34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 193300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 3 | 20250312 | 193200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20250312 | 193100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20250312 | 193000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20250312 | 192900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20250312 | 192800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20250312 | 192700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20250312 | 192600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20250312 | 192500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20250312 | 192400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20250312 | 192300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20250312 | 192200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20250312 | 192100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20250312 | 192000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20250312 | 191900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20250312 | 191800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20250312 | 191700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20250312 | 191600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20250312 | 191500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20250312 | 191400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20250312 | 191300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20250312 | 191200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20250312 | 191100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20250312 | 191000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20250312 | 190900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20250312 | 190800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20250312 | 190700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20250312 | 190600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20250312 | 190500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20250312 | 190400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20250312 | 190300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 33 | 20250312 | 190200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20250312 | 190100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20250312 | 190000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20250312 | 185900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20250312 | 185800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20250312 | 185700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20250312 | 185600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20250312 | 185500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20250312 | 185400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20250312 | 185300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20250312 | 185200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20250312 | 185100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20250312 | 185000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20250312 | 184900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20250312 | 184800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20250312 | 184700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20250312 | 184600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20250312 | 184500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20250312 | 184400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20250312 | 184300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20250312 | 184200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20250312 | 184100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20250312 | 184000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20250312 | 183900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20250312 | 183800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20250312 | 183700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20250312 | 183600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20250312 | 183500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20250312 | 183400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20250312 | 183300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 63 | 20250312 | 183200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20250312 | 183100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20250312 | 183000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20250312 | 182900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20250312 | 182800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20250312 | 182700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20250312 | 182600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20250312 | 182500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20250312 | 182400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20250312 | 182300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20250312 | 182200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20250312 | 182100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20250312 | 182000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20250312 | 181900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20250312 | 181800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20250312 | 181700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20250312 | 181600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20250312 | 181500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20250312 | 181400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20250312 | 181300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20250312 | 181200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20250312 | 181100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20250312 | 181000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20250312 | 180900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20250312 | 180800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20250312 | 180700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20250312 | 180600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20250312 | 180500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20250312 | 180400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20250312 | 180300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 93 | 20250312 | 180200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20250312 | 180100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20250312 | 180000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20250312 | 175900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20250312 | 175800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20250312 | 175700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20250312 | 175600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20250312 | 175500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20250312 | 175400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20250312 | 175300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20250312 | 175200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20250312 | 175100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20250312 | 175000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20250312 | 174900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20250312 | 174800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20250312 | 174700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20250312 | 174600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20250312 | 174500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20250312 | 174400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20250312 | 174300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20250312 | 174200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20250312 | 174100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20250312 | 174000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20250312 | 173900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20250312 | 173800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20250312 | 173700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20250312 | 173600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20250312 | 173500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20250312 | 173400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20250312 | 173300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 123 | 20250312 | 173200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20250312 | 173100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20250312 | 173000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20250312 | 172900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20250312 | 172800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20250312 | 172700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20250312 | 172600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20250312 | 172500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20250312 | 172400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20250312 | 172300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20250312 | 172200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20250312 | 172100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20250312 | 172000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20250312 | 171900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20250312 | 171800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20250312 | 171700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20250312 | 171600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20250312 | 171500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20250312 | 171400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20250312 | 171300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20250312 | 171200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20250312 | 171100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20250312 | 171000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20250312 | 170900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20250312 | 170800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20250312 | 170700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20250312 | 170600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20250312 | 170500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20250312 | 170400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20250312 | 170300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 153 | 20250312 | 170200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20250312 | 170100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20250312 | 170000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20250312 | 165900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20250312 | 165800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20250312 | 165700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20250312 | 165600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20250312 | 165500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20250312 | 165400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20250312 | 165300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20250312 | 165200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20250312 | 165100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20250312 | 165000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20250312 | 164900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20250312 | 164800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20250312 | 164700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20250312 | 164600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20250312 | 164500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20250312 | 164400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20250312 | 164300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20250312 | 164200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20250312 | 164100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20250312 | 164000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20250312 | 163900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20250312 | 163800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20250312 | 163700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20250312 | 163600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20250312 | 163500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20250312 | 163400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20250312 | 163300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 183 | 20250312 | 163200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20250312 | 163100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20250312 | 163000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20250312 | 162900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20250312 | 162800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20250312 | 162700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20250312 | 162600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20250312 | 162500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20250312 | 162400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20250312 | 162300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20250312 | 162200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20250312 | 162100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20250312 | 162000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20250312 | 161900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20250312 | 161800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20250312 | 161700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20250312 | 161600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20250312 | 161500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20250312 | 161400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20250312 | 161300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20250312 | 161200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20250312 | 161100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20250312 | 161000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20250312 | 160900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20250312 | 160800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20250312 | 160700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20250312 | 160600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20250312 | 160500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20250312 | 160400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20250312 | 160300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 213 | 20250312 | 160200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20250312 | 160100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20250312 | 160000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20250312 | 155900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20250312 | 155800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20250312 | 155700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20250312 | 155600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20250312 | 155500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20250312 | 155400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20250312 | 155300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20250312 | 155200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20250312 | 155100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20250312 | 155000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20250312 | 154900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20250312 | 154800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20250312 | 154700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20250312 | 154600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20250312 | 154500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20250312 | 154400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20250312 | 154300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20250312 | 154200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20250312 | 154100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20250312 | 154000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20250312 | 153900 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20250312 | 153800 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20250312 | 153700 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20250312 | 153600 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20250312 | 153500 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20250312 | 153400 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20250312 | 153300 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 243 | 20250312 | 153200 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20250312 | 153100 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20250312 | 153000 | 7950198600 | 27000 | 27000 | 27000 | 27000 | 3460 |
| 246 | 20250312 | 152900 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20250312 | 152800 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20250312 | 152700 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20250312 | 152600 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20250312 | 152500 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20250312 | 152400 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20250312 | 152300 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20250312 | 152200 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20250312 | 152100 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20250312 | 152000 | 7856778600 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20250312 | 151900 | 7856778600 | 27000 | 27050 | 27050 | 27000 | 2069 |
| 257 | 20250312 | 151800 | 7800881150 | 27000 | 27050 | 27050 | 26950 | 1195 |
| 258 | 20250312 | 151700 | 7768616700 | 27050 | 27000 | 27050 | 27000 | 968 |
| 259 | 20250312 | 151600 | 7742460750 | 27000 | 27000 | 27050 | 26950 | 2494 |
| 260 | 20250312 | 151500 | 7675123850 | 27000 | 27050 | 27050 | 27000 | 810 |
| 261 | 20250312 | 151400 | 7653250000 | 27050 | 27050 | 27050 | 27000 | 450 |
| 262 | 20250312 | 151300 | 7641084700 | 27050 | 27050 | 27050 | 27000 | 836 |
| 263 | 20250312 | 151200 | 7618492050 | 27050 | 27050 | 27050 | 27000 | 473 |
| 264 | 20250312 | 151100 | 7605718300 | 27050 | 27000 | 27050 | 27000 | 1179 |
| 265 | 20250312 | 151000 | 7573882650 | 27050 | 27050 | 27050 | 27000 | 738 |
| 266 | 20250312 | 150900 | 7553935350 | 27050 | 27000 | 27050 | 27000 | 1883 |
| 267 | 20250312 | 150800 | 7503090350 | 27000 | 27050 | 27050 | 27000 | 3114 |
| 268 | 20250312 | 150700 | 7418999075 | 27050 | 27050 | 27050 | 27000 | 262 |
| 269 | 20250312 | 150600 | 7411919375 | 27050 | 27050 | 27050 | 27000 | 181 |
| 270 | 20250312 | 150500 | 7407028875 | 27000 | 27050 | 27050 | 27000 | 786 |
| 271 | 20250312 | 150400 | 7385767625 | 27000 | 27050 | 27050 | 27000 | 2294 |
| 272 | 20250312 | 150300 | 7323797975 | 27000 | 27000 | 27100 | 27000 | 351 |
| 273 | 20250312 | 150200 | 7314319675 | 27050 | 27100 | 27100 | 27050 | 2601 |
| 274 | 20250312 | 150100 | 7243890825 | 27150 | 27100 | 27150 | 27100 | 1104 |
| 275 | 20250312 | 150000 | 7213944725 | 27100 | 27200 | 27200 | 27100 | 2252 |
| 276 | 20250312 | 145900 | 7152814775 | 27200 | 27200 | 27200 | 27200 | 44 |
| 277 | 20250312 | 145800 | 7151617975 | 27200 | 27200 | 27200 | 27200 | 716 |
| 278 | 20250312 | 145700 | 7132142775 | 27200 | 27200 | 27200 | 27200 | 1039 |
| 279 | 20250312 | 145600 | 7103881975 | 27200 | 27150 | 27300 | 27150 | 1195 |
| 280 | 20250312 | 145500 | 7071333025 | 27150 | 27200 | 27200 | 27150 | 150 |
| 281 | 20250312 | 145400 | 7067254275 | 27200 | 27150 | 27200 | 27150 | 309 |
| 282 | 20250312 | 145300 | 7058864525 | 27200 | 27200 | 27200 | 27150 | 268 |
| 283 | 20250312 | 145200 | 7051578975 | 27200 | 27150 | 27200 | 27150 | 172 |
| 284 | 20250312 | 145100 | 7046904875 | 27150 | 27150 | 27150 | 27100 | 256 |
| 285 | 20250312 | 145000 | 7039957275 | 27100 | 27100 | 27100 | 27100 | 689 |
| 286 | 20250312 | 144900 | 7021285375 | 27050 | 27050 | 27050 | 27050 | 213 |
| 287 | 20250312 | 144800 | 7015523725 | 27050 | 27200 | 27200 | 27050 | 1138 |
| 288 | 20250312 | 144700 | 6984732925 | 27100 | 27150 | 27200 | 27100 | 203 |
| 289 | 20250312 | 144600 | 6979223425 | 27100 | 27150 | 27150 | 27100 | 608 |
| 290 | 20250312 | 144500 | 6962722275 | 27150 | 27100 | 27150 | 27100 | 340 |
| 291 | 20250312 | 144400 | 6953507275 | 27100 | 27075 | 27100 | 27050 | 556 |
| 292 | 20250312 | 144300 | 6938443475 | 27050 | 27050 | 27050 | 27050 | 582 |
| 293 | 20250312 | 144200 | 6922700375 | 27050 | 27100 | 27100 | 27050 | 162 |
| 294 | 20250312 | 144100 | 6918315500 | 27100 | 27050 | 27100 | 27050 | 149 |
| 295 | 20250312 | 144000 | 6914282125 | 27050 | 27050 | 27050 | 27000 | 1798 |
| 296 | 20250312 | 143900 | 6865671875 | 27050 | 27000 | 27050 | 27000 | 149 |
| 297 | 20250312 | 143800 | 6861647625 | 27000 | 27050 | 27050 | 27000 | 244 |
| 298 | 20250312 | 143700 | 6855059475 | 27000 | 27050 | 27050 | 27000 | 388 |
| 299 | 20250312 | 143600 | 6844564875 | 27050 | 27000 | 27050 | 27000 | 97 |
| 300 | 20250312 | 143500 | 6841941425 | 27050 | 27050 | 27050 | 27050 | 404 |
| 301 | 20250312 | 143400 | 6831013225 | 27050 | 27050 | 27050 | 27050 | 1367 |
| 302 | 20250312 | 143300 | 6794035875 | 27100 | 27100 | 27100 | 27100 | 39 |
| 303 | 20250312 | 143200 | 6792978975 | 27100 | 27050 | 27100 | 27050 | 531 |
| 304 | 20250312 | 143100 | 6778605475 | 27100 | 27050 | 27100 | 27050 | 183 |
| 305 | 20250312 | 143000 | 6773655175 | 27050 | 27100 | 27100 | 27050 | 120 |
| 306 | 20250312 | 142900 | 6770403225 | 27100 | 27100 | 27100 | 27100 | 113 |
| 307 | 20250312 | 142800 | 6767340925 | 27100 | 27100 | 27100 | 27100 | 432 |
| 308 | 20250312 | 142700 | 6755633725 | 27100 | 27200 | 27200 | 27100 | 222 |
| 309 | 20250312 | 142600 | 6749608625 | 27200 | 27150 | 27200 | 27100 | 272 |
| 310 | 20250312 | 142500 | 6742228325 | 27150 | 27100 | 27150 | 27100 | 541 |
| 311 | 20250312 | 142400 | 6727563775 | 27150 | 27100 | 27150 | 27100 | 405 |
| 312 | 20250312 | 142300 | 6716585625 | 27100 | 27100 | 27150 | 27100 | 99 |
| 313 | 20250312 | 142200 | 6713900375 | 27100 | 27100 | 27100 | 27050 | 121 |
| 314 | 20250312 | 142100 | 6710623025 | 27050 | 27050 | 27100 | 27050 | 629 |
| 315 | 20250312 | 142000 | 6693595175 | 27050 | 27050 | 27075 | 27050 | 126 |
| 316 | 20250312 | 141900 | 6690184800 | 27000 | 27050 | 27050 | 27000 | 135 |
| 317 | 20250312 | 141800 | 6686536900 | 27050 | 27050 | 27050 | 27050 | 76 |
| 318 | 20250312 | 141700 | 6684481100 | 27050 | 27000 | 27050 | 27000 | 1983 |
| 319 | 20250312 | 141600 | 6630899500 | 27000 | 27000 | 27050 | 27000 | 1116 |
| 320 | 20250312 | 141500 | 6600738300 | 27050 | 27050 | 27050 | 27000 | 1813 |
| 321 | 20250312 | 141400 | 6551710400 | 27050 | 27050 | 27050 | 27050 | 529 |
| 322 | 20250312 | 141300 | 6537400950 | 27100 | 27100 | 27150 | 27050 | 285 |
| 323 | 20250312 | 141200 | 6529684550 | 27050 | 27100 | 27200 | 27050 | 2495 |
| 324 | 20250312 | 141100 | 6462152300 | 27100 | 27200 | 27200 | 27100 | 186 |
| 325 | 20250312 | 141000 | 6457111600 | 27200 | 27075 | 27200 | 27050 | 715 |
| 326 | 20250312 | 140900 | 6437732225 | 27075 | 27050 | 27100 | 27050 | 232 |
| 327 | 20250312 | 140800 | 6431451150 | 27100 | 27150 | 27150 | 27100 | 3047 |
| 328 | 20250312 | 140700 | 6348840450 | 27150 | 27150 | 27150 | 27150 | 503 |
| 329 | 20250312 | 140600 | 6335184000 | 27200 | 27200 | 27200 | 27200 | 100 |
| 330 | 20250312 | 140500 | 6332464000 | 27200 | 27225 | 27250 | 27200 | 2085 |
| 331 | 20250312 | 140400 | 6275751850 | 27250 | 27250 | 27250 | 27250 | 2 |
| 332 | 20250312 | 140300 | 6275697350 | 27225 | 27225 | 27225 | 27225 | 0 |
| 333 | 20250312 | 140200 | 6275697350 | 27225 | 27200 | 27250 | 27200 | 319 |
| 334 | 20250312 | 140100 | 6267015750 | 27200 | 27200 | 27200 | 27200 | 69 |
| 335 | 20250312 | 140000 | 6265138950 | 27200 | 27175 | 27200 | 27175 | 34 |
| 336 | 20250312 | 135900 | 6264214350 | 27200 | 27250 | 27250 | 27200 | 947 |
| 337 | 20250312 | 135800 | 6238454800 | 27250 | 27300 | 27300 | 27250 | 485 |
| 338 | 20250312 | 135700 | 6225221000 | 27300 | 27250 | 27300 | 27250 | 244 |
| 339 | 20250312 | 135600 | 6218566950 | 27250 | 27250 | 27250 | 27200 | 188 |
| 340 | 20250312 | 135500 | 6213444150 | 27200 | 27250 | 27250 | 27200 | 43 |
| 341 | 20250312 | 135400 | 6212274500 | 27250 | 27250 | 27250 | 27200 | 258 |
| 342 | 20250312 | 135300 | 6205244500 | 27200 | 27200 | 27200 | 27200 | 100 |
| 343 | 20250312 | 135200 | 6202524500 | 27200 | 27200 | 27200 | 27200 | 175 |
| 344 | 20250312 | 135100 | 6197764500 | 27200 | 27200 | 27200 | 27150 | 276 |
| 345 | 20250312 | 135000 | 6190258300 | 27200 | 27200 | 27225 | 27200 | 576 |
| 346 | 20250312 | 134900 | 6174591075 | 27200 | 27150 | 27200 | 27150 | 91 |
| 347 | 20250312 | 134800 | 6172116725 | 27200 | 27175 | 27250 | 27175 | 813 |
| 348 | 20250312 | 134700 | 6149999200 | 27175 | 27200 | 27200 | 27150 | 442 |
| 349 | 20250312 | 134600 | 6137978300 | 27150 | 27200 | 27200 | 27150 | 776 |
| 350 | 20250312 | 134500 | 6116907950 | 27200 | 27200 | 27200 | 27200 | 1 |
| 351 | 20250312 | 134400 | 6116880750 | 27200 | 27250 | 27250 | 27150 | 22 |
| 352 | 20250312 | 134300 | 6116282900 | 27150 | 27250 | 27250 | 27150 | 740 |
| 353 | 20250312 | 134200 | 6096151350 | 27250 | 27250 | 27250 | 27250 | 34 |
| 354 | 20250312 | 134100 | 6095224850 | 27250 | 27200 | 27250 | 27200 | 714 |
| 355 | 20250312 | 134000 | 6075801900 | 27200 | 27200 | 27200 | 27200 | 87 |
| 356 | 20250312 | 133900 | 6073435500 | 27250 | 27250 | 27250 | 27250 | 0 |
| 357 | 20250312 | 133800 | 6073435500 | 27250 | 27250 | 27250 | 27200 | 16 |
| 358 | 20250312 | 133700 | 6072999600 | 27150 | 27250 | 27250 | 27150 | 237 |
| 359 | 20250312 | 133600 | 6066554350 | 27150 | 27150 | 27150 | 27150 | 567 |
| 360 | 20250312 | 133500 | 6051160300 | 27150 | 27200 | 27200 | 27150 | 1311 |
| 361 | 20250312 | 133400 | 6015559100 | 27150 | 27200 | 27200 | 27150 | 393 |
| 362 | 20250312 | 133300 | 6004885950 | 27200 | 27250 | 27250 | 27150 | 2075 |
| 363 | 20250312 | 133200 | 5948439100 | 27250 | 27250 | 27300 | 27250 | 480 |
| 364 | 20250312 | 133100 | 5935356500 | 27250 | 27250 | 27300 | 27200 | 1729 |
| 365 | 20250312 | 133000 | 5888251550 | 27250 | 27300 | 27300 | 27250 | 671 |
| 366 | 20250312 | 132900 | 5869954600 | 27300 | 27300 | 27350 | 27300 | 1069 |
| 367 | 20250312 | 132800 | 5840757400 | 27300 | 27300 | 27300 | 27300 | 331 |
| 368 | 20250312 | 132700 | 5831721100 | 27350 | 27350 | 27350 | 27350 | 5 |
| 369 | 20250312 | 132600 | 5831584350 | 27350 | 27350 | 27350 | 27350 | 383 |
| 370 | 20250312 | 132500 | 5821109300 | 27350 | 27300 | 27400 | 27300 | 1668 |
| 371 | 20250312 | 132400 | 5775563100 | 27300 | 27300 | 27300 | 27300 | 9 |
| 372 | 20250312 | 132300 | 5775317400 | 27300 | 27350 | 27350 | 27300 | 154 |
| 373 | 20250312 | 132200 | 5771108800 | 27300 | 27400 | 27400 | 27300 | 186 |
| 374 | 20250312 | 132100 | 5766022150 | 27350 | 27400 | 27400 | 27350 | 68 |
| 375 | 20250312 | 132000 | 5764161450 | 27400 | 27400 | 27400 | 27400 | 20 |
| 376 | 20250312 | 131900 | 5763613450 | 27400 | 27350 | 27400 | 27350 | 143 |
| 377 | 20250312 | 131800 | 5759702350 | 27400 | 27400 | 27400 | 27400 | 60 |
| 378 | 20250312 | 131700 | 5758058350 | 27300 | 27300 | 27350 | 27300 | 401 |
| 379 | 20250312 | 131600 | 5747097350 | 27350 | 27350 | 27350 | 27350 | 81 |
| 380 | 20250312 | 131500 | 5744882000 | 27350 | 27300 | 27350 | 27300 | 280 |
| 381 | 20250312 | 131400 | 5737232600 | 27350 | 27350 | 27350 | 27300 | 112 |
| 382 | 20250312 | 131300 | 5734174600 | 27300 | 27350 | 27350 | 27300 | 343 |
| 383 | 20250312 | 131200 | 5724796300 | 27350 | 27400 | 27400 | 27350 | 480 |
| 384 | 20250312 | 131100 | 5711667650 | 27450 | 27450 | 27450 | 27450 | 0 |
| 385 | 20250312 | 131000 | 5711667650 | 27450 | 27350 | 27450 | 27350 | 138 |
| 386 | 20250312 | 130900 | 5707887550 | 27350 | 27350 | 27350 | 27350 | 20 |
| 387 | 20250312 | 130800 | 5707340550 | 27350 | 27350 | 27350 | 27350 | 195 |
| 388 | 20250312 | 130700 | 5702007300 | 27350 | 27350 | 27350 | 27300 | 480 |
| 389 | 20250312 | 130600 | 5688885400 | 27350 | 27350 | 27350 | 27300 | 91 |
| 390 | 20250312 | 130500 | 5686397550 | 27350 | 27350 | 27350 | 27350 | 180 |
| 391 | 20250312 | 130400 | 5681474550 | 27450 | 27350 | 27450 | 27350 | 193 |
| 392 | 20250312 | 130300 | 5676194600 | 27350 | 27350 | 27450 | 27350 | 424 |
| 393 | 20250312 | 130200 | 5664583700 | 27400 | 27350 | 27400 | 27350 | 331 |
| 394 | 20250312 | 130100 | 5655520850 | 27400 | 27400 | 27400 | 27350 | 593 |
| 395 | 20250312 | 130000 | 5639296400 | 27400 | 27400 | 27400 | 27400 | 70 |
| 396 | 20250312 | 125900 | 5637378400 | 27400 | 27400 | 27400 | 27350 | 178 |
| 397 | 20250312 | 125800 | 5632501400 | 27400 | 27450 | 27450 | 27400 | 661 |
| 398 | 20250312 | 125700 | 5614389450 | 27450 | 27450 | 27450 | 27400 | 162 |
| 399 | 20250312 | 125600 | 5609950300 | 27400 | 27450 | 27450 | 27400 | 9 |
| 400 | 20250312 | 125500 | 5609703450 | 27450 | 27450 | 27450 | 27450 | 13 |
| 401 | 20250312 | 125400 | 5609346600 | 27450 | 27500 | 27500 | 27450 | 282 |
| 402 | 20250312 | 125300 | 5601605600 | 27450 | 27400 | 27450 | 27400 | 556 |
| 403 | 20250312 | 125200 | 5586350950 | 27400 | 27450 | 27450 | 27400 | 662 |
| 404 | 20250312 | 125100 | 5568212000 | 27450 | 27450 | 27450 | 27400 | 14 |
| 405 | 20250312 | 125000 | 5567827900 | 27450 | 27450 | 27500 | 27400 | 797 |
| 406 | 20250312 | 124900 | 5545968550 | 27450 | 27450 | 27450 | 27450 | 19 |
| 407 | 20250312 | 124800 | 5545447000 | 27450 | 27450 | 27450 | 27400 | 362 |
| 408 | 20250312 | 124700 | 5535523100 | 27450 | 27450 | 27450 | 27400 | 174 |
| 409 | 20250312 | 124600 | 5530754350 | 27400 | 27450 | 27450 | 27400 | 172 |
| 410 | 20250312 | 124500 | 5526035050 | 27450 | 27425 | 27450 | 27425 | 105 |
| 411 | 20250312 | 124400 | 5523152975 | 27425 | 27450 | 27450 | 27425 | 15 |
| 412 | 20250312 | 124300 | 5522741250 | 27450 | 27450 | 27450 | 27450 | 85 |
| 413 | 20250312 | 124200 | 5520408000 | 27450 | 27400 | 27450 | 27400 | 38 |
| 414 | 20250312 | 124100 | 5519365000 | 27400 | 27450 | 27450 | 27400 | 235 |
| 415 | 20250312 | 124000 | 5512920350 | 27450 | 27450 | 27450 | 27400 | 57 |
| 416 | 20250312 | 123900 | 5511357250 | 27450 | 27450 | 27450 | 27400 | 231 |
| 417 | 20250312 | 123800 | 5505027650 | 27400 | 27400 | 27450 | 27400 | 123 |
| 418 | 20250312 | 123700 | 5501656850 | 27450 | 27450 | 27450 | 27450 | 11 |
| 419 | 20250312 | 123600 | 5501354900 | 27450 | 27450 | 27450 | 27450 | 62 |
| 420 | 20250312 | 123500 | 5499653000 | 27450 | 27400 | 27500 | 27400 | 713 |
| 421 | 20250312 | 123400 | 5480082300 | 27450 | 27500 | 27500 | 27400 | 4 |
| 422 | 20250312 | 123300 | 5479972550 | 27500 | 27450 | 27500 | 27400 | 2460 |
| 423 | 20250312 | 123200 | 5412446100 | 27500 | 27500 | 27500 | 27450 | 48 |
| 424 | 20250312 | 123100 | 5411127100 | 27500 | 27475 | 27500 | 27450 | 109 |
| 425 | 20250312 | 123000 | 5408131250 | 27500 | 27500 | 27500 | 27500 | 164 |
| 426 | 20250312 | 122900 | 5403621250 | 27500 | 27450 | 27500 | 27450 | 66 |
| 427 | 20250312 | 122800 | 5401809500 | 27450 | 27450 | 27500 | 27450 | 1661 |
| 428 | 20250312 | 122700 | 5356214950 | 27450 | 27500 | 27500 | 27450 | 194 |
| 429 | 20250312 | 122600 | 5350881050 | 27500 | 27500 | 27500 | 27450 | 228 |
| 430 | 20250312 | 122500 | 5344616050 | 27500 | 27450 | 27500 | 27450 | 555 |
| 431 | 20250312 | 122400 | 5329380900 | 27450 | 27450 | 27450 | 27450 | 63 |
| 432 | 20250312 | 122300 | 5327651550 | 27450 | 27450 | 27450 | 27400 | 172 |
| 433 | 20250312 | 122200 | 5322930900 | 27450 | 27450 | 27450 | 27450 | 12 |
| 434 | 20250312 | 122100 | 5322601500 | 27450 | 27450 | 27450 | 27450 | 9 |
| 435 | 20250312 | 122000 | 5322354450 | 27400 | 27450 | 27450 | 27400 | 180 |
| 436 | 20250312 | 121900 | 5317418500 | 27450 | 27450 | 27450 | 27450 | 32 |
| 437 | 20250312 | 121800 | 5316540100 | 27400 | 27400 | 27400 | 27350 | 708 |
| 438 | 20250312 | 121700 | 5297149300 | 27400 | 27300 | 27400 | 27300 | 199 |
| 439 | 20250312 | 121600 | 5291710650 | 27350 | 27400 | 27400 | 27350 | 269 |
| 440 | 20250312 | 121500 | 5284353100 | 27400 | 27400 | 27400 | 27350 | 394 |
| 441 | 20250312 | 121400 | 5273575350 | 27400 | 27400 | 27400 | 27400 | 54 |
| 442 | 20250312 | 121300 | 5272095750 | 27400 | 27400 | 27400 | 27350 | 304 |
| 443 | 20250312 | 121200 | 5263779550 | 27400 | 27350 | 27400 | 27350 | 11 |
| 444 | 20250312 | 121100 | 5263478200 | 27350 | 27400 | 27400 | 27350 | 1127 |
| 445 | 20250312 | 121000 | 5232621450 | 27400 | 27500 | 27500 | 27400 | 618 |
| 446 | 20250312 | 120900 | 5215664100 | 27500 | 27450 | 27500 | 27450 | 226 |
| 447 | 20250312 | 120800 | 5209460300 | 27500 | 27450 | 27500 | 27450 | 1651 |
| 448 | 20250312 | 120700 | 5164139900 | 27500 | 27450 | 27550 | 27450 | 79 |
| 449 | 20250312 | 120600 | 5161967450 | 27550 | 27500 | 27550 | 27450 | 445 |
| 450 | 20250312 | 120500 | 5149750575 | 27500 | 27500 | 27550 | 27500 | 181 |
| 451 | 20250312 | 120400 | 5144773025 | 27550 | 27600 | 27600 | 27500 | 537 |
| 452 | 20250312 | 120300 | 5130004225 | 27600 | 27600 | 27600 | 27600 | 5 |
| 453 | 20250312 | 120200 | 5129866225 | 27600 | 27500 | 27600 | 27500 | 354 |
| 454 | 20250312 | 120100 | 5120131025 | 27600 | 27600 | 27600 | 27600 | 227 |
| 455 | 20250312 | 120000 | 5113865825 | 27600 | 27600 | 27650 | 27500 | 616 |
| 456 | 20250312 | 115900 | 5096859675 | 27600 | 27550 | 27600 | 27550 | 194 |
| 457 | 20250312 | 115800 | 5091505775 | 27500 | 27500 | 27500 | 27500 | 114 |
| 458 | 20250312 | 115700 | 5088370775 | 27500 | 27550 | 27550 | 27500 | 888 |
| 459 | 20250312 | 115600 | 5063942275 | 27500 | 27500 | 27500 | 27500 | 25 |
| 460 | 20250312 | 115500 | 5063254775 | 27550 | 27500 | 27550 | 27500 | 204 |
| 461 | 20250312 | 115400 | 5057642825 | 27500 | 27500 | 27550 | 27500 | 1098 |
| 462 | 20250312 | 115300 | 5027444925 | 27500 | 27600 | 27600 | 27500 | 1433 |
| 463 | 20250312 | 115200 | 4987967725 | 27550 | 27550 | 27550 | 27550 | 40 |
| 464 | 20250312 | 115100 | 4986865725 | 27550 | 27550 | 27550 | 27550 | 36 |
| 465 | 20250312 | 115000 | 4985873925 | 27500 | 27500 | 27500 | 27500 | 47 |
| 466 | 20250312 | 114900 | 4984581425 | 27500 | 27550 | 27550 | 27500 | 363 |
| 467 | 20250312 | 114800 | 4974598875 | 27500 | 27500 | 27500 | 27500 | 426 |
| 468 | 20250312 | 114700 | 4962883875 | 27550 | 27550 | 27550 | 27500 | 517 |
| 469 | 20250312 | 114600 | 4948663725 | 27550 | 27500 | 27550 | 27500 | 103 |
| 470 | 20250312 | 114500 | 4945829425 | 27500 | 27550 | 27550 | 27500 | 269 |
| 471 | 20250312 | 114400 | 4938429975 | 27550 | 27550 | 27600 | 27500 | 872 |
| 472 | 20250312 | 114300 | 4914445575 | 27600 | 27650 | 27650 | 27550 | 97 |
| 473 | 20250312 | 114200 | 4911767225 | 27650 | 27600 | 27650 | 27600 | 163 |
| 474 | 20250312 | 114100 | 4907262925 | 27600 | 27650 | 27650 | 27600 | 652 |
| 475 | 20250312 | 114000 | 4889246575 | 27700 | 27650 | 27700 | 27650 | 1198 |
| 476 | 20250312 | 113900 | 4856062225 | 27600 | 27650 | 27700 | 27600 | 557 |
| 477 | 20250312 | 113800 | 4840665325 | 27650 | 27650 | 27700 | 27650 | 1065 |
| 478 | 20250312 | 113700 | 4811190725 | 27650 | 27750 | 27750 | 27650 | 3960 |
| 479 | 20250312 | 113600 | 4701491425 | 27650 | 27550 | 27750 | 27500 | 6234 |
| 480 | 20250312 | 113500 | 4529057475 | 27500 | 27550 | 27550 | 27500 | 42 |
| 481 | 20250312 | 113400 | 4527902175 | 27550 | 27550 | 27600 | 27500 | 278 |
| 482 | 20250312 | 113300 | 4520243775 | 27550 | 27550 | 27550 | 27550 | 210 |
| 483 | 20250312 | 113200 | 4514458275 | 27550 | 27500 | 27550 | 27500 | 19 |
| 484 | 20250312 | 113100 | 4513935625 | 27500 | 27500 | 27500 | 27500 | 74 |
| 485 | 20250312 | 113000 | 4511900625 | 27500 | 27600 | 27600 | 27500 | 290 |
| 486 | 20250312 | 112900 | 4503912175 | 27600 | 27600 | 27600 | 27600 | 545 |
| 487 | 20250312 | 112800 | 4488870175 | 27600 | 27600 | 27600 | 27550 | 319 |
| 488 | 20250312 | 112700 | 4480081175 | 27600 | 27575 | 27600 | 27575 | 425 |
| 489 | 20250312 | 112600 | 4468351425 | 27575 | 27600 | 27600 | 27550 | 1005 |
| 490 | 20250312 | 112500 | 4440621425 | 27550 | 27600 | 27600 | 27550 | 422 |
| 491 | 20250312 | 112400 | 4428974975 | 27600 | 27550 | 27600 | 27550 | 133 |
| 492 | 20250312 | 112300 | 4425304925 | 27550 | 27600 | 27600 | 27550 | 278 |
| 493 | 20250312 | 112200 | 4417635725 | 27600 | 27550 | 27600 | 27500 | 424 |
| 494 | 20250312 | 112100 | 4405971725 | 27550 | 27550 | 27550 | 27550 | 967 |
| 495 | 20250312 | 112000 | 4379330875 | 27600 | 27600 | 27650 | 27600 | 1266 |
| 496 | 20250312 | 111900 | 4344380675 | 27600 | 27600 | 27600 | 27550 | 1997 |
| 497 | 20250312 | 111800 | 4289268725 | 27600 | 27500 | 27600 | 27450 | 4531 |
| 498 | 20250312 | 111700 | 4164465875 | 27475 | 27450 | 27500 | 27450 | 340 |
| 499 | 20250312 | 111600 | 4155132100 | 27450 | 27450 | 27500 | 27450 | 657 |
| 500 | 20250312 | 111500 | 4137097200 | 27500 | 27500 | 27500 | 27450 | 317 |
| 501 | 20250312 | 111400 | 4128388400 | 27500 | 27500 | 27500 | 27500 | 6 |
| 502 | 20250312 | 111300 | 4128223400 | 27500 | 27500 | 27500 | 27450 | 15 |
| 503 | 20250312 | 111200 | 4127811000 | 27450 | 27450 | 27450 | 27400 | 1344 |
| 504 | 20250312 | 111100 | 4090951100 | 27400 | 27400 | 27400 | 27400 | 92 |
| 505 | 20250312 | 111000 | 4088430300 | 27450 | 27400 | 27450 | 27400 | 289 |
| 506 | 20250312 | 110900 | 4080510950 | 27400 | 27425 | 27450 | 27400 | 600 |
| 507 | 20250312 | 110800 | 4064069875 | 27450 | 27450 | 27450 | 27450 | 115 |
| 508 | 20250312 | 110700 | 4060913125 | 27425 | 27450 | 27450 | 27425 | 21 |
| 509 | 20250312 | 110600 | 4060336925 | 27450 | 27425 | 27450 | 27425 | 84 |
| 510 | 20250312 | 110500 | 4058032175 | 27400 | 27400 | 27400 | 27400 | 232 |
| 511 | 20250312 | 110400 | 4051675375 | 27400 | 27400 | 27400 | 27375 | 224 |
| 512 | 20250312 | 110300 | 4045541450 | 27400 | 27400 | 27400 | 27375 | 77 |
| 513 | 20250312 | 110200 | 4043431900 | 27375 | 27400 | 27400 | 27375 | 274 |
| 514 | 20250312 | 110100 | 4035926350 | 27400 | 27375 | 27400 | 27375 | 168 |
| 515 | 20250312 | 110000 | 4031324475 | 27375 | 27400 | 27400 | 27375 | 146 |
| 516 | 20250312 | 105900 | 4027325900 | 27400 | 27350 | 27400 | 27350 | 227 |
| 517 | 20250312 | 105800 | 4021107575 | 27400 | 27400 | 27400 | 27400 | 421 |
| 518 | 20250312 | 105700 | 4009572175 | 27400 | 27400 | 27400 | 27400 | 3 |
| 519 | 20250312 | 105600 | 4009489975 | 27425 | 27450 | 27450 | 27425 | 16 |
| 520 | 20250312 | 105500 | 4009051050 | 27450 | 27400 | 27450 | 27400 | 258 |
| 521 | 20250312 | 105400 | 4001980950 | 27400 | 27400 | 27400 | 27400 | 224 |
| 522 | 20250312 | 105300 | 3995843350 | 27400 | 27400 | 27400 | 27400 | 201 |
| 523 | 20250312 | 105200 | 3990335950 | 27400 | 27350 | 27400 | 27350 | 1063 |
| 524 | 20250312 | 105100 | 3961210150 | 27350 | 27375 | 27375 | 27350 | 84 |
| 525 | 20250312 | 105000 | 3958912400 | 27400 | 27350 | 27400 | 27350 | 96 |
| 526 | 20250312 | 104900 | 3956282150 | 27400 | 27300 | 27400 | 27300 | 203 |
| 527 | 20250312 | 104800 | 3950738950 | 27300 | 27350 | 27400 | 27300 | 256 |
| 528 | 20250312 | 104700 | 3943737900 | 27400 | 27350 | 27400 | 27350 | 814 |
| 529 | 20250312 | 104600 | 3921473350 | 27350 | 27350 | 27350 | 27300 | 205 |
| 530 | 20250312 | 104500 | 3915866650 | 27350 | 27350 | 27400 | 27300 | 158 |
| 531 | 20250312 | 104400 | 3911545200 | 27400 | 27400 | 27400 | 27400 | 5 |
| 532 | 20250312 | 104300 | 3911408200 | 27400 | 27400 | 27400 | 27400 | 6 |
| 533 | 20250312 | 104200 | 3911243800 | 27400 | 27300 | 27400 | 27300 | 43 |
| 534 | 20250312 | 104100 | 3910069650 | 27300 | 27300 | 27300 | 27300 | 64 |
| 535 | 20250312 | 104000 | 3908322450 | 27300 | 27300 | 27300 | 27300 | 215 |
| 536 | 20250312 | 103900 | 3902452950 | 27300 | 27300 | 27300 | 27300 | 839 |
| 537 | 20250312 | 103800 | 3879548250 | 27350 | 27350 | 27350 | 27300 | 264 |
| 538 | 20250312 | 103700 | 3872337300 | 27300 | 27300 | 27400 | 27300 | 205 |
| 539 | 20250312 | 103600 | 3866738700 | 27400 | 27400 | 27400 | 27400 | 15 |
| 540 | 20250312 | 103500 | 3866327700 | 27400 | 27400 | 27400 | 27300 | 459 |
| 541 | 20250312 | 103400 | 3853786000 | 27300 | 27275 | 27350 | 27250 | 1155 |
| 542 | 20250312 | 103300 | 3822258025 | 27300 | 27350 | 27350 | 27250 | 302 |
| 543 | 20250312 | 103200 | 3814017725 | 27350 | 27300 | 27350 | 27300 | 889 |
| 544 | 20250312 | 103100 | 3789747475 | 27400 | 27300 | 27400 | 27300 | 454 |
| 545 | 20250312 | 103000 | 3777352675 | 27300 | 27400 | 27400 | 27300 | 1955 |
| 546 | 20250312 | 102900 | 3723886475 | 27350 | 27450 | 27450 | 27350 | 220 |
| 547 | 20250312 | 102800 | 3717855750 | 27450 | 27350 | 27450 | 27350 | 369 |
| 548 | 20250312 | 102700 | 3707733725 | 27350 | 27350 | 27350 | 27350 | 491 |
| 549 | 20250312 | 102600 | 3694304875 | 27350 | 27450 | 27450 | 27350 | 858 |
| 550 | 20250312 | 102500 | 3670795675 | 27450 | 27400 | 27450 | 27400 | 518 |
| 551 | 20250312 | 102400 | 3656594625 | 27400 | 27450 | 27500 | 27400 | 187 |
| 552 | 20250312 | 102300 | 3651463825 | 27450 | 27500 | 27500 | 27450 | 569 |
| 553 | 20250312 | 102200 | 3635829175 | 27500 | 27500 | 27500 | 27500 | 917 |
| 554 | 20250312 | 102100 | 3610611675 | 27500 | 27500 | 27500 | 27450 | 315 |
| 555 | 20250312 | 102000 | 3601960625 | 27450 | 27450 | 27500 | 27450 | 703 |
| 556 | 20250312 | 101900 | 3582635375 | 27500 | 27500 | 27500 | 27450 | 208 |
| 557 | 20250312 | 101800 | 3576923025 | 27500 | 27475 | 27500 | 27450 | 77 |
| 558 | 20250312 | 101700 | 3574806225 | 27500 | 27500 | 27550 | 27450 | 109 |
| 559 | 20250312 | 101600 | 3571808625 | 27500 | 27550 | 27550 | 27500 | 162 |
| 560 | 20250312 | 101500 | 3567353525 | 27550 | 27500 | 27550 | 27500 | 245 |
| 561 | 20250312 | 101400 | 3560615175 | 27500 | 27600 | 27600 | 27500 | 496 |
| 562 | 20250312 | 101300 | 3546938975 | 27600 | 27500 | 27600 | 27450 | 1616 |
| 563 | 20250312 | 101200 | 3502471775 | 27500 | 27500 | 27500 | 27450 | 1970 |
| 564 | 20250312 | 101100 | 3448298150 | 27500 | 27475 | 27500 | 27475 | 58 |
| 565 | 20250312 | 101000 | 3446703200 | 27450 | 27450 | 27475 | 27450 | 324 |
| 566 | 20250312 | 100900 | 3437809325 | 27500 | 27500 | 27500 | 27450 | 413 |
| 567 | 20250312 | 100800 | 3426455725 | 27500 | 27500 | 27500 | 27450 | 353 |
| 568 | 20250312 | 100700 | 3416749675 | 27500 | 27500 | 27500 | 27450 | 97 |
| 569 | 20250312 | 100600 | 3414082475 | 27450 | 27450 | 27500 | 27450 | 263 |
| 570 | 20250312 | 100500 | 3406860400 | 27450 | 27400 | 27450 | 27400 | 165 |
| 571 | 20250312 | 100400 | 3402331600 | 27400 | 27400 | 27400 | 27400 | 757 |
| 572 | 20250312 | 100300 | 3381589800 | 27450 | 27400 | 27450 | 27400 | 366 |
| 573 | 20250312 | 100200 | 3371556000 | 27400 | 27450 | 27450 | 27400 | 725 |
| 574 | 20250312 | 100100 | 3351679500 | 27400 | 27500 | 27500 | 27400 | 218 |
| 575 | 20250312 | 100000 | 3345703400 | 27500 | 27400 | 27600 | 27400 | 141 |
| 576 | 20250312 | 095900 | 3341812800 | 27600 | 27550 | 27600 | 27400 | 1731 |
| 577 | 20250312 | 095800 | 3294222675 | 27600 | 27600 | 27650 | 27600 | 671 |
| 578 | 20250312 | 095700 | 3275697375 | 27650 | 27600 | 27650 | 27600 | 463 |
| 579 | 20250312 | 095600 | 3262910425 | 27650 | 27650 | 27700 | 27600 | 366 |
| 580 | 20250312 | 095500 | 3252781125 | 27650 | 27650 | 27750 | 27650 | 512 |
| 581 | 20250312 | 095400 | 3238610950 | 27700 | 27700 | 27725 | 27650 | 823 |
| 582 | 20250312 | 095300 | 3215814000 | 27650 | 27700 | 27750 | 27650 | 2415 |
| 583 | 20250312 | 095200 | 3148835450 | 27700 | 27600 | 27750 | 27600 | 4092 |
| 584 | 20250312 | 095100 | 3035511300 | 27600 | 27500 | 27650 | 27500 | 3339 |
| 585 | 20250312 | 095000 | 2943442150 | 27500 | 27500 | 27500 | 27500 | 225 |
| 586 | 20250312 | 094900 | 2937254650 | 27500 | 27500 | 27500 | 27450 | 2605 |
| 587 | 20250312 | 094800 | 2865620100 | 27500 | 27350 | 27500 | 27350 | 2070 |
| 588 | 20250312 | 094700 | 2808902250 | 27200 | 27250 | 27400 | 27200 | 3632 |
| 589 | 20250312 | 094600 | 2709778800 | 27250 | 27200 | 27300 | 27200 | 321 |
| 590 | 20250312 | 094500 | 2701032550 | 27250 | 27300 | 27350 | 27200 | 812 |
| 591 | 20250312 | 094400 | 2678899300 | 27350 | 27300 | 27350 | 27300 | 506 |
| 592 | 20250312 | 094300 | 2665075300 | 27300 | 27300 | 27325 | 27250 | 350 |
| 593 | 20250312 | 094200 | 2655520400 | 27300 | 27300 | 27325 | 27300 | 120 |
| 594 | 20250312 | 094100 | 2652244350 | 27300 | 27300 | 27300 | 27300 | 728 |
| 595 | 20250312 | 094000 | 2632369950 | 27300 | 27250 | 27300 | 27200 | 1432 |
| 596 | 20250312 | 093900 | 2593323550 | 27300 | 27200 | 27300 | 27200 | 680 |
| 597 | 20250312 | 093800 | 2574779650 | 27250 | 27300 | 27300 | 27150 | 215 |
| 598 | 20250312 | 093700 | 2568931850 | 27300 | 27350 | 27350 | 27200 | 3186 |
| 599 | 20250312 | 093600 | 2482082200 | 27350 | 27350 | 27375 | 27300 | 551 |
| 600 | 20250312 | 093500 | 2467015075 | 27350 | 27400 | 27400 | 27350 | 710 |
| 601 | 20250312 | 093400 | 2447593025 | 27400 | 27500 | 27500 | 27400 | 1768 |
| 602 | 20250312 | 093300 | 2399095825 | 27500 | 27550 | 27550 | 27450 | 1793 |
| 603 | 20250312 | 093200 | 2349808475 | 27500 | 27500 | 27550 | 27500 | 286 |
| 604 | 20250312 | 093100 | 2341943350 | 27450 | 27550 | 27600 | 27450 | 2393 |
| 605 | 20250312 | 093000 | 2276135700 | 27550 | 27500 | 27550 | 27500 | 327 |
| 606 | 20250312 | 092900 | 2267128100 | 27500 | 27450 | 27575 | 27450 | 1922 |
| 607 | 20250312 | 092800 | 2214249475 | 27450 | 27500 | 27525 | 27450 | 862 |
| 608 | 20250312 | 092700 | 2190568075 | 27450 | 27350 | 27500 | 27350 | 1374 |
| 609 | 20250312 | 092600 | 2152881450 | 27400 | 27650 | 27700 | 27400 | 5055 |
| 610 | 20250312 | 092500 | 2013537150 | 27600 | 27550 | 27700 | 27550 | 6950 |
| 611 | 20250312 | 092400 | 1821652450 | 27550 | 27450 | 27550 | 27400 | 3184 |
| 612 | 20250312 | 092300 | 1734070700 | 27400 | 27400 | 27550 | 27400 | 6076 |
| 613 | 20250312 | 092200 | 1567115700 | 27400 | 27450 | 27450 | 27350 | 1729 |
| 614 | 20250312 | 092100 | 1519663200 | 27450 | 27500 | 27500 | 27300 | 3185 |
| 615 | 20250312 | 092000 | 1432437000 | 27450 | 27250 | 27500 | 27250 | 1219 |
| 616 | 20250312 | 091900 | 1399087225 | 27350 | 27200 | 27350 | 27200 | 1952 |
| 617 | 20250312 | 091800 | 1345846525 | 27250 | 27300 | 27350 | 27250 | 762 |
| 618 | 20250312 | 091700 | 1325058125 | 27350 | 27450 | 27450 | 27300 | 1818 |
| 619 | 20250312 | 091600 | 1275237925 | 27400 | 27500 | 27500 | 27400 | 3834 |
| 620 | 20250312 | 091500 | 1170001725 | 27500 | 27450 | 27550 | 27400 | 3730 |
| 621 | 20250312 | 091400 | 1067493425 | 27250 | 27050 | 27450 | 27050 | 4314 |
| 622 | 20250312 | 091300 | 949963400 | 27050 | 27050 | 27100 | 27050 | 889 |
| 623 | 20250312 | 091200 | 925915650 | 27050 | 27000 | 27075 | 27000 | 489 |
| 624 | 20250312 | 091100 | 912689200 | 26950 | 26900 | 27000 | 26900 | 1786 |
| 625 | 20250312 | 091000 | 864601325 | 26900 | 26950 | 27000 | 26900 | 1254 |
| 626 | 20250312 | 090900 | 830807425 | 26950 | 27150 | 27150 | 26950 | 1246 |
| 627 | 20250312 | 090800 | 797144225 | 27150 | 27050 | 27200 | 27050 | 2127 |
| 628 | 20250312 | 090700 | 739481125 | 27000 | 27000 | 27200 | 26950 | 1715 |
| 629 | 20250312 | 090600 | 693015675 | 27000 | 27100 | 27150 | 26950 | 1299 |
| 630 | 20250312 | 090500 | 657823975 | 27100 | 26600 | 27200 | 26600 | 2612 |
| 631 | 20250312 | 090400 | 587322800 | 26600 | 26800 | 26900 | 26600 | 4347 |
| 632 | 20250312 | 090300 | 471337525 | 26850 | 27000 | 27000 | 26800 | 5095 |
| 633 | 20250312 | 090200 | 334270675 | 26950 | 26950 | 27000 | 26900 | 2482 |
| 634 | 20250312 | 090100 | 267354050 | 26950 | 27350 | 27350 | 26950 | 5172 |
| 635 | 20250312 | 090000 | 127142300 | 27350 | 27450 | 27450 | 27150 | 4610 |