163900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20250317 | 163800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 123 | 20250317 | 163700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20250317 | 163600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20250317 | 163500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20250317 | 163400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20250317 | 163300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20250317 | 163200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20250317 | 163100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20250317 | 163000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20250317 | 162900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20250317 | 162800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20250317 | 162700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20250317 | 162600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20250317 | 162500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20250317 | 162400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20250317 | 162300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20250317 | 162200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20250317 | 162100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20250317 | 162000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20250317 | 161900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20250317 | 161800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20250317 | 161700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20250317 | 161600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20250317 | 161500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20250317 | 161400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20250317 | 161300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20250317 | 161200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20250317 | 161100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20250317 | 161000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20250317 | 160900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20250317 | 160800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 153 | 20250317 | 160700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20250317 | 160600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20250317 | 160500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20250317 | 160400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20250317 | 160300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20250317 | 160200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20250317 | 160100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20250317 | 160000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20250317 | 155900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20250317 | 155800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20250317 | 155700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20250317 | 155600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20250317 | 155500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20250317 | 155400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20250317 | 155300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20250317 | 155200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20250317 | 155100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20250317 | 155000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20250317 | 154900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20250317 | 154800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20250317 | 154700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20250317 | 154600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20250317 | 154500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20250317 | 154400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20250317 | 154300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20250317 | 154200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20250317 | 154100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20250317 | 154000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20250317 | 153900 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20250317 | 153800 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 183 | 20250317 | 153700 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20250317 | 153600 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20250317 | 153500 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20250317 | 153400 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20250317 | 153300 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20250317 | 153200 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20250317 | 153100 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20250317 | 153000 | 5146266900 | 26900 | 26900 | 26900 | 26900 | 5210 |
| 191 | 20250317 | 152900 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20250317 | 152800 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20250317 | 152700 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20250317 | 152600 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20250317 | 152500 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20250317 | 152400 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20250317 | 152300 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20250317 | 152200 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20250317 | 152100 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20250317 | 152000 | 5006117900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20250317 | 151900 | 5006117900 | 26750 | 26700 | 26800 | 26700 | 2166 |
| 202 | 20250317 | 151800 | 4948185050 | 26750 | 26700 | 26750 | 26700 | 2798 |
| 203 | 20250317 | 151700 | 4873452800 | 26750 | 26750 | 26775 | 26700 | 1819 |
| 204 | 20250317 | 151600 | 4824812550 | 26750 | 26750 | 26750 | 26750 | 849 |
| 205 | 20250317 | 151500 | 4802101800 | 26750 | 26750 | 26750 | 26750 | 2517 |
| 206 | 20250317 | 151400 | 4734772050 | 26750 | 26775 | 26800 | 26750 | 460 |
| 207 | 20250317 | 151300 | 4722461050 | 26800 | 26825 | 26850 | 26750 | 1059 |
| 208 | 20250317 | 151200 | 4694098650 | 26800 | 26800 | 26825 | 26800 | 607 |
| 209 | 20250317 | 151100 | 4677830925 | 26800 | 26750 | 26800 | 26750 | 963 |
| 210 | 20250317 | 151000 | 4652033675 | 26800 | 26750 | 26800 | 26750 | 390 |
| 211 | 20250317 | 150900 | 4641595025 | 26750 | 26750 | 26775 | 26750 | 527 |
| 212 | 20250317 | 150800 | 4627497100 | 26750 | 26750 | 26800 | 26750 | 1032 |
| 213 | 20250317 | 150700 | 4599887950 | 26800 | 26825 | 26825 | 26750 | 1557 |
| 214 | 20250317 | 150600 | 4558179300 | 26800 | 26800 | 26800 | 26800 | 654 |
| 215 | 20250317 | 150500 | 4540652100 | 26800 | 26800 | 26850 | 26800 | 778 |
| 216 | 20250317 | 150400 | 4519801650 | 26800 | 26800 | 26850 | 26800 | 958 |
| 217 | 20250317 | 150300 | 4494126200 | 26800 | 26800 | 26800 | 26800 | 2168 |
| 218 | 20250317 | 150200 | 4436023800 | 26850 | 26800 | 26850 | 26800 | 443 |
| 219 | 20250317 | 150100 | 4424148475 | 26800 | 26800 | 26850 | 26800 | 467 |
| 220 | 20250317 | 150000 | 4411632175 | 26850 | 26850 | 26850 | 26800 | 942 |
| 221 | 20250317 | 145900 | 4386383475 | 26800 | 26800 | 26850 | 26800 | 521 |
| 222 | 20250317 | 145800 | 4372419325 | 26850 | 26800 | 26850 | 26800 | 230 |
| 223 | 20250317 | 145700 | 4366254975 | 26800 | 26800 | 26850 | 26800 | 629 |
| 224 | 20250317 | 145600 | 4349397525 | 26850 | 26850 | 26850 | 26800 | 544 |
| 225 | 20250317 | 145500 | 4334818225 | 26850 | 26800 | 26850 | 26800 | 323 |
| 226 | 20250317 | 145400 | 4326156775 | 26850 | 26850 | 26850 | 26800 | 1405 |
| 227 | 20250317 | 145300 | 4288459000 | 26850 | 26850 | 26850 | 26850 | 641 |
| 228 | 20250317 | 145200 | 4271248150 | 26850 | 26850 | 26900 | 26850 | 2567 |
| 229 | 20250317 | 145100 | 4202322600 | 26850 | 26850 | 26900 | 26850 | 702 |
| 230 | 20250317 | 145000 | 4183473800 | 26850 | 26850 | 26900 | 26850 | 454 |
| 231 | 20250317 | 144900 | 4171278400 | 26850 | 26850 | 26850 | 26850 | 224 |
| 232 | 20250317 | 144800 | 4165264000 | 26850 | 26850 | 26900 | 26850 | 356 |
| 233 | 20250317 | 144700 | 4155704050 | 26850 | 26850 | 26900 | 26850 | 415 |
| 234 | 20250317 | 144600 | 4144561100 | 26850 | 26900 | 26900 | 26850 | 341 |
| 235 | 20250317 | 144500 | 4135404150 | 26850 | 26900 | 26900 | 26850 | 636 |
| 236 | 20250317 | 144400 | 4118315050 | 26900 | 26850 | 26900 | 26850 | 558 |
| 237 | 20250317 | 144300 | 4103331150 | 26900 | 26900 | 26900 | 26850 | 510 |
| 238 | 20250317 | 144200 | 4089625750 | 26850 | 26900 | 26900 | 26850 | 337 |
| 239 | 20250317 | 144100 | 4080561450 | 26950 | 26900 | 26950 | 26900 | 1197 |
| 240 | 20250317 | 144000 | 4048362000 | 26950 | 26900 | 26950 | 26900 | 613 |
| 241 | 20250317 | 143900 | 4031872050 | 26900 | 26950 | 26950 | 26900 | 412 |
| 242 | 20250317 | 143800 | 4020783650 | 26900 | 26900 | 26900 | 26900 | 1 |
| 243 | 20250317 | 143700 | 4020756750 | 26900 | 26900 | 26950 | 26900 | 24 |
| 244 | 20250317 | 143600 | 4020111100 | 26900 | 26950 | 26950 | 26900 | 153 |
| 245 | 20250317 | 143500 | 4015991800 | 26950 | 26950 | 26950 | 26925 | 39 |
| 246 | 20250317 | 143400 | 4014941450 | 26950 | 26925 | 26950 | 26925 | 112 |
| 247 | 20250317 | 143300 | 4011923075 | 26950 | 26950 | 26950 | 26950 | 134 |
| 248 | 20250317 | 143200 | 4008311775 | 26900 | 26900 | 26925 | 26900 | 205 |
| 249 | 20250317 | 143100 | 4002795650 | 26900 | 26900 | 26950 | 26900 | 23 |
| 250 | 20250317 | 143000 | 4002176700 | 26900 | 26925 | 26925 | 26900 | 126 |
| 251 | 20250317 | 142900 | 3998785775 | 26925 | 26925 | 26925 | 26925 | 0 |
| 252 | 20250317 | 142800 | 3998785775 | 26925 | 26925 | 26925 | 26925 | 8 |
| 253 | 20250317 | 142700 | 3998570375 | 26925 | 26925 | 26925 | 26900 | 306 |
| 254 | 20250317 | 142600 | 3990337725 | 26925 | 26950 | 26950 | 26925 | 61 |
| 255 | 20250317 | 142500 | 3988695025 | 26925 | 26950 | 26950 | 26925 | 7 |
| 256 | 20250317 | 142400 | 3988506425 | 26925 | 26950 | 26950 | 26925 | 53 |
| 257 | 20250317 | 142300 | 3987079350 | 26900 | 26900 | 26950 | 26900 | 1128 |
| 258 | 20250317 | 142200 | 3956732350 | 26900 | 26900 | 26950 | 26900 | 40 |
| 259 | 20250317 | 142100 | 3955656100 | 26900 | 26950 | 26950 | 26900 | 243 |
| 260 | 20250317 | 142000 | 3949118600 | 26950 | 26950 | 26950 | 26950 | 79 |
| 261 | 20250317 | 141900 | 3946989550 | 26900 | 26950 | 26950 | 26900 | 260 |
| 262 | 20250317 | 141800 | 3939982600 | 26950 | 26950 | 26950 | 26900 | 220 |
| 263 | 20250317 | 141700 | 3934054500 | 26900 | 26950 | 26950 | 26900 | 11 |
| 264 | 20250317 | 141600 | 3933758100 | 26900 | 26900 | 26950 | 26900 | 358 |
| 265 | 20250317 | 141500 | 3924127400 | 26900 | 26950 | 26950 | 26900 | 201 |
| 266 | 20250317 | 141400 | 3918715450 | 26950 | 26900 | 26950 | 26900 | 82 |
| 267 | 20250317 | 141300 | 3916505600 | 26950 | 26900 | 26950 | 26900 | 45 |
| 268 | 20250317 | 141200 | 3915294850 | 26950 | 26900 | 26950 | 26900 | 54 |
| 269 | 20250317 | 141100 | 3913842050 | 26950 | 26950 | 26950 | 26900 | 144 |
| 270 | 20250317 | 141000 | 3909961300 | 26950 | 26950 | 26950 | 26950 | 53 |
| 271 | 20250317 | 140900 | 3908532950 | 26950 | 26950 | 26950 | 26900 | 154 |
| 272 | 20250317 | 140800 | 3904382800 | 26950 | 26950 | 26950 | 26950 | 2 |
| 273 | 20250317 | 140700 | 3904328900 | 26950 | 26950 | 26950 | 26950 | 21 |
| 274 | 20250317 | 140600 | 3903762950 | 26900 | 26900 | 26900 | 26900 | 87 |
| 275 | 20250317 | 140500 | 3901422650 | 26950 | 27000 | 27000 | 26900 | 854 |
| 276 | 20250317 | 140400 | 3878442950 | 27000 | 26950 | 27000 | 26950 | 51 |
| 277 | 20250317 | 140300 | 3877068450 | 26950 | 27000 | 27000 | 26950 | 98 |
| 278 | 20250317 | 140200 | 3874427250 | 27000 | 27000 | 27000 | 27000 | 1 |
| 279 | 20250317 | 140100 | 3874400250 | 27000 | 26950 | 27000 | 26950 | 42 |
| 280 | 20250317 | 140000 | 3873267300 | 27000 | 26950 | 27000 | 26950 | 52 |
| 281 | 20250317 | 135900 | 3871865550 | 26950 | 26950 | 26950 | 26950 | 170 |
| 282 | 20250317 | 135800 | 3867284050 | 26950 | 26950 | 27000 | 26950 | 151 |
| 283 | 20250317 | 135700 | 3863214350 | 27000 | 27000 | 27000 | 27000 | 48 |
| 284 | 20250317 | 135600 | 3861918350 | 27000 | 27000 | 27000 | 27000 | 62 |
| 285 | 20250317 | 135500 | 3860244350 | 27000 | 26950 | 27050 | 26950 | 236 |
| 286 | 20250317 | 135400 | 3853870950 | 27000 | 27000 | 27000 | 27000 | 281 |
| 287 | 20250317 | 135300 | 3846283950 | 27000 | 27000 | 27000 | 27000 | 270 |
| 288 | 20250317 | 135200 | 3838993950 | 27000 | 26950 | 27000 | 26950 | 1076 |
| 289 | 20250317 | 135100 | 3809985250 | 26900 | 26950 | 26950 | 26900 | 93 |
| 290 | 20250317 | 135000 | 3807483200 | 26900 | 26900 | 26900 | 26900 | 37 |
| 291 | 20250317 | 134900 | 3806487900 | 26900 | 26900 | 26900 | 26900 | 91 |
| 292 | 20250317 | 134800 | 3804040000 | 26950 | 26950 | 26950 | 26950 | 1 |
| 293 | 20250317 | 134700 | 3804013050 | 26900 | 26900 | 26900 | 26900 | 820 |
| 294 | 20250317 | 134600 | 3781955050 | 26900 | 26950 | 26950 | 26900 | 51 |
| 295 | 20250317 | 134500 | 3780580650 | 26950 | 26900 | 26950 | 26900 | 71 |
| 296 | 20250317 | 134400 | 3778669750 | 26900 | 26900 | 26900 | 26900 | 1 |
| 297 | 20250317 | 134300 | 3778642850 | 26900 | 27050 | 27050 | 26900 | 2315 |
| 298 | 20250317 | 134200 | 3716250650 | 27050 | 27000 | 27050 | 27000 | 5 |
| 299 | 20250317 | 134100 | 3716115450 | 27050 | 27050 | 27050 | 27050 | 1 |
| 300 | 20250317 | 134000 | 3716088400 | 27050 | 27000 | 27050 | 27000 | 214 |
| 301 | 20250317 | 133900 | 3710310300 | 27000 | 27000 | 27050 | 27000 | 155 |
| 302 | 20250317 | 133800 | 3706124000 | 27000 | 27000 | 27000 | 27000 | 22 |
| 303 | 20250317 | 133700 | 3705530000 | 27000 | 27000 | 27050 | 27000 | 46 |
| 304 | 20250317 | 133600 | 3704287500 | 27000 | 26950 | 27000 | 26950 | 28 |
| 305 | 20250317 | 133500 | 3703531550 | 26950 | 26950 | 27050 | 26950 | 218 |
| 306 | 20250317 | 133400 | 3697648400 | 26950 | 26950 | 27000 | 26900 | 914 |
| 307 | 20250317 | 133300 | 3672981300 | 26950 | 26950 | 26950 | 26950 | 128 |
| 308 | 20250317 | 133200 | 3669531700 | 26950 | 26950 | 26950 | 26950 | 97 |
| 309 | 20250317 | 133100 | 3666917550 | 27000 | 27000 | 27000 | 26950 | 15 |
| 310 | 20250317 | 133000 | 3666513100 | 26950 | 26950 | 26975 | 26950 | 274 |
| 311 | 20250317 | 132900 | 3659128775 | 26950 | 26900 | 26950 | 26900 | 323 |
| 312 | 20250317 | 132800 | 3650440025 | 26900 | 26900 | 26900 | 26900 | 22 |
| 313 | 20250317 | 132700 | 3649848225 | 26850 | 26850 | 26900 | 26850 | 2802 |
| 314 | 20250317 | 132600 | 3574499525 | 26850 | 26900 | 26900 | 26850 | 214 |
| 315 | 20250317 | 132500 | 3568752925 | 26850 | 26900 | 26900 | 26850 | 179 |
| 316 | 20250317 | 132400 | 3563942875 | 26900 | 26850 | 26900 | 26850 | 25 |
| 317 | 20250317 | 132300 | 3563271375 | 26850 | 26850 | 26900 | 26850 | 601 |
| 318 | 20250317 | 132200 | 3547132525 | 26900 | 26900 | 26900 | 26850 | 20 |
| 319 | 20250317 | 132100 | 3546595025 | 26850 | 26850 | 26900 | 26850 | 193 |
| 320 | 20250317 | 132000 | 3541411975 | 26850 | 26850 | 26850 | 26850 | 125 |
| 321 | 20250317 | 131900 | 3538055725 | 26850 | 26850 | 26850 | 26850 | 177 |
| 322 | 20250317 | 131800 | 3533303275 | 26850 | 26850 | 26900 | 26850 | 298 |
| 323 | 20250317 | 131700 | 3525301200 | 26900 | 26850 | 26900 | 26850 | 51 |
| 324 | 20250317 | 131600 | 3523931350 | 26850 | 26900 | 26900 | 26850 | 610 |
| 325 | 20250317 | 131500 | 3507552800 | 26900 | 26900 | 26900 | 26850 | 54 |
| 326 | 20250317 | 131400 | 3506102700 | 26850 | 26850 | 26850 | 26850 | 71 |
| 327 | 20250317 | 131300 | 3504196350 | 26850 | 26900 | 26900 | 26850 | 10 |
| 328 | 20250317 | 131200 | 3503927700 | 26850 | 26900 | 26900 | 26850 | 28 |
| 329 | 20250317 | 131100 | 3503174550 | 26850 | 26850 | 26850 | 26850 | 20 |
| 330 | 20250317 | 131000 | 3502637550 | 26850 | 26850 | 26850 | 26850 | 3 |
| 331 | 20250317 | 130900 | 3502557000 | 26900 | 26850 | 26900 | 26850 | 50 |
| 332 | 20250317 | 130800 | 3501212100 | 26850 | 26900 | 26900 | 26850 | 160 |
| 333 | 20250317 | 130700 | 3496915400 | 26900 | 26900 | 26900 | 26850 | 287 |
| 334 | 20250317 | 130600 | 3489197050 | 26850 | 26900 | 26900 | 26850 | 337 |
| 335 | 20250317 | 130500 | 3480131800 | 26900 | 26850 | 26900 | 26850 | 167 |
| 336 | 20250317 | 130400 | 3475644950 | 26850 | 26850 | 26900 | 26850 | 273 |
| 337 | 20250317 | 130300 | 3468311750 | 26900 | 26850 | 26900 | 26850 | 21 |
| 338 | 20250317 | 130200 | 3467746900 | 26900 | 26900 | 26900 | 26900 | 261 |
| 339 | 20250317 | 130100 | 3460726000 | 26900 | 26900 | 26900 | 26900 | 350 |
| 340 | 20250317 | 130000 | 3451311000 | 26900 | 26950 | 26950 | 26900 | 62 |
| 341 | 20250317 | 125900 | 3449643050 | 26900 | 26900 | 26900 | 26900 | 5 |
| 342 | 20250317 | 125800 | 3449508550 | 26900 | 26900 | 26950 | 26850 | 403 |
| 343 | 20250317 | 125700 | 3438666700 | 26900 | 26900 | 26900 | 26900 | 172 |
| 344 | 20250317 | 125600 | 3434039900 | 26950 | 26900 | 26950 | 26900 | 125 |
| 345 | 20250317 | 125500 | 3430676550 | 26900 | 26900 | 26900 | 26900 | 12 |
| 346 | 20250317 | 125400 | 3430353750 | 26900 | 26900 | 26900 | 26900 | 389 |
| 347 | 20250317 | 125300 | 3419889650 | 26900 | 26900 | 26900 | 26900 | 440 |
| 348 | 20250317 | 125200 | 3408053650 | 26950 | 26900 | 26950 | 26900 | 102 |
| 349 | 20250317 | 125100 | 3405307800 | 26900 | 26950 | 26950 | 26900 | 44 |
| 350 | 20250317 | 125000 | 3404122400 | 26900 | 26900 | 26950 | 26900 | 156 |
| 351 | 20250317 | 124900 | 3399925900 | 26900 | 26900 | 26900 | 26850 | 92 |
| 352 | 20250317 | 124800 | 3397451150 | 26900 | 26900 | 26900 | 26850 | 415 |
| 353 | 20250317 | 124700 | 3386296250 | 26900 | 26850 | 26900 | 26850 | 152 |
| 354 | 20250317 | 124600 | 3382211050 | 26850 | 26900 | 26900 | 26850 | 123 |
| 355 | 20250317 | 124500 | 3378908200 | 26850 | 26900 | 26900 | 26850 | 28 |
| 356 | 20250317 | 124400 | 3378155850 | 26900 | 26950 | 26950 | 26850 | 2206 |
| 357 | 20250317 | 124300 | 3318921300 | 26900 | 26900 | 26900 | 26900 | 115 |
| 358 | 20250317 | 124200 | 3315827800 | 26850 | 26900 | 26900 | 26850 | 215 |
| 359 | 20250317 | 124100 | 3310048150 | 26850 | 26900 | 26900 | 26850 | 225 |
| 360 | 20250317 | 124000 | 3304000250 | 26900 | 26850 | 26900 | 26850 | 65 |
| 361 | 20250317 | 123900 | 3302254800 | 26900 | 26900 | 26900 | 26850 | 84 |
| 362 | 20250317 | 123800 | 3299996075 | 26900 | 26950 | 26950 | 26850 | 157 |
| 363 | 20250317 | 123700 | 3295777725 | 26950 | 26850 | 26950 | 26850 | 187 |
| 364 | 20250317 | 123600 | 3290749075 | 26900 | 26900 | 26950 | 26850 | 1527 |
| 365 | 20250317 | 123500 | 3249672125 | 26900 | 26900 | 26950 | 26900 | 198 |
| 366 | 20250317 | 123400 | 3244344275 | 26900 | 26900 | 26950 | 26900 | 129 |
| 367 | 20250317 | 123300 | 3240868125 | 26950 | 26950 | 26950 | 26900 | 404 |
| 368 | 20250317 | 123200 | 3229995425 | 26950 | 26950 | 26950 | 26900 | 61 |
| 369 | 20250317 | 123100 | 3228351525 | 26900 | 26900 | 26950 | 26900 | 56 |
| 370 | 20250317 | 123000 | 3226842425 | 26900 | 26950 | 26950 | 26900 | 452 |
| 371 | 20250317 | 122900 | 3214672375 | 26950 | 26900 | 26950 | 26900 | 218 |
| 372 | 20250317 | 122800 | 3208807625 | 26900 | 26950 | 26950 | 26900 | 284 |
| 373 | 20250317 | 122700 | 3201158025 | 26900 | 26900 | 26900 | 26850 | 188 |
| 374 | 20250317 | 122600 | 3196102675 | 26900 | 26900 | 26950 | 26900 | 965 |
| 375 | 20250317 | 122500 | 3170142175 | 26950 | 26900 | 26950 | 26900 | 290 |
| 376 | 20250317 | 122400 | 3162341125 | 26900 | 26900 | 26950 | 26900 | 422 |
| 377 | 20250317 | 122300 | 3150989275 | 26900 | 26900 | 26950 | 26900 | 678 |
| 378 | 20250317 | 122200 | 3132750075 | 26900 | 26950 | 26950 | 26900 | 670 |
| 379 | 20250317 | 122100 | 3114726275 | 26900 | 26900 | 26950 | 26900 | 113 |
| 380 | 20250317 | 122000 | 3111685625 | 26900 | 26900 | 26950 | 26900 | 99 |
| 381 | 20250317 | 121900 | 3109022125 | 26900 | 26900 | 26950 | 26900 | 449 |
| 382 | 20250317 | 121800 | 3096943925 | 26900 | 26950 | 26950 | 26900 | 157 |
| 383 | 20250317 | 121700 | 3092720175 | 26950 | 26900 | 26950 | 26900 | 205 |
| 384 | 20250317 | 121600 | 3087204775 | 26950 | 26900 | 26950 | 26900 | 83 |
| 385 | 20250317 | 121500 | 3084971925 | 26900 | 26900 | 26900 | 26900 | 253 |
| 386 | 20250317 | 121400 | 3078166225 | 26900 | 27000 | 27000 | 26900 | 1504 |
| 387 | 20250317 | 121300 | 3037646025 | 27000 | 26950 | 27000 | 26950 | 647 |
| 388 | 20250317 | 121200 | 3020205625 | 27000 | 26950 | 27000 | 26950 | 1287 |
| 389 | 20250317 | 121100 | 2985520825 | 26950 | 27000 | 27025 | 26950 | 898 |
| 390 | 20250317 | 121000 | 2961278300 | 27000 | 27050 | 27050 | 27000 | 2170 |
| 391 | 20250317 | 120900 | 2902687300 | 27050 | 27050 | 27050 | 27000 | 16 |
| 392 | 20250317 | 120800 | 2902254600 | 27000 | 27000 | 27050 | 27000 | 458 |
| 393 | 20250317 | 120700 | 2889888425 | 27000 | 27000 | 27000 | 27000 | 122 |
| 394 | 20250317 | 120600 | 2886594425 | 27100 | 27050 | 27100 | 27000 | 4962 |
| 395 | 20250317 | 120500 | 2752525025 | 27050 | 27050 | 27050 | 27050 | 1187 |
| 396 | 20250317 | 120400 | 2720416675 | 27050 | 27100 | 27100 | 27050 | 2 |
| 397 | 20250317 | 120300 | 2720362525 | 27050 | 27100 | 27150 | 27050 | 2449 |
| 398 | 20250317 | 120200 | 2653993475 | 27150 | 27100 | 27150 | 27100 | 202 |
| 399 | 20250317 | 120100 | 2648509225 | 27100 | 27150 | 27150 | 27100 | 160 |
| 400 | 20250317 | 120000 | 2644170925 | 27100 | 27100 | 27150 | 27100 | 99 |
| 401 | 20250317 | 115900 | 2641487925 | 27100 | 27100 | 27100 | 27100 | 179 |
| 402 | 20250317 | 115800 | 2636637025 | 27150 | 27100 | 27150 | 27100 | 10 |
| 403 | 20250317 | 115700 | 2636365975 | 27100 | 27100 | 27150 | 27100 | 181 |
| 404 | 20250317 | 115600 | 2631460825 | 27100 | 27150 | 27150 | 27100 | 2 |
| 405 | 20250317 | 115500 | 2631406575 | 27100 | 27100 | 27100 | 27100 | 14 |
| 406 | 20250317 | 115400 | 2631027175 | 27100 | 27100 | 27100 | 27100 | 101 |
| 407 | 20250317 | 115300 | 2628290075 | 27100 | 27150 | 27150 | 27100 | 152 |
| 408 | 20250317 | 115200 | 2624168425 | 27150 | 27100 | 27150 | 27100 | 5 |
| 409 | 20250317 | 115100 | 2624032775 | 27100 | 27100 | 27100 | 27100 | 2 |
| 410 | 20250317 | 115000 | 2623978575 | 27100 | 27100 | 27100 | 27050 | 62 |
| 411 | 20250317 | 114900 | 2622298425 | 27100 | 27100 | 27100 | 27050 | 2053 |
| 412 | 20250317 | 114800 | 2566662175 | 27100 | 27100 | 27100 | 27100 | 81 |
| 413 | 20250317 | 114700 | 2564467075 | 27100 | 27150 | 27150 | 27100 | 22 |
| 414 | 20250317 | 114600 | 2563870775 | 27150 | 27100 | 27150 | 27100 | 7 |
| 415 | 20250317 | 114500 | 2563680775 | 27100 | 27150 | 27150 | 27100 | 118 |
| 416 | 20250317 | 114400 | 2560482700 | 27125 | 27150 | 27150 | 27100 | 15 |
| 417 | 20250317 | 114300 | 2560075550 | 27150 | 27150 | 27150 | 27150 | 5 |
| 418 | 20250317 | 114200 | 2559939800 | 27150 | 27150 | 27150 | 27150 | 388 |
| 419 | 20250317 | 114100 | 2549405600 | 27150 | 27150 | 27150 | 27150 | 82 |
| 420 | 20250317 | 114000 | 2547179300 | 27150 | 27150 | 27150 | 27150 | 2 |
| 421 | 20250317 | 113900 | 2547125000 | 27150 | 27150 | 27150 | 27150 | 1 |
| 422 | 20250317 | 113800 | 2547097850 | 27150 | 27150 | 27150 | 27150 | 48 |
| 423 | 20250317 | 113700 | 2545794650 | 27150 | 27150 | 27150 | 27150 | 88 |
| 424 | 20250317 | 113600 | 2543405450 | 27150 | 27150 | 27250 | 27150 | 318 |
| 425 | 20250317 | 113500 | 2534755250 | 27200 | 27150 | 27200 | 27150 | 359 |
| 426 | 20250317 | 113400 | 2524993050 | 27150 | 27150 | 27150 | 27150 | 1 |
| 427 | 20250317 | 113300 | 2524965900 | 27100 | 27100 | 27200 | 27100 | 3 |
| 428 | 20250317 | 113200 | 2524884500 | 27100 | 27150 | 27150 | 27100 | 37 |
| 429 | 20250317 | 113100 | 2523881750 | 27100 | 27100 | 27100 | 27100 | 675 |
| 430 | 20250317 | 113000 | 2505589250 | 27100 | 27050 | 27100 | 27050 | 1321 |
| 431 | 20250317 | 112900 | 2469804025 | 27050 | 27075 | 27075 | 27050 | 525 |
| 432 | 20250317 | 112800 | 2455602625 | 27050 | 27100 | 27100 | 27050 | 2694 |
| 433 | 20250317 | 112700 | 2382627500 | 27100 | 27100 | 27100 | 27100 | 30 |
| 434 | 20250317 | 112600 | 2381814500 | 27100 | 27175 | 27175 | 27100 | 544 |
| 435 | 20250317 | 112500 | 2367067375 | 27150 | 27150 | 27175 | 27150 | 258 |
| 436 | 20250317 | 112400 | 2360062650 | 27150 | 27150 | 27150 | 27150 | 24 |
| 437 | 20250317 | 112300 | 2359411050 | 27150 | 27150 | 27150 | 27150 | 472 |
| 438 | 20250317 | 112200 | 2346596250 | 27150 | 27175 | 27175 | 27150 | 13 |
| 439 | 20250317 | 112100 | 2346243050 | 27150 | 27150 | 27175 | 27150 | 189 |
| 440 | 20250317 | 112000 | 2341111675 | 27150 | 27150 | 27150 | 27150 | 1353 |
| 441 | 20250317 | 111900 | 2304377725 | 27150 | 27150 | 27200 | 27100 | 3101 |
| 442 | 20250317 | 111800 | 2220204475 | 27150 | 27150 | 27150 | 27150 | 154 |
| 443 | 20250317 | 111700 | 2216023375 | 27150 | 27150 | 27175 | 27150 | 295 |
| 444 | 20250317 | 111600 | 2208014000 | 27150 | 27200 | 27200 | 27150 | 89 |
| 445 | 20250317 | 111500 | 2205597275 | 27150 | 27200 | 27200 | 27150 | 59 |
| 446 | 20250317 | 111400 | 2203995325 | 27200 | 27150 | 27200 | 27150 | 24 |
| 447 | 20250317 | 111300 | 2203343675 | 27150 | 27200 | 27200 | 27150 | 183 |
| 448 | 20250317 | 111200 | 2198367575 | 27200 | 27150 | 27200 | 27150 | 135 |
| 449 | 20250317 | 111100 | 2194699675 | 27150 | 27150 | 27200 | 27150 | 140 |
| 450 | 20250317 | 111000 | 2190896675 | 27150 | 27150 | 27150 | 27150 | 529 |
| 451 | 20250317 | 110900 | 2176534325 | 27150 | 27150 | 27200 | 27150 | 101 |
| 452 | 20250317 | 110800 | 2173789125 | 27150 | 27200 | 27200 | 27150 | 2897 |
| 453 | 20250317 | 110700 | 2094991325 | 27200 | 27200 | 27200 | 27200 | 322 |
| 454 | 20250317 | 110600 | 2086232925 | 27200 | 27250 | 27250 | 27200 | 2156 |
| 455 | 20250317 | 110500 | 2027574725 | 27250 | 27200 | 27250 | 27200 | 156 |
| 456 | 20250317 | 110400 | 2023325875 | 27250 | 27200 | 27250 | 27200 | 140 |
| 457 | 20250317 | 110300 | 2019511025 | 27250 | 27250 | 27250 | 27200 | 24 |
| 458 | 20250317 | 110200 | 2018857175 | 27200 | 27250 | 27250 | 27200 | 75 |
| 459 | 20250317 | 110100 | 2016813575 | 27200 | 27250 | 27250 | 27200 | 109 |
| 460 | 20250317 | 110000 | 2013843375 | 27250 | 27200 | 27250 | 27200 | 115 |
| 461 | 20250317 | 105900 | 2010709675 | 27250 | 27250 | 27250 | 27200 | 422 |
| 462 | 20250317 | 105800 | 1999224075 | 27250 | 27200 | 27250 | 27200 | 66 |
| 463 | 20250317 | 105700 | 1997427425 | 27200 | 27200 | 27250 | 27200 | 274 |
| 464 | 20250317 | 105600 | 1989973025 | 27200 | 27250 | 27250 | 27200 | 172 |
| 465 | 20250317 | 105500 | 1985293325 | 27200 | 27250 | 27250 | 27200 | 286 |
| 466 | 20250317 | 105400 | 1977499875 | 27250 | 27250 | 27250 | 27250 | 52 |
| 467 | 20250317 | 105300 | 1976082875 | 27250 | 27250 | 27250 | 27250 | 56 |
| 468 | 20250317 | 105200 | 1974556875 | 27300 | 27300 | 27300 | 27200 | 409 |
| 469 | 20250317 | 105100 | 1963416175 | 27250 | 27300 | 27300 | 27250 | 321 |
| 470 | 20250317 | 105000 | 1954668400 | 27250 | 27250 | 27300 | 27250 | 80 |
| 471 | 20250317 | 104900 | 1952487300 | 27300 | 27250 | 27300 | 27200 | 873 |
| 472 | 20250317 | 104800 | 1928697700 | 27250 | 27250 | 27250 | 27250 | 81 |
| 473 | 20250317 | 104700 | 1926490450 | 27250 | 27300 | 27300 | 27250 | 102 |
| 474 | 20250317 | 104600 | 1923710300 | 27250 | 27250 | 27300 | 27250 | 42 |
| 475 | 20250317 | 104500 | 1922564200 | 27300 | 27300 | 27300 | 27250 | 4 |
| 476 | 20250317 | 104400 | 1922455100 | 27250 | 27300 | 27300 | 27250 | 247 |
| 477 | 20250317 | 104300 | 1915720550 | 27300 | 27250 | 27300 | 27250 | 28 |
| 478 | 20250317 | 104200 | 1914956200 | 27250 | 27250 | 27250 | 27200 | 1279 |
| 479 | 20250317 | 104100 | 1880119150 | 27250 | 27250 | 27250 | 27225 | 32 |
| 480 | 20250317 | 104000 | 1879247175 | 27250 | 27250 | 27250 | 27200 | 90 |
| 481 | 20250317 | 103900 | 1876794975 | 27200 | 27250 | 27300 | 27200 | 1667 |
| 482 | 20250317 | 103800 | 1831372925 | 27250 | 27300 | 27300 | 27250 | 274 |
| 483 | 20250317 | 103700 | 1823904825 | 27300 | 27300 | 27300 | 27250 | 214 |
| 484 | 20250317 | 103600 | 1818067675 | 27250 | 27250 | 27250 | 27250 | 1 |
| 485 | 20250317 | 103500 | 1818040425 | 27250 | 27250 | 27300 | 27250 | 57 |
| 486 | 20250317 | 103400 | 1816487075 | 27250 | 27250 | 27300 | 27250 | 151 |
| 487 | 20250317 | 103300 | 1812370725 | 27250 | 27300 | 27300 | 27250 | 929 |
| 488 | 20250317 | 103200 | 1787042325 | 27300 | 27300 | 27300 | 27300 | 90 |
| 489 | 20250317 | 103100 | 1784585325 | 27300 | 27350 | 27350 | 27300 | 6 |
| 490 | 20250317 | 103000 | 1784421325 | 27350 | 27350 | 27350 | 27300 | 73 |
| 491 | 20250317 | 102900 | 1782428225 | 27300 | 27300 | 27300 | 27250 | 207 |
| 492 | 20250317 | 102800 | 1776777175 | 27300 | 27250 | 27300 | 27250 | 1560 |
| 493 | 20250317 | 102700 | 1734209225 | 27250 | 27250 | 27300 | 27250 | 357 |
| 494 | 20250317 | 102600 | 1724480725 | 27250 | 27250 | 27300 | 27250 | 466 |
| 495 | 20250317 | 102500 | 1711781275 | 27250 | 27250 | 27300 | 27250 | 59 |
| 496 | 20250317 | 102400 | 1710173375 | 27300 | 27250 | 27300 | 27250 | 84 |
| 497 | 20250317 | 102300 | 1707881225 | 27300 | 27250 | 27300 | 27250 | 180 |
| 498 | 20250317 | 102200 | 1702973125 | 27300 | 27300 | 27300 | 27250 | 204 |
| 499 | 20250317 | 102100 | 1697406875 | 27250 | 27250 | 27350 | 27250 | 283 |
| 500 | 20250317 | 102000 | 1689683325 | 27250 | 27300 | 27300 | 27250 | 302 |
| 501 | 20250317 | 101900 | 1681453225 | 27250 | 27300 | 27350 | 27250 | 1699 |
| 502 | 20250317 | 101800 | 1635070575 | 27300 | 27300 | 27350 | 27300 | 456 |
| 503 | 20250317 | 101700 | 1622621675 | 27350 | 27350 | 27350 | 27300 | 11 |
| 504 | 20250317 | 101600 | 1622321175 | 27350 | 27300 | 27350 | 27300 | 170 |
| 505 | 20250317 | 101500 | 1617679925 | 27300 | 27400 | 27400 | 27300 | 2682 |
| 506 | 20250317 | 101400 | 1544332625 | 27350 | 27350 | 27400 | 27350 | 57 |
| 507 | 20250317 | 101300 | 1542773175 | 27350 | 27350 | 27350 | 27350 | 284 |
| 508 | 20250317 | 101200 | 1535005775 | 27350 | 27400 | 27400 | 27350 | 475 |
| 509 | 20250317 | 101100 | 1521991175 | 27450 | 27400 | 27450 | 27400 | 14 |
| 510 | 20250317 | 101000 | 1521607525 | 27400 | 27350 | 27450 | 27350 | 222 |
| 511 | 20250317 | 100900 | 1515524725 | 27350 | 27350 | 27400 | 27350 | 358 |
| 512 | 20250317 | 100800 | 1505732025 | 27350 | 27350 | 27400 | 27350 | 43 |
| 513 | 20250317 | 100700 | 1504554725 | 27350 | 27350 | 27350 | 27350 | 5 |
| 514 | 20250317 | 100600 | 1504417975 | 27400 | 27400 | 27400 | 27400 | 999 |
| 515 | 20250317 | 100500 | 1477045375 | 27400 | 27450 | 27450 | 27400 | 26 |
| 516 | 20250317 | 100400 | 1476332825 | 27450 | 27400 | 27450 | 27400 | 250 |
| 517 | 20250317 | 100300 | 1469470425 | 27400 | 27400 | 27450 | 27400 | 608 |
| 518 | 20250317 | 100200 | 1452788575 | 27400 | 27450 | 27450 | 27400 | 9 |
| 519 | 20250317 | 100100 | 1452541750 | 27450 | 27450 | 27450 | 27400 | 159 |
| 520 | 20250317 | 100000 | 1448179000 | 27450 | 27400 | 27450 | 27400 | 45 |
| 521 | 20250317 | 095900 | 1446943850 | 27450 | 27450 | 27450 | 27400 | 149 |
| 522 | 20250317 | 095800 | 1442856100 | 27450 | 27400 | 27450 | 27400 | 173 |
| 523 | 20250317 | 095700 | 1438115800 | 27400 | 27400 | 27400 | 27400 | 86 |
| 524 | 20250317 | 095600 | 1435759400 | 27400 | 27400 | 27450 | 27400 | 854 |
| 525 | 20250317 | 095500 | 1412359725 | 27400 | 27450 | 27450 | 27400 | 256 |
| 526 | 20250317 | 095400 | 1405345275 | 27450 | 27450 | 27450 | 27400 | 155 |
| 527 | 20250317 | 095300 | 1401096575 | 27450 | 27400 | 27450 | 27350 | 670 |
| 528 | 20250317 | 095200 | 1382738575 | 27400 | 27400 | 27450 | 27400 | 3622 |
| 529 | 20250317 | 095100 | 1283494425 | 27400 | 27450 | 27450 | 27400 | 101 |
| 530 | 20250317 | 095000 | 1280726725 | 27450 | 27500 | 27500 | 27450 | 65 |
| 531 | 20250317 | 094900 | 1278942125 | 27450 | 27450 | 27450 | 27400 | 219 |
| 532 | 20250317 | 094800 | 1272934325 | 27400 | 27450 | 27500 | 27400 | 875 |
| 533 | 20250317 | 094700 | 1248915525 | 27450 | 27500 | 27500 | 27450 | 1240 |
| 534 | 20250317 | 094600 | 1214844675 | 27500 | 27500 | 27500 | 27500 | 347 |
| 535 | 20250317 | 094500 | 1205302175 | 27500 | 27500 | 27550 | 27500 | 151 |
| 536 | 20250317 | 094400 | 1201144675 | 27500 | 27500 | 27550 | 27500 | 293 |
| 537 | 20250317 | 094300 | 1193086025 | 27550 | 27550 | 27550 | 27500 | 24 |
| 538 | 20250317 | 094200 | 1192424925 | 27550 | 27500 | 27550 | 27500 | 326 |
| 539 | 20250317 | 094100 | 1183453425 | 27500 | 27600 | 27600 | 27500 | 228 |
| 540 | 20250317 | 094000 | 1177174075 | 27550 | 27550 | 27600 | 27500 | 934 |
| 541 | 20250317 | 093900 | 1151469825 | 27550 | 27550 | 27600 | 27500 | 6 |
| 542 | 20250317 | 093800 | 1151304425 | 27550 | 27600 | 27600 | 27550 | 1020 |
| 543 | 20250317 | 093700 | 1123203225 | 27550 | 27500 | 27650 | 27500 | 145 |
| 544 | 20250317 | 093600 | 1119205075 | 27650 | 27650 | 27650 | 27500 | 72 |
| 545 | 20250317 | 093500 | 1117221275 | 27650 | 27550 | 27650 | 27500 | 2335 |
| 546 | 20250317 | 093400 | 1052989725 | 27550 | 27600 | 27650 | 27550 | 1149 |
| 547 | 20250317 | 093300 | 1021258550 | 27600 | 27600 | 27600 | 27500 | 1102 |
| 548 | 20250317 | 093200 | 990845750 | 27600 | 27600 | 27600 | 27450 | 680 |
| 549 | 20250317 | 093100 | 972079700 | 27600 | 27550 | 27600 | 27400 | 1850 |
| 550 | 20250317 | 093000 | 921074800 | 27550 | 27450 | 27550 | 27400 | 773 |
| 551 | 20250317 | 092900 | 899845350 | 27400 | 27400 | 27450 | 27400 | 43 |
| 552 | 20250317 | 092800 | 898667000 | 27350 | 27425 | 27450 | 27350 | 3045 |
| 553 | 20250317 | 092700 | 815271725 | 27425 | 27400 | 27425 | 27400 | 76 |
| 554 | 20250317 | 092600 | 813189125 | 27400 | 27450 | 27450 | 27400 | 33 |
| 555 | 20250317 | 092500 | 812283825 | 27450 | 27450 | 27500 | 27450 | 41 |
| 556 | 20250317 | 092400 | 811157400 | 27450 | 27500 | 27550 | 27450 | 1462 |
| 557 | 20250317 | 092300 | 770912550 | 27500 | 27475 | 27500 | 27350 | 789 |
| 558 | 20250317 | 092200 | 749242250 | 27500 | 27400 | 27500 | 27350 | 1499 |
| 559 | 20250317 | 092100 | 708169525 | 27400 | 27550 | 27550 | 27400 | 293 |
| 560 | 20250317 | 092000 | 700123025 | 27550 | 27450 | 27550 | 27450 | 1369 |
| 561 | 20250317 | 091900 | 662478675 | 27450 | 27450 | 27500 | 27450 | 303 |
| 562 | 20250317 | 091800 | 654161275 | 27450 | 27400 | 27500 | 27400 | 481 |
| 563 | 20250317 | 091700 | 640961575 | 27400 | 27450 | 27450 | 27400 | 531 |
| 564 | 20250317 | 091600 | 626389625 | 27450 | 27350 | 27450 | 27300 | 2869 |
| 565 | 20250317 | 091500 | 547901075 | 27350 | 27450 | 27450 | 27350 | 520 |
| 566 | 20250317 | 091400 | 533665625 | 27450 | 27300 | 27500 | 27300 | 416 |
| 567 | 20250317 | 091300 | 522255075 | 27300 | 27350 | 27400 | 27300 | 716 |
| 568 | 20250317 | 091200 | 502686275 | 27350 | 27300 | 27400 | 27300 | 608 |
| 569 | 20250317 | 091100 | 486057475 | 27350 | 27350 | 27350 | 27250 | 761 |
| 570 | 20250317 | 091000 | 465283325 | 27350 | 27300 | 27350 | 27250 | 743 |
| 571 | 20250317 | 090900 | 444997875 | 27300 | 27300 | 27350 | 27200 | 779 |
| 572 | 20250317 | 090800 | 423730325 | 27300 | 27350 | 27350 | 27300 | 92 |
| 573 | 20250317 | 090700 | 421215825 | 27350 | 27250 | 27350 | 27200 | 839 |
| 574 | 20250317 | 090600 | 398334300 | 27250 | 27300 | 27300 | 27200 | 1073 |
| 575 | 20250317 | 090500 | 369086800 | 27250 | 27250 | 27300 | 27200 | 608 |
| 576 | 20250317 | 090400 | 352517500 | 27300 | 27250 | 27300 | 27200 | 759 |
| 577 | 20250317 | 090300 | 331861600 | 27200 | 27250 | 27300 | 27150 | 1083 |
| 578 | 20250317 | 090200 | 302375900 | 27250 | 27500 | 27500 | 27250 | 6821 |
| 579 | 20250317 | 090100 | 115642600 | 27500 | 27500 | 27650 | 27350 | 2658 |
| 580 | 20250317 | 090000 | 42729550 | 27450 | 27450 | 27650 | 27450 | 1551 |