33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 3 | 20250312 | 190000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20250312 | 185900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20250312 | 185800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20250312 | 185700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20250312 | 185600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20250312 | 185500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20250312 | 185400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20250312 | 185300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20250312 | 185200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20250312 | 185100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20250312 | 185000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20250312 | 184900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20250312 | 184800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20250312 | 184700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20250312 | 184600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20250312 | 184500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20250312 | 184400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20250312 | 184300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20250312 | 184200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20250312 | 184100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20250312 | 184000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20250312 | 183900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20250312 | 183800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20250312 | 183700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20250312 | 183600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20250312 | 183500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20250312 | 183400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20250312 | 183300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20250312 | 183200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20250312 | 183100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 33 | 20250312 | 183000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20250312 | 182900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20250312 | 182800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20250312 | 182700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20250312 | 182600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20250312 | 182500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20250312 | 182400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20250312 | 182300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20250312 | 182200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20250312 | 182100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20250312 | 182000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20250312 | 181900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20250312 | 181800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20250312 | 181700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20250312 | 181600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20250312 | 181500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20250312 | 181400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20250312 | 181300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20250312 | 181200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20250312 | 181100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20250312 | 181000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20250312 | 180900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20250312 | 180800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20250312 | 180700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20250312 | 180600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20250312 | 180500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20250312 | 180400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20250312 | 180300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20250312 | 180200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20250312 | 180100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 63 | 20250312 | 180000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20250312 | 175900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20250312 | 175800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20250312 | 175700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20250312 | 175600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20250312 | 175500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20250312 | 175400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20250312 | 175300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20250312 | 175200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20250312 | 175100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20250312 | 175000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20250312 | 174900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20250312 | 174800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20250312 | 174700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20250312 | 174600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20250312 | 174500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20250312 | 174400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20250312 | 174300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20250312 | 174200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20250312 | 174100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20250312 | 174000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20250312 | 173900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20250312 | 173800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20250312 | 173700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20250312 | 173600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20250312 | 173500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20250312 | 173400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20250312 | 173300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20250312 | 173200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20250312 | 173100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 93 | 20250312 | 173000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20250312 | 172900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20250312 | 172800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20250312 | 172700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20250312 | 172600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20250312 | 172500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20250312 | 172400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20250312 | 172300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20250312 | 172200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20250312 | 172100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20250312 | 172000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20250312 | 171900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20250312 | 171800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20250312 | 171700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20250312 | 171600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20250312 | 171500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20250312 | 171400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20250312 | 171300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20250312 | 171200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20250312 | 171100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20250312 | 171000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20250312 | 170900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20250312 | 170800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20250312 | 170700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20250312 | 170600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20250312 | 170500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20250312 | 170400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20250312 | 170300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20250312 | 170200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20250312 | 170100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 123 | 20250312 | 170000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20250312 | 165900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20250312 | 165800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20250312 | 165700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20250312 | 165600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20250312 | 165500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20250312 | 165400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20250312 | 165300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20250312 | 165200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20250312 | 165100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20250312 | 165000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20250312 | 164900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20250312 | 164800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20250312 | 164700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20250312 | 164600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20250312 | 164500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20250312 | 164400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20250312 | 164300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20250312 | 164200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20250312 | 164100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20250312 | 164000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20250312 | 163900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20250312 | 163800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20250312 | 163700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20250312 | 163600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20250312 | 163500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20250312 | 163400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20250312 | 163300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20250312 | 163200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20250312 | 163100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 153 | 20250312 | 163000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20250312 | 162900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20250312 | 162800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20250312 | 162700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20250312 | 162600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20250312 | 162500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20250312 | 162400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20250312 | 162300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20250312 | 162200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20250312 | 162100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20250312 | 162000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20250312 | 161900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20250312 | 161800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20250312 | 161700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20250312 | 161600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20250312 | 161500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20250312 | 161400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20250312 | 161300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20250312 | 161200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20250312 | 161100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20250312 | 161000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20250312 | 160900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20250312 | 160800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20250312 | 160700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20250312 | 160600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20250312 | 160500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20250312 | 160400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20250312 | 160300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20250312 | 160200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20250312 | 160100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 183 | 20250312 | 160000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20250312 | 155900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20250312 | 155800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20250312 | 155700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20250312 | 155600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20250312 | 155500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20250312 | 155400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20250312 | 155300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20250312 | 155200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20250312 | 155100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20250312 | 155000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20250312 | 154900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20250312 | 154800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20250312 | 154700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20250312 | 154600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20250312 | 154500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20250312 | 154400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20250312 | 154300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20250312 | 154200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20250312 | 154100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20250312 | 154000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20250312 | 153900 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20250312 | 153800 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20250312 | 153700 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20250312 | 153600 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20250312 | 153500 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20250312 | 153400 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20250312 | 153300 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20250312 | 153200 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20250312 | 153100 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 213 | 20250312 | 153000 | 20386443500 | 27550 | 27550 | 27550 | 27550 | 6745 |
| 214 | 20250312 | 152900 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20250312 | 152800 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20250312 | 152700 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20250312 | 152600 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20250312 | 152500 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20250312 | 152400 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20250312 | 152300 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20250312 | 152200 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20250312 | 152100 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20250312 | 152000 | 20200618750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20250312 | 151900 | 20200618750 | 27550 | 27575 | 27650 | 27550 | 2656 |
| 225 | 20250312 | 151800 | 20127372800 | 27550 | 27550 | 27600 | 27550 | 409 |
| 226 | 20250312 | 151700 | 20116092975 | 27600 | 27550 | 27600 | 27550 | 127 |
| 227 | 20250312 | 151600 | 20112592775 | 27600 | 27550 | 27600 | 27550 | 853 |
| 228 | 20250312 | 151500 | 20089071675 | 27550 | 27600 | 27600 | 27550 | 256 |
| 229 | 20250312 | 151400 | 20082017375 | 27550 | 27500 | 27550 | 27500 | 1423 |
| 230 | 20250312 | 151300 | 20042822700 | 27500 | 27500 | 27500 | 27500 | 1638 |
| 231 | 20250312 | 151200 | 19997777700 | 27500 | 27500 | 27550 | 27450 | 1401 |
| 232 | 20250312 | 151100 | 19959256900 | 27450 | 27500 | 27550 | 27450 | 676 |
| 233 | 20250312 | 151000 | 19940665150 | 27500 | 27550 | 27550 | 27500 | 2113 |
| 234 | 20250312 | 150900 | 19882537250 | 27500 | 27550 | 27550 | 27500 | 814 |
| 235 | 20250312 | 150800 | 19860129400 | 27550 | 27500 | 27600 | 27500 | 575 |
| 236 | 20250312 | 150700 | 19844294700 | 27500 | 27450 | 27550 | 27450 | 833 |
| 237 | 20250312 | 150600 | 19821400750 | 27450 | 27500 | 27525 | 27450 | 2779 |
| 238 | 20250312 | 150500 | 19745055325 | 27500 | 27500 | 27525 | 27500 | 1017 |
| 239 | 20250312 | 150400 | 19717081175 | 27525 | 27500 | 27600 | 27500 | 1020 |
| 240 | 20250312 | 150300 | 19689023600 | 27500 | 27550 | 27600 | 27500 | 4481 |
| 241 | 20250312 | 150200 | 19565611950 | 27600 | 27600 | 27650 | 27550 | 1807 |
| 242 | 20250312 | 150100 | 19515751000 | 27600 | 27600 | 27600 | 27550 | 937 |
| 243 | 20250312 | 150000 | 19489898575 | 27550 | 27650 | 27650 | 27550 | 431 |
| 244 | 20250312 | 145900 | 19478002325 | 27600 | 27550 | 27650 | 27550 | 996 |
| 245 | 20250312 | 145800 | 19450491750 | 27650 | 27600 | 27650 | 27550 | 1817 |
| 246 | 20250312 | 145700 | 19400345300 | 27600 | 27600 | 27650 | 27600 | 521 |
| 247 | 20250312 | 145600 | 19385946200 | 27600 | 27650 | 27650 | 27600 | 406 |
| 248 | 20250312 | 145500 | 19374728300 | 27600 | 27600 | 27700 | 27600 | 129 |
| 249 | 20250312 | 145400 | 19371161800 | 27600 | 27600 | 27650 | 27550 | 231 |
| 250 | 20250312 | 145300 | 19364789650 | 27650 | 27650 | 27650 | 27550 | 272 |
| 251 | 20250312 | 145200 | 19357278800 | 27550 | 27600 | 27650 | 27550 | 310 |
| 252 | 20250312 | 145100 | 19348730300 | 27600 | 27550 | 27600 | 27550 | 599 |
| 253 | 20250312 | 145000 | 19332213050 | 27550 | 27500 | 27550 | 27500 | 168 |
| 254 | 20250312 | 144900 | 19327586950 | 27500 | 27600 | 27650 | 27500 | 1629 |
| 255 | 20250312 | 144800 | 19282666050 | 27550 | 27550 | 27550 | 27500 | 196 |
| 256 | 20250312 | 144700 | 19277273300 | 27600 | 27550 | 27600 | 27500 | 298 |
| 257 | 20250312 | 144600 | 19269074250 | 27500 | 27550 | 27600 | 27500 | 1762 |
| 258 | 20250312 | 144500 | 19220599100 | 27550 | 27600 | 27600 | 27550 | 860 |
| 259 | 20250312 | 144400 | 19196905300 | 27600 | 27600 | 27600 | 27550 | 658 |
| 260 | 20250312 | 144300 | 19178748650 | 27600 | 27600 | 27600 | 27550 | 580 |
| 261 | 20250312 | 144200 | 19162745150 | 27600 | 27650 | 27650 | 27550 | 168 |
| 262 | 20250312 | 144100 | 19158110750 | 27550 | 27500 | 27650 | 27500 | 268 |
| 263 | 20250312 | 144000 | 19150727900 | 27550 | 27600 | 27650 | 27550 | 680 |
| 264 | 20250312 | 143900 | 19131993250 | 27600 | 27750 | 27750 | 27600 | 2530 |
| 265 | 20250312 | 143800 | 19061958150 | 27750 | 27700 | 27750 | 27700 | 645 |
| 266 | 20250312 | 143700 | 19044071075 | 27750 | 27750 | 27750 | 27700 | 586 |
| 267 | 20250312 | 143600 | 19027820225 | 27700 | 27650 | 27750 | 27650 | 705 |
| 268 | 20250312 | 143500 | 19008283775 | 27600 | 27650 | 27650 | 27550 | 798 |
| 269 | 20250312 | 143400 | 18986233375 | 27550 | 27550 | 27650 | 27550 | 333 |
| 270 | 20250312 | 143300 | 18977046425 | 27600 | 27450 | 27650 | 27400 | 1423 |
| 271 | 20250312 | 143200 | 18937910975 | 27450 | 27500 | 27550 | 27400 | 7849 |
| 272 | 20250312 | 143100 | 18722188425 | 27550 | 27600 | 27600 | 27500 | 909 |
| 273 | 20250312 | 143000 | 18697140025 | 27600 | 27500 | 27600 | 27500 | 836 |
| 274 | 20250312 | 142900 | 18674127125 | 27500 | 27650 | 27700 | 27500 | 7806 |
| 275 | 20250312 | 142800 | 18458628525 | 27700 | 27650 | 27700 | 27650 | 536 |
| 276 | 20250312 | 142700 | 18443803825 | 27650 | 27750 | 27750 | 27650 | 1506 |
| 277 | 20250312 | 142600 | 18402096775 | 27750 | 27750 | 27800 | 27700 | 634 |
| 278 | 20250312 | 142500 | 18384521825 | 27750 | 27650 | 27800 | 27650 | 851 |
| 279 | 20250312 | 142400 | 18360939075 | 27675 | 27800 | 27800 | 27650 | 2717 |
| 280 | 20250312 | 142300 | 18285656900 | 27750 | 27850 | 27850 | 27750 | 497 |
| 281 | 20250312 | 142200 | 18271845500 | 27800 | 27850 | 27850 | 27800 | 1053 |
| 282 | 20250312 | 142100 | 18242569200 | 27850 | 27700 | 27850 | 27700 | 1480 |
| 283 | 20250312 | 142000 | 18201479750 | 27800 | 27750 | 27800 | 27700 | 3754 |
| 284 | 20250312 | 141900 | 18097429500 | 27750 | 27850 | 27900 | 27750 | 1532 |
| 285 | 20250312 | 141800 | 18054882950 | 27900 | 27950 | 27950 | 27750 | 4407 |
| 286 | 20250312 | 141700 | 17932301600 | 27950 | 27900 | 27950 | 27900 | 697 |
| 287 | 20250312 | 141600 | 17912847600 | 27900 | 27900 | 27925 | 27800 | 3777 |
| 288 | 20250312 | 141500 | 17807616900 | 27950 | 28000 | 28050 | 27900 | 5555 |
| 289 | 20250312 | 141400 | 17652278175 | 28000 | 28000 | 28100 | 28000 | 608 |
| 290 | 20250312 | 141300 | 17635221425 | 28000 | 28100 | 28100 | 28000 | 6537 |
| 291 | 20250312 | 141200 | 17451850625 | 28100 | 28150 | 28150 | 28100 | 232 |
| 292 | 20250312 | 141100 | 17445324125 | 28150 | 28100 | 28150 | 28100 | 649 |
| 293 | 20250312 | 141000 | 17427073550 | 28100 | 28100 | 28100 | 28075 | 2922 |
| 294 | 20250312 | 140900 | 17344966375 | 28125 | 28150 | 28250 | 28125 | 1673 |
| 295 | 20250312 | 140800 | 17297862875 | 28150 | 28150 | 28250 | 28150 | 1581 |
| 296 | 20250312 | 140700 | 17253351500 | 28150 | 28200 | 28300 | 28050 | 4943 |
| 297 | 20250312 | 140600 | 17114284550 | 28200 | 28325 | 28350 | 28150 | 5821 |
| 298 | 20250312 | 140500 | 16950005250 | 28325 | 28450 | 28450 | 28325 | 2008 |
| 299 | 20250312 | 140400 | 16892886700 | 28400 | 28400 | 28425 | 28300 | 3577 |
| 300 | 20250312 | 140300 | 16791523200 | 28400 | 28450 | 28450 | 28400 | 571 |
| 301 | 20250312 | 140200 | 16775306350 | 28450 | 28425 | 28450 | 28350 | 6707 |
| 302 | 20250312 | 140100 | 16584808225 | 28425 | 28450 | 28450 | 28425 | 511 |
| 303 | 20250312 | 140000 | 16570270450 | 28450 | 28500 | 28500 | 28450 | 661 |
| 304 | 20250312 | 135900 | 16551464950 | 28500 | 28450 | 28500 | 28400 | 821 |
| 305 | 20250312 | 135800 | 16528099000 | 28450 | 28550 | 28550 | 28450 | 2136 |
| 306 | 20250312 | 135700 | 16467187500 | 28550 | 28550 | 28600 | 28550 | 224 |
| 307 | 20250312 | 135600 | 16460791950 | 28600 | 28550 | 28600 | 28550 | 271 |
| 308 | 20250312 | 135500 | 16453045650 | 28600 | 28550 | 28600 | 28550 | 197 |
| 309 | 20250312 | 135400 | 16447420900 | 28600 | 28600 | 28600 | 28600 | 373 |
| 310 | 20250312 | 135300 | 16436753100 | 28600 | 28675 | 28700 | 28600 | 395 |
| 311 | 20250312 | 135200 | 16425441375 | 28675 | 28700 | 28700 | 28675 | 197 |
| 312 | 20250312 | 135100 | 16419788025 | 28750 | 28750 | 28775 | 28750 | 377 |
| 313 | 20250312 | 135000 | 16408948725 | 28750 | 28775 | 28775 | 28750 | 207 |
| 314 | 20250312 | 134900 | 16402994275 | 28750 | 28750 | 28775 | 28750 | 468 |
| 315 | 20250312 | 134800 | 16389535625 | 28775 | 28800 | 28800 | 28750 | 300 |
| 316 | 20250312 | 134700 | 16380909150 | 28800 | 28750 | 28800 | 28750 | 891 |
| 317 | 20250312 | 134600 | 16355292850 | 28750 | 28800 | 28800 | 28750 | 377 |
| 318 | 20250312 | 134500 | 16344438375 | 28800 | 28800 | 28800 | 28750 | 590 |
| 319 | 20250312 | 134400 | 16327448275 | 28800 | 28750 | 28800 | 28750 | 501 |
| 320 | 20250312 | 134300 | 16313034575 | 28750 | 28750 | 28800 | 28700 | 527 |
| 321 | 20250312 | 134200 | 16297882075 | 28750 | 28750 | 28750 | 28700 | 1128 |
| 322 | 20250312 | 134100 | 16265454525 | 28750 | 28750 | 28750 | 28700 | 289 |
| 323 | 20250312 | 134000 | 16257146275 | 28700 | 28750 | 28750 | 28700 | 250 |
| 324 | 20250312 | 133900 | 16249959875 | 28700 | 28700 | 28750 | 28700 | 584 |
| 325 | 20250312 | 133800 | 16233180325 | 28700 | 28700 | 28750 | 28650 | 389 |
| 326 | 20250312 | 133700 | 16222016375 | 28700 | 28700 | 28700 | 28650 | 647 |
| 327 | 20250312 | 133600 | 16203448075 | 28700 | 28700 | 28700 | 28650 | 172 |
| 328 | 20250312 | 133500 | 16198513625 | 28700 | 28650 | 28700 | 28650 | 114 |
| 329 | 20250312 | 133400 | 16195245025 | 28650 | 28650 | 28700 | 28650 | 161 |
| 330 | 20250312 | 133300 | 16190629675 | 28650 | 28700 | 28700 | 28650 | 437 |
| 331 | 20250312 | 133200 | 16178093875 | 28700 | 28700 | 28700 | 28650 | 285 |
| 332 | 20250312 | 133100 | 16169927975 | 28700 | 28650 | 28700 | 28650 | 84 |
| 333 | 20250312 | 133000 | 16167519575 | 28650 | 28650 | 28700 | 28650 | 300 |
| 334 | 20250312 | 132900 | 16158920875 | 28700 | 28650 | 28700 | 28600 | 580 |
| 335 | 20250312 | 132800 | 16142304275 | 28650 | 28600 | 28650 | 28600 | 170 |
| 336 | 20250312 | 132700 | 16137435375 | 28650 | 28600 | 28650 | 28600 | 472 |
| 337 | 20250312 | 132600 | 16123933025 | 28600 | 28600 | 28650 | 28550 | 287 |
| 338 | 20250312 | 132500 | 16115722075 | 28600 | 28550 | 28600 | 28550 | 389 |
| 339 | 20250312 | 132400 | 16104598025 | 28600 | 28550 | 28600 | 28550 | 416 |
| 340 | 20250312 | 132300 | 16092720625 | 28600 | 28600 | 28650 | 28600 | 357 |
| 341 | 20250312 | 132200 | 16082505775 | 28550 | 28600 | 28600 | 28550 | 648 |
| 342 | 20250312 | 132100 | 16063975125 | 28600 | 28700 | 28700 | 28600 | 184 |
| 343 | 20250312 | 132000 | 16058698775 | 28700 | 28750 | 28750 | 28650 | 42 |
| 344 | 20250312 | 131900 | 16057492925 | 28750 | 28650 | 28750 | 28600 | 1548 |
| 345 | 20250312 | 131800 | 16013090125 | 28500 | 28750 | 28800 | 28350 | 5458 |
| 346 | 20250312 | 131700 | 15857825525 | 28750 | 28750 | 28750 | 28700 | 593 |
| 347 | 20250312 | 131600 | 15840777275 | 28750 | 28700 | 28750 | 28700 | 343 |
| 348 | 20250312 | 131500 | 15830919975 | 28700 | 28650 | 28700 | 28650 | 686 |
| 349 | 20250312 | 131400 | 15811243775 | 28650 | 28700 | 28700 | 28650 | 54 |
| 350 | 20250312 | 131300 | 15809695025 | 28700 | 28500 | 28700 | 28500 | 976 |
| 351 | 20250312 | 131200 | 15781743775 | 28500 | 28500 | 28600 | 28500 | 763 |
| 352 | 20250312 | 131100 | 15759982775 | 28600 | 28600 | 28600 | 28400 | 5532 |
| 353 | 20250312 | 131000 | 15602379325 | 28550 | 28550 | 28600 | 28550 | 417 |
| 354 | 20250312 | 130900 | 15590471375 | 28550 | 28600 | 28600 | 28500 | 4685 |
| 355 | 20250312 | 130800 | 15456640975 | 28600 | 28650 | 28650 | 28550 | 3205 |
| 356 | 20250312 | 130700 | 15365022725 | 28600 | 28750 | 28800 | 28600 | 9989 |
| 357 | 20250312 | 130600 | 15078417175 | 28750 | 28800 | 28800 | 28700 | 3272 |
| 358 | 20250312 | 130500 | 14984286450 | 28800 | 28800 | 28850 | 28750 | 1672 |
| 359 | 20250312 | 130400 | 14936104600 | 28850 | 28850 | 28850 | 28750 | 2432 |
| 360 | 20250312 | 130300 | 14866042975 | 28850 | 28800 | 28850 | 28750 | 1288 |
| 361 | 20250312 | 130200 | 14828921425 | 28850 | 28800 | 28850 | 28750 | 1675 |
| 362 | 20250312 | 130100 | 14780679625 | 28800 | 28800 | 28800 | 28750 | 1545 |
| 363 | 20250312 | 130000 | 14736187875 | 28825 | 28850 | 28850 | 28800 | 282 |
| 364 | 20250312 | 125900 | 14728056000 | 28750 | 28800 | 28800 | 28750 | 1215 |
| 365 | 20250312 | 125800 | 14693085000 | 28800 | 28900 | 28900 | 28800 | 2349 |
| 366 | 20250312 | 125700 | 14625366550 | 28900 | 28850 | 28900 | 28850 | 233 |
| 367 | 20250312 | 125600 | 14618633750 | 28900 | 28900 | 28900 | 28850 | 1726 |
| 368 | 20250312 | 125500 | 14568821800 | 28900 | 28850 | 28900 | 28850 | 1136 |
| 369 | 20250312 | 125400 | 14536040450 | 28900 | 28800 | 28900 | 28800 | 879 |
| 370 | 20250312 | 125300 | 14510687450 | 28850 | 28850 | 28900 | 28850 | 1525 |
| 371 | 20250312 | 125200 | 14466686250 | 28900 | 28800 | 28900 | 28800 | 1450 |
| 372 | 20250312 | 125100 | 14424861150 | 28800 | 28725 | 28800 | 28700 | 1284 |
| 373 | 20250312 | 125000 | 14387932125 | 28700 | 28750 | 28800 | 28700 | 1094 |
| 374 | 20250312 | 124900 | 14356468200 | 28700 | 28800 | 28850 | 28700 | 2074 |
| 375 | 20250312 | 124800 | 14296785450 | 28800 | 28750 | 28800 | 28750 | 1442 |
| 376 | 20250312 | 124700 | 14255289050 | 28800 | 28800 | 28850 | 28750 | 672 |
| 377 | 20250312 | 124600 | 14235925150 | 28850 | 28800 | 28850 | 28750 | 763 |
| 378 | 20250312 | 124500 | 14213946500 | 28800 | 28775 | 28850 | 28775 | 478 |
| 379 | 20250312 | 124400 | 14200174250 | 28800 | 28750 | 28800 | 28725 | 1591 |
| 380 | 20250312 | 124300 | 14154358125 | 28750 | 28800 | 28800 | 28750 | 345 |
| 381 | 20250312 | 124200 | 14144424225 | 28750 | 28800 | 28800 | 28700 | 323 |
| 382 | 20250312 | 124100 | 14135142725 | 28750 | 28800 | 28800 | 28750 | 1818 |
| 383 | 20250312 | 124000 | 14082868825 | 28800 | 28800 | 28800 | 28750 | 333 |
| 384 | 20250312 | 123900 | 14073279575 | 28800 | 28750 | 28800 | 28750 | 156 |
| 385 | 20250312 | 123800 | 14068787725 | 28800 | 28800 | 28800 | 28750 | 184 |
| 386 | 20250312 | 123700 | 14063488575 | 28750 | 28750 | 28800 | 28750 | 534 |
| 387 | 20250312 | 123600 | 14048131575 | 28800 | 28700 | 28800 | 28700 | 1042 |
| 388 | 20250312 | 123500 | 14018170025 | 28700 | 28700 | 28750 | 28700 | 198 |
| 389 | 20250312 | 123400 | 14012478575 | 28700 | 28800 | 28800 | 28700 | 696 |
| 390 | 20250312 | 123300 | 13992459325 | 28800 | 28750 | 28850 | 28750 | 813 |
| 391 | 20250312 | 123200 | 13969065575 | 28750 | 28800 | 28800 | 28750 | 249 |
| 392 | 20250312 | 123100 | 13961899125 | 28850 | 28850 | 28850 | 28800 | 419 |
| 393 | 20250312 | 123000 | 13949826025 | 28850 | 28800 | 28850 | 28800 | 233 |
| 394 | 20250312 | 122900 | 13943105425 | 28800 | 28800 | 28850 | 28800 | 317 |
| 395 | 20250312 | 122800 | 13933974025 | 28750 | 28800 | 28800 | 28750 | 60 |
| 396 | 20250312 | 122700 | 13932246075 | 28750 | 28800 | 28850 | 28750 | 454 |
| 397 | 20250312 | 122600 | 13919169500 | 28850 | 28850 | 28850 | 28850 | 236 |
| 398 | 20250312 | 122500 | 13912360900 | 28850 | 28800 | 28850 | 28800 | 205 |
| 399 | 20250312 | 122400 | 13906448300 | 28850 | 28800 | 28850 | 28700 | 1537 |
| 400 | 20250312 | 122300 | 13862255400 | 28850 | 28900 | 28900 | 28850 | 458 |
| 401 | 20250312 | 122200 | 13849026450 | 28850 | 28850 | 28850 | 28800 | 383 |
| 402 | 20250312 | 122100 | 13837984650 | 28850 | 28850 | 28850 | 28800 | 233 |
| 403 | 20250312 | 122000 | 13831262950 | 28800 | 28800 | 28850 | 28800 | 606 |
| 404 | 20250312 | 121900 | 13813798250 | 28800 | 28850 | 28850 | 28800 | 1105 |
| 405 | 20250312 | 121800 | 13781961050 | 28800 | 28800 | 28850 | 28800 | 288 |
| 406 | 20250312 | 121700 | 13773658800 | 28800 | 28850 | 28850 | 28800 | 469 |
| 407 | 20250312 | 121600 | 13760134500 | 28850 | 28850 | 28850 | 28800 | 772 |
| 408 | 20250312 | 121500 | 13737877900 | 28900 | 28900 | 28900 | 28900 | 242 |
| 409 | 20250312 | 121400 | 13730884100 | 28900 | 28900 | 28900 | 28850 | 156 |
| 410 | 20250312 | 121300 | 13726378600 | 28900 | 28900 | 28900 | 28850 | 1023 |
| 411 | 20250312 | 121200 | 13696842850 | 28900 | 28850 | 28900 | 28850 | 478 |
| 412 | 20250312 | 121100 | 13683039700 | 28850 | 28900 | 28950 | 28850 | 512 |
| 413 | 20250312 | 121000 | 13668236550 | 28950 | 28950 | 28950 | 28900 | 358 |
| 414 | 20250312 | 120900 | 13657873150 | 28950 | 28900 | 28950 | 28900 | 1196 |
| 415 | 20250312 | 120800 | 13623299350 | 28900 | 28950 | 28950 | 28900 | 576 |
| 416 | 20250312 | 120700 | 13606624550 | 29000 | 28900 | 29000 | 28900 | 429 |
| 417 | 20250312 | 120600 | 13594202250 | 28950 | 28950 | 28950 | 28900 | 418 |
| 418 | 20250312 | 120500 | 13582101900 | 28950 | 28900 | 28950 | 28900 | 340 |
| 419 | 20250312 | 120400 | 13572262350 | 28900 | 28950 | 29000 | 28900 | 327 |
| 420 | 20250312 | 120300 | 13562796350 | 28900 | 28950 | 28950 | 28900 | 365 |
| 421 | 20250312 | 120200 | 13552232050 | 28900 | 28950 | 29000 | 28900 | 617 |
| 422 | 20250312 | 120100 | 13534361800 | 28950 | 29000 | 29000 | 28950 | 872 |
| 423 | 20250312 | 120000 | 13509114900 | 29000 | 29000 | 29000 | 28950 | 355 |
| 424 | 20250312 | 115900 | 13498820725 | 29000 | 28950 | 29000 | 28950 | 305 |
| 425 | 20250312 | 115800 | 13489976325 | 29000 | 28950 | 29000 | 28950 | 236 |
| 426 | 20250312 | 115700 | 13483133425 | 28950 | 28925 | 28950 | 28900 | 630 |
| 427 | 20250312 | 115600 | 13464897050 | 28950 | 28950 | 28950 | 28900 | 266 |
| 428 | 20250312 | 115500 | 13457197500 | 28950 | 28900 | 28950 | 28900 | 485 |
| 429 | 20250312 | 115400 | 13443159600 | 28900 | 28900 | 28950 | 28900 | 990 |
| 430 | 20250312 | 115300 | 13414543400 | 28900 | 28900 | 28950 | 28900 | 550 |
| 431 | 20250312 | 115200 | 13398633325 | 28900 | 28900 | 28900 | 28850 | 828 |
| 432 | 20250312 | 115100 | 13374705375 | 28900 | 28900 | 28900 | 28850 | 589 |
| 433 | 20250312 | 115000 | 13357689575 | 28900 | 28950 | 28950 | 28850 | 909 |
| 434 | 20250312 | 114900 | 13331415525 | 28950 | 29000 | 29000 | 28900 | 2043 |
| 435 | 20250312 | 114800 | 13272340675 | 29000 | 29000 | 29000 | 28900 | 3764 |
| 436 | 20250312 | 114700 | 13163343025 | 29000 | 29050 | 29050 | 29000 | 2819 |
| 437 | 20250312 | 114600 | 13081527325 | 29050 | 29000 | 29050 | 29000 | 2085 |
| 438 | 20250312 | 114500 | 13021050925 | 29000 | 29000 | 29000 | 28950 | 1795 |
| 439 | 20250312 | 114400 | 12968996425 | 28950 | 29000 | 29000 | 28900 | 1085 |
| 440 | 20250312 | 114300 | 12937557975 | 28950 | 29000 | 29000 | 28900 | 524 |
| 441 | 20250312 | 114200 | 12922382775 | 28900 | 28900 | 29000 | 28900 | 151 |
| 442 | 20250312 | 114100 | 12918006425 | 29000 | 28950 | 29000 | 28900 | 477 |
| 443 | 20250312 | 114000 | 12904198725 | 28950 | 28900 | 28950 | 28900 | 720 |
| 444 | 20250312 | 113900 | 12883361375 | 28900 | 28950 | 29000 | 28900 | 1100 |
| 445 | 20250312 | 113800 | 12851509875 | 28950 | 28950 | 29000 | 28900 | 991 |
| 446 | 20250312 | 113700 | 12822820125 | 28900 | 28950 | 28950 | 28900 | 312 |
| 447 | 20250312 | 113600 | 12813790325 | 28950 | 28950 | 28950 | 28900 | 351 |
| 448 | 20250312 | 113500 | 12803634625 | 28900 | 28900 | 28900 | 28850 | 1849 |
| 449 | 20250312 | 113400 | 12750201350 | 28850 | 28900 | 28900 | 28850 | 165 |
| 450 | 20250312 | 113300 | 12745436800 | 28850 | 28900 | 28900 | 28850 | 332 |
| 451 | 20250312 | 113200 | 12735842750 | 28900 | 28850 | 28900 | 28850 | 263 |
| 452 | 20250312 | 113100 | 12728250750 | 28850 | 28850 | 28900 | 28850 | 276 |
| 453 | 20250312 | 113000 | 12720275400 | 28900 | 28900 | 28950 | 28800 | 1298 |
| 454 | 20250312 | 112900 | 12682838050 | 28950 | 28950 | 28950 | 28900 | 625 |
| 455 | 20250312 | 112800 | 12664753900 | 28950 | 28900 | 28950 | 28850 | 383 |
| 456 | 20250312 | 112700 | 12653689850 | 28900 | 28900 | 28900 | 28900 | 710 |
| 457 | 20250312 | 112600 | 12633170850 | 28900 | 28900 | 28900 | 28850 | 380 |
| 458 | 20250312 | 112500 | 12622194050 | 28950 | 28950 | 28950 | 28900 | 411 |
| 459 | 20250312 | 112400 | 12610296900 | 28950 | 28950 | 28950 | 28900 | 501 |
| 460 | 20250312 | 112300 | 12595810750 | 28950 | 28950 | 28950 | 28900 | 619 |
| 461 | 20250312 | 112200 | 12577902650 | 28950 | 28950 | 28950 | 28950 | 213 |
| 462 | 20250312 | 112100 | 12571736300 | 28900 | 28900 | 28950 | 28900 | 1312 |
| 463 | 20250312 | 112000 | 12533801150 | 28900 | 28850 | 28900 | 28850 | 662 |
| 464 | 20250312 | 111900 | 12514681675 | 28850 | 28850 | 28900 | 28850 | 300 |
| 465 | 20250312 | 111800 | 12506017175 | 28900 | 28900 | 28900 | 28875 | 168 |
| 466 | 20250312 | 111700 | 12501163225 | 28900 | 28875 | 28900 | 28850 | 478 |
| 467 | 20250312 | 111600 | 12487351225 | 28875 | 28950 | 28950 | 28850 | 759 |
| 468 | 20250312 | 111500 | 12465414850 | 28950 | 29000 | 29000 | 28950 | 956 |
| 469 | 20250312 | 111400 | 12437727800 | 29000 | 29000 | 29000 | 28950 | 1678 |
| 470 | 20250312 | 111300 | 12389130175 | 28950 | 29000 | 29050 | 28950 | 1521 |
| 471 | 20250312 | 111200 | 12345017125 | 29000 | 29000 | 29000 | 29000 | 1243 |
| 472 | 20250312 | 111100 | 12308970125 | 29000 | 28950 | 29000 | 28925 | 8356 |
| 473 | 20250312 | 111000 | 12066962875 | 28950 | 28900 | 28950 | 28900 | 1205 |
| 474 | 20250312 | 110900 | 12032121825 | 28900 | 28900 | 28900 | 28875 | 984 |
| 475 | 20250312 | 110800 | 12003685625 | 28875 | 28875 | 28900 | 28850 | 489 |
| 476 | 20250312 | 110700 | 11989556175 | 28875 | 28900 | 28900 | 28850 | 551 |
| 477 | 20250312 | 110600 | 11973637750 | 28875 | 28850 | 28900 | 28800 | 875 |
| 478 | 20250312 | 110500 | 11948392175 | 28850 | 28800 | 28850 | 28800 | 228 |
| 479 | 20250312 | 110400 | 11941817775 | 28800 | 28850 | 28900 | 28800 | 364 |
| 480 | 20250312 | 110300 | 11931317425 | 28850 | 28875 | 28875 | 28700 | 1945 |
| 481 | 20250312 | 110200 | 11875357875 | 28875 | 28850 | 28900 | 28850 | 1968 |
| 482 | 20250312 | 110100 | 11818579950 | 28850 | 28850 | 28850 | 28800 | 573 |
| 483 | 20250312 | 110000 | 11802051000 | 28850 | 28800 | 28850 | 28750 | 1147 |
| 484 | 20250312 | 105900 | 11769011550 | 28800 | 28700 | 28800 | 28700 | 1770 |
| 485 | 20250312 | 105800 | 11718104200 | 28750 | 28650 | 28750 | 28650 | 2114 |
| 486 | 20250312 | 105700 | 11657514350 | 28700 | 28750 | 28750 | 28700 | 4672 |
| 487 | 20250312 | 105600 | 11523394650 | 28750 | 28800 | 28800 | 28725 | 4544 |
| 488 | 20250312 | 105500 | 11392658550 | 28800 | 28850 | 28850 | 28800 | 719 |
| 489 | 20250312 | 105400 | 11371927100 | 28850 | 28850 | 28850 | 28800 | 678 |
| 490 | 20250312 | 105300 | 11352372450 | 28850 | 28850 | 28900 | 28800 | 1330 |
| 491 | 20250312 | 105200 | 11314005750 | 28900 | 28850 | 28900 | 28850 | 521 |
| 492 | 20250312 | 105100 | 11298957225 | 28850 | 28850 | 28850 | 28800 | 1225 |
| 493 | 20250312 | 105000 | 11263633875 | 28800 | 28850 | 28850 | 28800 | 1833 |
| 494 | 20250312 | 104900 | 11210824125 | 28900 | 28900 | 28900 | 28850 | 1178 |
| 495 | 20250312 | 104800 | 11176808525 | 28850 | 28950 | 29000 | 28850 | 2636 |
| 496 | 20250312 | 104700 | 11100617375 | 28950 | 28950 | 29000 | 28900 | 1000 |
| 497 | 20250312 | 104600 | 11071646075 | 28900 | 28900 | 28950 | 28900 | 797 |
| 498 | 20250312 | 104500 | 11048579025 | 28900 | 28900 | 28900 | 28850 | 1834 |
| 499 | 20250312 | 104400 | 10995593425 | 28850 | 28850 | 28900 | 28800 | 1308 |
| 500 | 20250312 | 104300 | 10957849125 | 28900 | 28850 | 28900 | 28850 | 844 |
| 501 | 20250312 | 104200 | 10933471775 | 28850 | 28800 | 28900 | 28800 | 1035 |
| 502 | 20250312 | 104100 | 10903618675 | 28800 | 28850 | 28850 | 28750 | 1593 |
| 503 | 20250312 | 104000 | 10857715925 | 28850 | 28900 | 28900 | 28800 | 2144 |
| 504 | 20250312 | 103900 | 10795930775 | 28850 | 28950 | 28950 | 28800 | 3751 |
| 505 | 20250312 | 103800 | 10687796075 | 28900 | 29050 | 29050 | 28900 | 3002 |
| 506 | 20250312 | 103700 | 10600905925 | 29050 | 29050 | 29050 | 29000 | 1090 |
| 507 | 20250312 | 103600 | 10569256300 | 29050 | 29050 | 29050 | 29000 | 746 |
| 508 | 20250312 | 103500 | 10547603800 | 29050 | 29050 | 29100 | 29000 | 1385 |
| 509 | 20250312 | 103400 | 10507361150 | 29050 | 29000 | 29100 | 29000 | 1757 |
| 510 | 20250312 | 103300 | 10456330050 | 29000 | 29000 | 29050 | 29000 | 803 |
| 511 | 20250312 | 103200 | 10433020600 | 29000 | 28850 | 29050 | 28850 | 3412 |
| 512 | 20250312 | 103100 | 10334104900 | 28900 | 28950 | 29000 | 28850 | 1556 |
| 513 | 20250312 | 103000 | 10289117500 | 28950 | 29150 | 29150 | 28900 | 6677 |
| 514 | 20250312 | 102900 | 10095515600 | 29150 | 29100 | 29150 | 29050 | 3216 |
| 515 | 20250312 | 102800 | 10001899625 | 29100 | 29100 | 29100 | 29050 | 3973 |
| 516 | 20250312 | 102700 | 9886291425 | 29100 | 29050 | 29100 | 29050 | 1233 |
| 517 | 20250312 | 102600 | 9850420900 | 29075 | 29100 | 29100 | 29050 | 2126 |
| 518 | 20250312 | 102500 | 9788608975 | 29100 | 29050 | 29100 | 29000 | 2234 |
| 519 | 20250312 | 102400 | 9723685175 | 29050 | 29050 | 29050 | 29000 | 4822 |
| 520 | 20250312 | 102300 | 9583611975 | 29050 | 29050 | 29050 | 29000 | 4133 |
| 521 | 20250312 | 102200 | 9463730000 | 29050 | 28975 | 29050 | 28950 | 5856 |
| 522 | 20250312 | 102100 | 9293870325 | 28975 | 29000 | 29000 | 28950 | 1509 |
| 523 | 20250312 | 102000 | 9250116225 | 29000 | 29000 | 29050 | 28950 | 1380 |
| 524 | 20250312 | 101900 | 9210095925 | 29000 | 29050 | 29050 | 28950 | 2850 |
| 525 | 20250312 | 101800 | 9127431675 | 29050 | 29050 | 29050 | 28950 | 3001 |
| 526 | 20250312 | 101700 | 9040368075 | 29000 | 28950 | 29050 | 28950 | 3899 |
| 527 | 20250312 | 101600 | 8927245900 | 29000 | 28950 | 29050 | 28950 | 4133 |
| 528 | 20250312 | 101500 | 8807427775 | 28950 | 28900 | 29050 | 28850 | 21322 |
| 529 | 20250312 | 101400 | 8189752625 | 28900 | 28900 | 28900 | 28800 | 1075 |
| 530 | 20250312 | 101300 | 8158725125 | 28900 | 28850 | 28900 | 28800 | 3307 |
| 531 | 20250312 | 101200 | 8063322275 | 28850 | 28850 | 28850 | 28800 | 2028 |
| 532 | 20250312 | 101100 | 8004821850 | 28850 | 28900 | 28900 | 28800 | 2198 |
| 533 | 20250312 | 101000 | 7941408650 | 28850 | 28800 | 28900 | 28750 | 12241 |
| 534 | 20250312 | 100900 | 7588483300 | 28800 | 28800 | 28800 | 28750 | 1423 |
| 535 | 20250312 | 100800 | 7547516400 | 28800 | 28750 | 28800 | 28700 | 5020 |
| 536 | 20250312 | 100700 | 7403272050 | 28700 | 28750 | 28750 | 28700 | 4112 |
| 537 | 20250312 | 100600 | 7285095900 | 28700 | 28800 | 28800 | 28700 | 2381 |
| 538 | 20250312 | 100500 | 7216653700 | 28800 | 28750 | 28800 | 28700 | 3015 |
| 539 | 20250312 | 100400 | 7129958850 | 28750 | 28750 | 28800 | 28700 | 4513 |
| 540 | 20250312 | 100300 | 7000216900 | 28750 | 28750 | 28750 | 28650 | 11317 |
| 541 | 20250312 | 100200 | 6675185800 | 28750 | 28600 | 28750 | 28550 | 11536 |
| 542 | 20250312 | 100100 | 6344549750 | 28600 | 28550 | 28600 | 28500 | 2327 |
| 543 | 20250312 | 100000 | 6278107650 | 28600 | 28600 | 28600 | 28550 | 976 |
| 544 | 20250312 | 095900 | 6250194525 | 28600 | 28600 | 28600 | 28550 | 1511 |
| 545 | 20250312 | 095800 | 6207006825 | 28600 | 28600 | 28600 | 28550 | 1303 |
| 546 | 20250312 | 095700 | 6169767075 | 28550 | 28600 | 28600 | 28500 | 3530 |
| 547 | 20250312 | 095600 | 6068888775 | 28600 | 28550 | 28600 | 28450 | 1620 |
| 548 | 20250312 | 095500 | 6022649325 | 28550 | 28550 | 28550 | 28500 | 1430 |
| 549 | 20250312 | 095400 | 5981840925 | 28550 | 28500 | 28550 | 28450 | 1072 |
| 550 | 20250312 | 095300 | 5951243875 | 28450 | 28550 | 28550 | 28450 | 3507 |
| 551 | 20250312 | 095200 | 5851371125 | 28550 | 28500 | 28550 | 28450 | 2888 |
| 552 | 20250312 | 095100 | 5769028250 | 28500 | 28450 | 28500 | 28400 | 1626 |
| 553 | 20250312 | 095000 | 5722708550 | 28450 | 28400 | 28500 | 28400 | 2180 |
| 554 | 20250312 | 094900 | 5660678350 | 28400 | 28450 | 28450 | 28400 | 1367 |
| 555 | 20250312 | 094800 | 5621822075 | 28450 | 28450 | 28500 | 28400 | 3398 |
| 556 | 20250312 | 094700 | 5525146375 | 28500 | 28500 | 28650 | 28450 | 17846 |
| 557 | 20250312 | 094600 | 5016089775 | 28400 | 28450 | 28500 | 28400 | 2070 |
| 558 | 20250312 | 094500 | 4957161825 | 28450 | 28300 | 28500 | 28200 | 13429 |
| 559 | 20250312 | 094400 | 4576061475 | 28300 | 28200 | 28350 | 28200 | 4378 |
| 560 | 20250312 | 094300 | 4452227175 | 28200 | 28275 | 28350 | 28200 | 4479 |
| 561 | 20250312 | 094200 | 4325586300 | 28300 | 28300 | 28300 | 28250 | 413 |
| 562 | 20250312 | 094100 | 4313899200 | 28250 | 28300 | 28300 | 28200 | 737 |
| 563 | 20250312 | 094000 | 4293053050 | 28300 | 28250 | 28350 | 28200 | 4415 |
| 564 | 20250312 | 093900 | 4168079450 | 28300 | 28300 | 28350 | 28250 | 1675 |
| 565 | 20250312 | 093800 | 4120671600 | 28300 | 28300 | 28350 | 28250 | 4910 |
| 566 | 20250312 | 093700 | 3981604350 | 28300 | 28250 | 28350 | 28200 | 3331 |
| 567 | 20250312 | 093600 | 3887427800 | 28250 | 28150 | 28250 | 28150 | 2166 |
| 568 | 20250312 | 093500 | 3826314550 | 28200 | 28175 | 28200 | 28150 | 1369 |
| 569 | 20250312 | 093400 | 3787771750 | 28150 | 28200 | 28250 | 28150 | 1653 |
| 570 | 20250312 | 093300 | 3741195450 | 28200 | 28100 | 28250 | 28100 | 5260 |
| 571 | 20250312 | 093200 | 3592897800 | 28100 | 28100 | 28200 | 28100 | 972 |
| 572 | 20250312 | 093100 | 3565540050 | 28050 | 28100 | 28150 | 28050 | 2042 |
| 573 | 20250312 | 093000 | 3508125900 | 28100 | 28200 | 28250 | 28100 | 3862 |
| 574 | 20250312 | 092900 | 3399399700 | 28250 | 28350 | 28350 | 28150 | 1230 |
| 575 | 20250312 | 092800 | 3364623500 | 28400 | 28250 | 28400 | 28150 | 14289 |
| 576 | 20250312 | 092700 | 2960954800 | 28250 | 28150 | 28275 | 28150 | 6592 |
| 577 | 20250312 | 092600 | 2774833700 | 28200 | 28250 | 28250 | 28150 | 4378 |
| 578 | 20250312 | 092500 | 2651384675 | 28250 | 28100 | 28350 | 28100 | 9273 |
| 579 | 20250312 | 092400 | 2389227025 | 28100 | 28000 | 28100 | 27950 | 2697 |
| 580 | 20250312 | 092300 | 2313644825 | 28000 | 28000 | 28150 | 27950 | 13208 |
| 581 | 20250312 | 092200 | 1943773975 | 28000 | 28200 | 28200 | 28000 | 3257 |
| 582 | 20250312 | 092100 | 1852378075 | 28150 | 27900 | 28200 | 27900 | 7830 |
| 583 | 20250312 | 092000 | 1632461025 | 27900 | 27900 | 27900 | 27600 | 2601 |
| 584 | 20250312 | 091900 | 1560052875 | 27900 | 27900 | 28050 | 27850 | 8478 |
| 585 | 20250312 | 091800 | 1323181225 | 27900 | 27600 | 27900 | 27550 | 8067 |
| 586 | 20250312 | 091700 | 1099254575 | 27600 | 27700 | 27700 | 27600 | 2297 |
| 587 | 20250312 | 091600 | 1035662375 | 27650 | 27500 | 27650 | 27350 | 5561 |
| 588 | 20250312 | 091500 | 882593025 | 27500 | 27350 | 27600 | 27300 | 2268 |
| 589 | 20250312 | 091400 | 820173825 | 27300 | 27150 | 27500 | 27150 | 1262 |
| 590 | 20250312 | 091300 | 785631175 | 27050 | 27100 | 27150 | 27050 | 1013 |
| 591 | 20250312 | 091200 | 758200925 | 27100 | 27050 | 27100 | 27000 | 553 |
| 592 | 20250312 | 091100 | 743222125 | 27050 | 27100 | 27100 | 27050 | 712 |
| 593 | 20250312 | 091000 | 723956225 | 27100 | 27125 | 27150 | 27000 | 718 |
| 594 | 20250312 | 090900 | 704554050 | 27100 | 27000 | 27100 | 27000 | 1455 |
| 595 | 20250312 | 090800 | 665143550 | 27000 | 26900 | 27100 | 26900 | 760 |
| 596 | 20250312 | 090700 | 644637700 | 27050 | 26900 | 27050 | 26850 | 811 |
| 597 | 20250312 | 090600 | 622813850 | 26900 | 27000 | 27050 | 26900 | 3637 |
| 598 | 20250312 | 090500 | 524718400 | 27000 | 27200 | 27200 | 27000 | 5302 |
| 599 | 20250312 | 090400 | 381209800 | 27150 | 27150 | 27200 | 27100 | 834 |
| 600 | 20250312 | 090300 | 358569550 | 27150 | 27300 | 27300 | 27150 | 2439 |
| 601 | 20250312 | 090200 | 292225350 | 27250 | 27350 | 27400 | 27250 | 1779 |
| 602 | 20250312 | 090100 | 243687350 | 27400 | 27500 | 27550 | 27350 | 2349 |
| 603 | 20250312 | 090000 | 179187150 | 27500 | 27250 | 27750 | 27250 | 6119 |