33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 190100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 3 | 20250310 | 190000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250310 | 185900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250310 | 185800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250310 | 185700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250310 | 185600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250310 | 185500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250310 | 185400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250310 | 185300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250310 | 185200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250310 | 185100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250310 | 185000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250310 | 184900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250310 | 184800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250310 | 184700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250310 | 184600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250310 | 184500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250310 | 184400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250310 | 184300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250310 | 184200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250310 | 184100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250310 | 184000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250310 | 183900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250310 | 183800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250310 | 183700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250310 | 183600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250310 | 183500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250310 | 183400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250310 | 183300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250310 | 183200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250310 | 183100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 33 | 20250310 | 183000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250310 | 182900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250310 | 182800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250310 | 182700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250310 | 182600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250310 | 182500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250310 | 182400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250310 | 182300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250310 | 182200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250310 | 182100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250310 | 182000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250310 | 181900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250310 | 181800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250310 | 181700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250310 | 181600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250310 | 181500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250310 | 181400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250310 | 181300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250310 | 181200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250310 | 181100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250310 | 181000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250310 | 180900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250310 | 180800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250310 | 180700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250310 | 180600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250310 | 180500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250310 | 180400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250310 | 180300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250310 | 180200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250310 | 180100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 63 | 20250310 | 180000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250310 | 175900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250310 | 175800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250310 | 175700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250310 | 175600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250310 | 175500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250310 | 175400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250310 | 175300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250310 | 175200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250310 | 175100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250310 | 175000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250310 | 174900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250310 | 174800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250310 | 174700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250310 | 174600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250310 | 174500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250310 | 174400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250310 | 174300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250310 | 174200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250310 | 174100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250310 | 174000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250310 | 173900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250310 | 173800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250310 | 173700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250310 | 173600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250310 | 173500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250310 | 173400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250310 | 173300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250310 | 173200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250310 | 173100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 93 | 20250310 | 173000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250310 | 172900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250310 | 172800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250310 | 172700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250310 | 172600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250310 | 172500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250310 | 172400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250310 | 172300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250310 | 172200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250310 | 172100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250310 | 172000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250310 | 171900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250310 | 171800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250310 | 171700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250310 | 171600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250310 | 171500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250310 | 171400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250310 | 171300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250310 | 171200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250310 | 171100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250310 | 171000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250310 | 170900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250310 | 170800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250310 | 170700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250310 | 170600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250310 | 170500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250310 | 170400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250310 | 170300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250310 | 170200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250310 | 170100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 123 | 20250310 | 170000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250310 | 165900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250310 | 165800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250310 | 165700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250310 | 165600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250310 | 165500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250310 | 165400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250310 | 165300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250310 | 165200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250310 | 165100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250310 | 165000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250310 | 164900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250310 | 164800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250310 | 164700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250310 | 164600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250310 | 164500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250310 | 164400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250310 | 164300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250310 | 164200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250310 | 164100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250310 | 164000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250310 | 163900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250310 | 163800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250310 | 163700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250310 | 163600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250310 | 163500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250310 | 163400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250310 | 163300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250310 | 163200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250310 | 163100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 153 | 20250310 | 163000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250310 | 162900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250310 | 162800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250310 | 162700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250310 | 162600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250310 | 162500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250310 | 162400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250310 | 162300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250310 | 162200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250310 | 162100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250310 | 162000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250310 | 161900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250310 | 161800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250310 | 161700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250310 | 161600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250310 | 161500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250310 | 161400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250310 | 161300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250310 | 161200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250310 | 161100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250310 | 161000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250310 | 160900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250310 | 160800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250310 | 160700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250310 | 160600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250310 | 160500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250310 | 160400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250310 | 160300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250310 | 160200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250310 | 160100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 183 | 20250310 | 160000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250310 | 155900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250310 | 155800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250310 | 155700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250310 | 155600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250310 | 155500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250310 | 155400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250310 | 155300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250310 | 155200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250310 | 155100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250310 | 155000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250310 | 154900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250310 | 154800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250310 | 154700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250310 | 154600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250310 | 154500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250310 | 154400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250310 | 154300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250310 | 154200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250310 | 154100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250310 | 154000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250310 | 153900 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250310 | 153800 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250310 | 153700 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250310 | 153600 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250310 | 153500 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250310 | 153400 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250310 | 153300 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250310 | 153200 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250310 | 153100 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 213 | 20250310 | 153000 | 16088377425 | 27700 | 27700 | 27700 | 27700 | 7856 |
| 214 | 20250310 | 152900 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20250310 | 152800 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20250310 | 152700 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20250310 | 152600 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20250310 | 152500 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20250310 | 152400 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20250310 | 152300 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20250310 | 152200 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20250310 | 152100 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20250310 | 152000 | 15870766225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20250310 | 151900 | 15870766225 | 27850 | 27800 | 27850 | 27750 | 1809 |
| 225 | 20250310 | 151800 | 15820430175 | 27800 | 27750 | 27800 | 27700 | 2758 |
| 226 | 20250310 | 151700 | 15743870275 | 27750 | 27700 | 27750 | 27700 | 1918 |
| 227 | 20250310 | 151600 | 15690728725 | 27700 | 27750 | 27750 | 27700 | 454 |
| 228 | 20250310 | 151500 | 15678140325 | 27700 | 27700 | 27750 | 27700 | 1432 |
| 229 | 20250310 | 151400 | 15638453875 | 27700 | 27650 | 27750 | 27650 | 2245 |
| 230 | 20250310 | 151300 | 15576316225 | 27700 | 27700 | 27700 | 27650 | 397 |
| 231 | 20250310 | 151200 | 15565329700 | 27650 | 27650 | 27700 | 27650 | 1426 |
| 232 | 20250310 | 151100 | 15525839750 | 27650 | 27700 | 27700 | 27650 | 566 |
| 233 | 20250310 | 151000 | 15510176600 | 27650 | 27650 | 27700 | 27650 | 2939 |
| 234 | 20250310 | 150900 | 15428877500 | 27650 | 27700 | 27750 | 27650 | 3205 |
| 235 | 20250310 | 150800 | 15340095950 | 27700 | 27750 | 27800 | 27700 | 443 |
| 236 | 20250310 | 150700 | 15327807100 | 27700 | 27725 | 27800 | 27700 | 980 |
| 237 | 20250310 | 150600 | 15300619650 | 27750 | 27700 | 27750 | 27700 | 1921 |
| 238 | 20250310 | 150500 | 15247329725 | 27750 | 27700 | 27750 | 27700 | 591 |
| 239 | 20250310 | 150400 | 15230941225 | 27750 | 27700 | 27750 | 27700 | 743 |
| 240 | 20250310 | 150300 | 15210349875 | 27700 | 27700 | 27750 | 27700 | 829 |
| 241 | 20250310 | 150200 | 15187380075 | 27700 | 27750 | 27750 | 27700 | 582 |
| 242 | 20250310 | 150100 | 15171250925 | 27700 | 27725 | 27750 | 27700 | 1803 |
| 243 | 20250310 | 150000 | 15121227750 | 27725 | 27750 | 27750 | 27700 | 726 |
| 244 | 20250310 | 145900 | 15101095275 | 27700 | 27700 | 27750 | 27700 | 536 |
| 245 | 20250310 | 145800 | 15086242175 | 27700 | 27700 | 27750 | 27700 | 1032 |
| 246 | 20250310 | 145700 | 15057646475 | 27700 | 27750 | 27750 | 27700 | 1760 |
| 247 | 20250310 | 145600 | 15008889575 | 27750 | 27750 | 27750 | 27700 | 875 |
| 248 | 20250310 | 145500 | 14984635650 | 27750 | 27700 | 27750 | 27700 | 401 |
| 249 | 20250310 | 145400 | 14973520450 | 27700 | 27700 | 27750 | 27700 | 418 |
| 250 | 20250310 | 145300 | 14961937800 | 27700 | 27750 | 27750 | 27700 | 1165 |
| 251 | 20250310 | 145200 | 14929652550 | 27700 | 27750 | 27750 | 27700 | 877 |
| 252 | 20250310 | 145100 | 14905347300 | 27700 | 27700 | 27750 | 27700 | 463 |
| 253 | 20250310 | 145000 | 14892515800 | 27700 | 27700 | 27750 | 27700 | 766 |
| 254 | 20250310 | 144900 | 14871275850 | 27700 | 27725 | 27750 | 27700 | 1477 |
| 255 | 20250310 | 144800 | 14830357550 | 27750 | 27800 | 27850 | 27750 | 876 |
| 256 | 20250310 | 144700 | 14806025300 | 27800 | 27850 | 27850 | 27800 | 538 |
| 257 | 20250310 | 144600 | 14791057400 | 27850 | 27850 | 27850 | 27800 | 348 |
| 258 | 20250310 | 144500 | 14781367525 | 27800 | 27850 | 27850 | 27800 | 201 |
| 259 | 20250310 | 144400 | 14775774125 | 27800 | 27800 | 27850 | 27750 | 401 |
| 260 | 20250310 | 144300 | 14764627075 | 27750 | 27700 | 27800 | 27700 | 1055 |
| 261 | 20250310 | 144200 | 14735353175 | 27700 | 27650 | 27750 | 27650 | 3285 |
| 262 | 20250310 | 144100 | 14644368575 | 27650 | 27700 | 27700 | 27650 | 574 |
| 263 | 20250310 | 144000 | 14628474575 | 27650 | 27650 | 27700 | 27650 | 793 |
| 264 | 20250310 | 143900 | 14606519625 | 27650 | 27700 | 27750 | 27650 | 2317 |
| 265 | 20250310 | 143800 | 14542342750 | 27700 | 27700 | 27750 | 27700 | 3154 |
| 266 | 20250310 | 143700 | 14454961400 | 27700 | 27850 | 27850 | 27700 | 4201 |
| 267 | 20250310 | 143600 | 14338297300 | 27850 | 27800 | 27850 | 27800 | 638 |
| 268 | 20250310 | 143500 | 14320551300 | 27800 | 27850 | 27850 | 27800 | 440 |
| 269 | 20250310 | 143400 | 14308307925 | 27850 | 27850 | 27850 | 27800 | 2261 |
| 270 | 20250310 | 143300 | 14245446125 | 27825 | 27800 | 27850 | 27800 | 149 |
| 271 | 20250310 | 143200 | 14241298575 | 27800 | 27900 | 27900 | 27800 | 2007 |
| 272 | 20250310 | 143100 | 14185388075 | 27850 | 27850 | 27900 | 27850 | 131 |
| 273 | 20250310 | 143000 | 14181737925 | 27850 | 27850 | 27900 | 27850 | 437 |
| 274 | 20250310 | 142900 | 14169559725 | 27900 | 27850 | 27900 | 27850 | 268 |
| 275 | 20250310 | 142800 | 14162084575 | 27850 | 27850 | 27900 | 27850 | 1982 |
| 276 | 20250310 | 142700 | 14106876925 | 27900 | 27900 | 27900 | 27850 | 4121 |
| 277 | 20250310 | 142600 | 13991932025 | 27900 | 27950 | 27950 | 27850 | 2213 |
| 278 | 20250310 | 142500 | 13930180975 | 27950 | 27950 | 27950 | 27900 | 140 |
| 279 | 20250310 | 142400 | 13926269375 | 27950 | 27900 | 27950 | 27850 | 181 |
| 280 | 20250310 | 142300 | 13921217025 | 27900 | 27900 | 27950 | 27850 | 547 |
| 281 | 20250310 | 142200 | 13905948975 | 27900 | 27900 | 27900 | 27850 | 608 |
| 282 | 20250310 | 142100 | 13888987725 | 27900 | 27900 | 27900 | 27850 | 458 |
| 283 | 20250310 | 142000 | 13876216375 | 27850 | 27900 | 27900 | 27850 | 935 |
| 284 | 20250310 | 141900 | 13850155375 | 27850 | 27850 | 27900 | 27850 | 167 |
| 285 | 20250310 | 141800 | 13845498225 | 27850 | 27950 | 27950 | 27850 | 1656 |
| 286 | 20250310 | 141700 | 13799295975 | 27900 | 27950 | 27950 | 27900 | 591 |
| 287 | 20250310 | 141600 | 13782788675 | 27950 | 27900 | 27950 | 27900 | 2542 |
| 288 | 20250310 | 141500 | 13711832125 | 27950 | 28000 | 28000 | 27900 | 1013 |
| 289 | 20250310 | 141400 | 13683518875 | 28000 | 28000 | 28000 | 27950 | 629 |
| 290 | 20250310 | 141300 | 13665908025 | 28000 | 28000 | 28000 | 27950 | 155 |
| 291 | 20250310 | 141200 | 13661569075 | 28000 | 28000 | 28000 | 27950 | 228 |
| 292 | 20250310 | 141100 | 13655187775 | 27950 | 27950 | 28000 | 27950 | 550 |
| 293 | 20250310 | 141000 | 13639788825 | 27950 | 27900 | 28000 | 27900 | 254 |
| 294 | 20250310 | 140900 | 13632679475 | 27900 | 27950 | 28000 | 27900 | 321 |
| 295 | 20250310 | 140800 | 13623703625 | 28000 | 27950 | 28000 | 27900 | 383 |
| 296 | 20250310 | 140700 | 13612989775 | 28000 | 27950 | 28000 | 27900 | 189 |
| 297 | 20250310 | 140600 | 13607702675 | 27900 | 27950 | 28000 | 27900 | 745 |
| 298 | 20250310 | 140500 | 13586867825 | 27950 | 27950 | 27950 | 27900 | 315 |
| 299 | 20250310 | 140400 | 13578064825 | 27950 | 27950 | 28000 | 27950 | 1881 |
| 300 | 20250310 | 140300 | 13525485075 | 28000 | 27950 | 28000 | 27950 | 1297 |
| 301 | 20250310 | 140200 | 13489171825 | 27950 | 28000 | 28000 | 27950 | 330 |
| 302 | 20250310 | 140100 | 13479932775 | 28000 | 28000 | 28050 | 28000 | 513 |
| 303 | 20250310 | 140000 | 13465566575 | 28000 | 27950 | 28000 | 27950 | 399 |
| 304 | 20250310 | 135900 | 13454398325 | 28000 | 27950 | 28000 | 27950 | 325 |
| 305 | 20250310 | 135800 | 13445302275 | 27950 | 28000 | 28000 | 27950 | 158 |
| 306 | 20250310 | 135700 | 13440879025 | 28000 | 28000 | 28000 | 27900 | 444 |
| 307 | 20250310 | 135600 | 13428467125 | 27950 | 28000 | 28000 | 27900 | 1969 |
| 308 | 20250310 | 135500 | 13373435775 | 28000 | 28000 | 28050 | 27950 | 890 |
| 309 | 20250310 | 135400 | 13348509375 | 28000 | 28000 | 28050 | 27950 | 234 |
| 310 | 20250310 | 135300 | 13341959975 | 28000 | 28000 | 28000 | 27950 | 395 |
| 311 | 20250310 | 135200 | 13330901125 | 28000 | 28000 | 28000 | 27950 | 502 |
| 312 | 20250310 | 135100 | 13316846325 | 28000 | 27950 | 28000 | 27950 | 604 |
| 313 | 20250310 | 135000 | 13299953925 | 28000 | 28000 | 28000 | 27950 | 391 |
| 314 | 20250310 | 134900 | 13289010125 | 27950 | 28000 | 28000 | 27950 | 517 |
| 315 | 20250310 | 134800 | 13274536275 | 28000 | 28000 | 28000 | 27950 | 228 |
| 316 | 20250310 | 134700 | 13268158975 | 28000 | 27900 | 28000 | 27900 | 359 |
| 317 | 20250310 | 134600 | 13258121725 | 27950 | 27900 | 27950 | 27900 | 124 |
| 318 | 20250310 | 134500 | 13254656875 | 27950 | 27950 | 27950 | 27850 | 1973 |
| 319 | 20250310 | 134400 | 13199579725 | 27900 | 27950 | 27950 | 27900 | 419 |
| 320 | 20250310 | 134300 | 13187874575 | 27950 | 27900 | 27950 | 27900 | 198 |
| 321 | 20250310 | 134200 | 13182343325 | 27950 | 27900 | 27950 | 27900 | 203 |
| 322 | 20250310 | 134100 | 13176674025 | 27950 | 28000 | 28000 | 27850 | 6476 |
| 323 | 20250310 | 134000 | 12995750575 | 28000 | 28050 | 28100 | 28000 | 1859 |
| 324 | 20250310 | 133900 | 12943646725 | 28100 | 28050 | 28100 | 28050 | 374 |
| 325 | 20250310 | 133800 | 12933150975 | 28050 | 28200 | 28200 | 28050 | 2179 |
| 326 | 20250310 | 133700 | 12871829925 | 28200 | 28150 | 28200 | 28150 | 513 |
| 327 | 20250310 | 133600 | 12857380650 | 28150 | 28200 | 28250 | 28150 | 602 |
| 328 | 20250310 | 133500 | 12840406475 | 28250 | 28250 | 28250 | 28200 | 468 |
| 329 | 20250310 | 133400 | 12827189225 | 28250 | 28250 | 28250 | 28200 | 192 |
| 330 | 20250310 | 133300 | 12821766825 | 28250 | 28200 | 28250 | 28200 | 396 |
| 331 | 20250310 | 133200 | 12810585275 | 28200 | 28200 | 28250 | 28200 | 382 |
| 332 | 20250310 | 133100 | 12799810425 | 28200 | 28200 | 28200 | 28150 | 306 |
| 333 | 20250310 | 133000 | 12791182575 | 28200 | 28200 | 28200 | 28150 | 405 |
| 334 | 20250310 | 132900 | 12779764375 | 28200 | 28200 | 28250 | 28150 | 303 |
| 335 | 20250310 | 132800 | 12771220025 | 28150 | 28200 | 28200 | 28150 | 447 |
| 336 | 20250310 | 132700 | 12758614875 | 28150 | 28200 | 28200 | 28150 | 278 |
| 337 | 20250310 | 132600 | 12750778825 | 28200 | 28200 | 28200 | 28150 | 297 |
| 338 | 20250310 | 132500 | 12742404575 | 28200 | 28225 | 28250 | 28200 | 2824 |
| 339 | 20250310 | 132400 | 12662762800 | 28250 | 28200 | 28250 | 28200 | 412 |
| 340 | 20250310 | 132300 | 12651127550 | 28250 | 28200 | 28250 | 28150 | 949 |
| 341 | 20250310 | 132200 | 12624363550 | 28150 | 28200 | 28250 | 28150 | 1479 |
| 342 | 20250310 | 132100 | 12582655200 | 28200 | 28200 | 28250 | 28150 | 1042 |
| 343 | 20250310 | 132000 | 12553270100 | 28150 | 28150 | 28200 | 28150 | 119 |
| 344 | 20250310 | 131900 | 12549915450 | 28200 | 28200 | 28200 | 28150 | 477 |
| 345 | 20250310 | 131800 | 12536469500 | 28150 | 28200 | 28200 | 28150 | 1095 |
| 346 | 20250310 | 131700 | 12505597300 | 28200 | 28150 | 28200 | 28150 | 761 |
| 347 | 20250310 | 131600 | 12484169750 | 28150 | 28100 | 28150 | 28050 | 407 |
| 348 | 20250310 | 131500 | 12472731350 | 28100 | 28100 | 28150 | 28050 | 320 |
| 349 | 20250310 | 131400 | 12463738350 | 28100 | 28100 | 28150 | 28100 | 158 |
| 350 | 20250310 | 131300 | 12459296000 | 28100 | 28150 | 28150 | 28000 | 2883 |
| 351 | 20250310 | 131200 | 12378393150 | 28150 | 28150 | 28200 | 28100 | 192 |
| 352 | 20250310 | 131100 | 12372989900 | 28150 | 28175 | 28200 | 28125 | 1487 |
| 353 | 20250310 | 131000 | 12331125025 | 28175 | 28200 | 28200 | 28175 | 856 |
| 354 | 20250310 | 130900 | 12306988850 | 28150 | 28200 | 28200 | 28150 | 522 |
| 355 | 20250310 | 130800 | 12292279100 | 28150 | 28150 | 28200 | 28150 | 420 |
| 356 | 20250310 | 130700 | 12280437600 | 28200 | 28100 | 28200 | 28050 | 2034 |
| 357 | 20250310 | 130600 | 12223198475 | 28050 | 28150 | 28150 | 28050 | 311 |
| 358 | 20250310 | 130500 | 12214451400 | 28150 | 28100 | 28150 | 28050 | 576 |
| 359 | 20250310 | 130400 | 12198260750 | 28100 | 28100 | 28100 | 28100 | 543 |
| 360 | 20250310 | 130300 | 12183002450 | 28050 | 28050 | 28100 | 28000 | 515 |
| 361 | 20250310 | 130200 | 12168554100 | 28100 | 28000 | 28100 | 27975 | 5099 |
| 362 | 20250310 | 130100 | 12025667225 | 28000 | 27975 | 28000 | 27950 | 509 |
| 363 | 20250310 | 130000 | 12011416150 | 28000 | 27950 | 28000 | 27950 | 409 |
| 364 | 20250310 | 125900 | 11999966100 | 28000 | 28000 | 28000 | 27950 | 153 |
| 365 | 20250310 | 125800 | 11995682750 | 28000 | 28000 | 28000 | 27950 | 239 |
| 366 | 20250310 | 125700 | 11988993650 | 27950 | 27950 | 27950 | 27900 | 395 |
| 367 | 20250310 | 125600 | 11977956150 | 27950 | 27950 | 27950 | 27900 | 982 |
| 368 | 20250310 | 125500 | 11950510350 | 27950 | 27900 | 27950 | 27900 | 501 |
| 369 | 20250310 | 125400 | 11936509050 | 27950 | 27900 | 27950 | 27900 | 698 |
| 370 | 20250310 | 125300 | 11917032950 | 27900 | 27900 | 27900 | 27900 | 65 |
| 371 | 20250310 | 125200 | 11915219450 | 27900 | 27900 | 27950 | 27900 | 370 |
| 372 | 20250310 | 125100 | 11904887250 | 27950 | 27900 | 27950 | 27900 | 111 |
| 373 | 20250310 | 125000 | 11901787850 | 27950 | 27950 | 27950 | 27900 | 237 |
| 374 | 20250310 | 124900 | 11895163900 | 27900 | 28000 | 28000 | 27900 | 1311 |
| 375 | 20250310 | 124800 | 11858513400 | 27950 | 27950 | 28000 | 27950 | 87 |
| 376 | 20250310 | 124700 | 11856080900 | 27950 | 27975 | 28000 | 27950 | 310 |
| 377 | 20250310 | 124600 | 11847409425 | 27975 | 27950 | 28000 | 27950 | 233 |
| 378 | 20250310 | 124500 | 11840886400 | 27950 | 27950 | 27950 | 27950 | 46 |
| 379 | 20250310 | 124400 | 11839600700 | 27950 | 28000 | 28000 | 27950 | 104 |
| 380 | 20250310 | 124300 | 11836690250 | 28000 | 27925 | 28000 | 27900 | 318 |
| 381 | 20250310 | 124200 | 11827810150 | 27900 | 27950 | 28000 | 27900 | 2125 |
| 382 | 20250310 | 124100 | 11768480650 | 28000 | 27975 | 28000 | 27950 | 838 |
| 383 | 20250310 | 124000 | 11745038725 | 27975 | 28000 | 28000 | 27975 | 240 |
| 384 | 20250310 | 123900 | 11738319250 | 28000 | 27975 | 28000 | 27975 | 100 |
| 385 | 20250310 | 123800 | 11735520800 | 27975 | 27950 | 28000 | 27950 | 598 |
| 386 | 20250310 | 123700 | 11718804100 | 27925 | 27925 | 27950 | 27925 | 199 |
| 387 | 20250310 | 123600 | 11713242625 | 27900 | 27900 | 27950 | 27900 | 124 |
| 388 | 20250310 | 123500 | 11709782975 | 27950 | 27950 | 27950 | 27900 | 231 |
| 389 | 20250310 | 123400 | 11703328325 | 27950 | 27950 | 27950 | 27900 | 311 |
| 390 | 20250310 | 123300 | 11694643925 | 27950 | 27950 | 27950 | 27900 | 237 |
| 391 | 20250310 | 123200 | 11688027625 | 27950 | 27900 | 27950 | 27900 | 838 |
| 392 | 20250310 | 123100 | 11664646925 | 27950 | 27950 | 27950 | 27900 | 251 |
| 393 | 20250310 | 123000 | 11657631675 | 27950 | 27900 | 27950 | 27900 | 713 |
| 394 | 20250310 | 122900 | 11637706425 | 27950 | 27950 | 27950 | 27950 | 182 |
| 395 | 20250310 | 122800 | 11632619525 | 27900 | 28000 | 28000 | 27900 | 495 |
| 396 | 20250310 | 122700 | 11618776075 | 28000 | 27950 | 28000 | 27950 | 161 |
| 397 | 20250310 | 122600 | 11614271675 | 28000 | 28000 | 28000 | 28000 | 6 |
| 398 | 20250310 | 122500 | 11614103675 | 28000 | 27900 | 28000 | 27900 | 196 |
| 399 | 20250310 | 122400 | 11608625325 | 28000 | 28000 | 28000 | 27850 | 4373 |
| 400 | 20250310 | 122300 | 11486477725 | 28000 | 28000 | 28000 | 27950 | 402 |
| 401 | 20250310 | 122200 | 11475222775 | 28000 | 27950 | 28000 | 27950 | 513 |
| 402 | 20250310 | 122100 | 11460874625 | 27950 | 28000 | 28000 | 27950 | 91 |
| 403 | 20250310 | 122000 | 11458329850 | 27950 | 28000 | 28000 | 27950 | 239 |
| 404 | 20250310 | 121900 | 11451644700 | 28000 | 27950 | 28000 | 27950 | 430 |
| 405 | 20250310 | 121800 | 11439605950 | 27950 | 27950 | 28000 | 27950 | 779 |
| 406 | 20250310 | 121700 | 11417830750 | 27950 | 28000 | 28000 | 27950 | 133 |
| 407 | 20250310 | 121600 | 11414111950 | 27950 | 27950 | 28000 | 27950 | 1857 |
| 408 | 20250310 | 121500 | 11362205900 | 27900 | 27900 | 27950 | 27900 | 150 |
| 409 | 20250310 | 121400 | 11358019200 | 27900 | 27950 | 27950 | 27900 | 117 |
| 410 | 20250310 | 121300 | 11354750100 | 27950 | 27900 | 27950 | 27900 | 300 |
| 411 | 20250310 | 121200 | 11346369600 | 27900 | 27900 | 27900 | 27900 | 56 |
| 412 | 20250310 | 121100 | 11344807200 | 27900 | 27950 | 27950 | 27900 | 87 |
| 413 | 20250310 | 121000 | 11342376700 | 27950 | 27900 | 27950 | 27900 | 243 |
| 414 | 20250310 | 120900 | 11335585400 | 27950 | 27900 | 27950 | 27900 | 152 |
| 415 | 20250310 | 120800 | 11331343300 | 27950 | 27900 | 27950 | 27900 | 62 |
| 416 | 20250310 | 120700 | 11329611300 | 27900 | 27950 | 27950 | 27900 | 306 |
| 417 | 20250310 | 120600 | 11321064925 | 27950 | 27850 | 27950 | 27850 | 89 |
| 418 | 20250310 | 120500 | 11318584975 | 27950 | 27900 | 27950 | 27900 | 549 |
| 419 | 20250310 | 120400 | 11303265725 | 27900 | 27900 | 27950 | 27900 | 189 |
| 420 | 20250310 | 120300 | 11297984775 | 27900 | 27950 | 27950 | 27900 | 112 |
| 421 | 20250310 | 120200 | 11294857275 | 27900 | 27950 | 27950 | 27900 | 57 |
| 422 | 20250310 | 120100 | 11293264975 | 27900 | 27900 | 27950 | 27850 | 624 |
| 423 | 20250310 | 120000 | 11275850975 | 27900 | 27950 | 27950 | 27850 | 666 |
| 424 | 20250310 | 115900 | 11257264675 | 27900 | 27950 | 27950 | 27900 | 158 |
| 425 | 20250310 | 115800 | 11252854825 | 27950 | 27950 | 27950 | 27900 | 650 |
| 426 | 20250310 | 115700 | 11234687525 | 27950 | 27900 | 27950 | 27900 | 297 |
| 427 | 20250310 | 115600 | 11226389375 | 27900 | 27950 | 27950 | 27900 | 1599 |
| 428 | 20250310 | 115500 | 11181771625 | 27900 | 27900 | 27950 | 27900 | 214 |
| 429 | 20250310 | 115400 | 11175799425 | 27900 | 27850 | 27900 | 27850 | 366 |
| 430 | 20250310 | 115300 | 11165591325 | 27850 | 27850 | 27900 | 27850 | 697 |
| 431 | 20250310 | 115200 | 11146165125 | 27850 | 27850 | 27950 | 27850 | 318 |
| 432 | 20250310 | 115100 | 11137298825 | 27750 | 28050 | 28050 | 27750 | 3886 |
| 433 | 20250310 | 115000 | 11028977475 | 28050 | 27950 | 28050 | 27950 | 1685 |
| 434 | 20250310 | 114900 | 10981795275 | 27950 | 27950 | 28000 | 27900 | 705 |
| 435 | 20250310 | 114800 | 10962088725 | 27900 | 27850 | 27950 | 27850 | 2314 |
| 436 | 20250310 | 114700 | 10897473075 | 27800 | 27850 | 27900 | 27800 | 1685 |
| 437 | 20250310 | 114600 | 10850582425 | 27850 | 27875 | 27900 | 27850 | 1142 |
| 438 | 20250310 | 114500 | 10818763475 | 27900 | 27875 | 27900 | 27850 | 641 |
| 439 | 20250310 | 114400 | 10800896825 | 27900 | 27875 | 27900 | 27875 | 116 |
| 440 | 20250310 | 114300 | 10797660850 | 27900 | 27850 | 27900 | 27850 | 119 |
| 441 | 20250310 | 114200 | 10794341425 | 27850 | 27850 | 27900 | 27850 | 1457 |
| 442 | 20250310 | 114100 | 10753744575 | 27850 | 27950 | 27950 | 27850 | 256 |
| 443 | 20250310 | 114000 | 10746601125 | 27900 | 27900 | 27950 | 27850 | 2233 |
| 444 | 20250310 | 113900 | 10684301825 | 27900 | 27850 | 27900 | 27850 | 247 |
| 445 | 20250310 | 113800 | 10677413375 | 27900 | 27900 | 27950 | 27900 | 496 |
| 446 | 20250310 | 113700 | 10663571775 | 27900 | 27900 | 27900 | 27850 | 79 |
| 447 | 20250310 | 113600 | 10661368025 | 27900 | 27900 | 27900 | 27850 | 470 |
| 448 | 20250310 | 113500 | 10648255925 | 27900 | 27850 | 27900 | 27850 | 155 |
| 449 | 20250310 | 113400 | 10643932475 | 27900 | 27850 | 27900 | 27850 | 1402 |
| 450 | 20250310 | 113300 | 10604816775 | 27850 | 27900 | 27900 | 27850 | 1743 |
| 451 | 20250310 | 113200 | 10556256725 | 27900 | 27900 | 27900 | 27850 | 128 |
| 452 | 20250310 | 113100 | 10552685925 | 27900 | 27900 | 27900 | 27850 | 96 |
| 453 | 20250310 | 113000 | 10550010875 | 27900 | 27800 | 27900 | 27800 | 924 |
| 454 | 20250310 | 112900 | 10524268925 | 27800 | 27850 | 27850 | 27800 | 1055 |
| 455 | 20250310 | 112800 | 10494891825 | 27850 | 27800 | 27850 | 27800 | 82 |
| 456 | 20250310 | 112700 | 10492610025 | 27800 | 27850 | 27850 | 27800 | 693 |
| 457 | 20250310 | 112600 | 10473341775 | 27850 | 27800 | 27850 | 27800 | 208 |
| 458 | 20250310 | 112500 | 10467553425 | 27800 | 27850 | 27850 | 27800 | 100 |
| 459 | 20250310 | 112400 | 10464768775 | 27850 | 27850 | 27850 | 27800 | 2956 |
| 460 | 20250310 | 112300 | 10382586675 | 27850 | 27850 | 27900 | 27800 | 525 |
| 461 | 20250310 | 112200 | 10367963825 | 27850 | 27900 | 27900 | 27800 | 1032 |
| 462 | 20250310 | 112100 | 10339223275 | 27900 | 27850 | 27900 | 27850 | 380 |
| 463 | 20250310 | 112000 | 10328625925 | 27900 | 27900 | 27900 | 27850 | 335 |
| 464 | 20250310 | 111900 | 10319291325 | 27900 | 27950 | 27950 | 27850 | 198 |
| 465 | 20250310 | 111800 | 10313772325 | 27950 | 27950 | 27950 | 27850 | 299 |
| 466 | 20250310 | 111700 | 10305420525 | 27900 | 27900 | 27900 | 27850 | 126 |
| 467 | 20250310 | 111600 | 10301907025 | 27850 | 27900 | 27900 | 27850 | 157 |
| 468 | 20250310 | 111500 | 10297529325 | 27850 | 27850 | 27900 | 27800 | 298 |
| 469 | 20250310 | 111400 | 10289223525 | 27850 | 27825 | 27850 | 27800 | 221 |
| 470 | 20250310 | 111300 | 10283073050 | 27850 | 27800 | 27850 | 27800 | 1586 |
| 471 | 20250310 | 111200 | 10238962450 | 27800 | 27850 | 27850 | 27750 | 844 |
| 472 | 20250310 | 111100 | 10215499950 | 27800 | 27850 | 27850 | 27800 | 1958 |
| 473 | 20250310 | 111000 | 10161066750 | 27850 | 27850 | 27850 | 27800 | 762 |
| 474 | 20250310 | 110900 | 10139845100 | 27900 | 27900 | 27900 | 27850 | 564 |
| 475 | 20250310 | 110800 | 10124116800 | 27950 | 27950 | 27950 | 27900 | 146 |
| 476 | 20250310 | 110700 | 10120038400 | 27950 | 27950 | 27950 | 27900 | 56 |
| 477 | 20250310 | 110600 | 10118475450 | 27900 | 27950 | 27950 | 27900 | 495 |
| 478 | 20250310 | 110500 | 10104653400 | 27950 | 27950 | 27950 | 27900 | 141 |
| 479 | 20250310 | 110400 | 10100714450 | 27950 | 27950 | 27950 | 27900 | 2170 |
| 480 | 20250310 | 110300 | 10040163050 | 27950 | 28000 | 28000 | 27900 | 1260 |
| 481 | 20250310 | 110200 | 10004936000 | 27975 | 27925 | 28000 | 27925 | 1923 |
| 482 | 20250310 | 110100 | 9951173050 | 27925 | 27850 | 27925 | 27825 | 4761 |
| 483 | 20250310 | 110000 | 9818518450 | 27825 | 27850 | 27850 | 27800 | 982 |
| 484 | 20250310 | 105900 | 9791194150 | 27850 | 27850 | 27850 | 27800 | 141 |
| 485 | 20250310 | 105800 | 9787273550 | 27850 | 27850 | 27875 | 27800 | 399 |
| 486 | 20250310 | 105700 | 9776162225 | 27850 | 27800 | 27850 | 27800 | 329 |
| 487 | 20250310 | 105600 | 9767003325 | 27850 | 27850 | 27850 | 27800 | 199 |
| 488 | 20250310 | 105500 | 9761461975 | 27850 | 27850 | 27900 | 27800 | 727 |
| 489 | 20250310 | 105400 | 9741213875 | 27900 | 27950 | 27950 | 27900 | 2776 |
| 490 | 20250310 | 105300 | 9663751625 | 27950 | 27900 | 27950 | 27850 | 1169 |
| 491 | 20250310 | 105200 | 9631136675 | 27900 | 27900 | 27900 | 27900 | 30 |
| 492 | 20250310 | 105100 | 9630299675 | 27900 | 27900 | 27900 | 27850 | 417 |
| 493 | 20250310 | 105000 | 9618669700 | 27900 | 27850 | 27900 | 27850 | 334 |
| 494 | 20250310 | 104900 | 9609359650 | 27850 | 27850 | 27900 | 27850 | 334 |
| 495 | 20250310 | 104800 | 9600057600 | 27850 | 27850 | 27900 | 27850 | 662 |
| 496 | 20250310 | 104700 | 9581612700 | 27850 | 27800 | 27850 | 27800 | 887 |
| 497 | 20250310 | 104600 | 9556945150 | 27800 | 27800 | 27850 | 27750 | 2243 |
| 498 | 20250310 | 104500 | 9494581800 | 27750 | 27800 | 27850 | 27750 | 1380 |
| 499 | 20250310 | 104400 | 9456204650 | 27800 | 27850 | 27850 | 27800 | 3118 |
| 500 | 20250310 | 104300 | 9369523800 | 27850 | 27850 | 27850 | 27800 | 211 |
| 501 | 20250310 | 104200 | 9363651875 | 27850 | 27900 | 27900 | 27750 | 4672 |
| 502 | 20250310 | 104100 | 9233907175 | 27900 | 27950 | 28000 | 27800 | 5567 |
| 503 | 20250310 | 104000 | 9078817475 | 27900 | 27850 | 27900 | 27800 | 1332 |
| 504 | 20250310 | 103900 | 9041698625 | 27900 | 27850 | 27900 | 27800 | 649 |
| 505 | 20250310 | 103800 | 9023625600 | 27850 | 27850 | 27850 | 27800 | 411 |
| 506 | 20250310 | 103700 | 9012185650 | 27850 | 27800 | 27850 | 27800 | 231 |
| 507 | 20250310 | 103600 | 9005757450 | 27850 | 27850 | 27850 | 27800 | 282 |
| 508 | 20250310 | 103500 | 8997909300 | 27850 | 27900 | 27900 | 27800 | 579 |
| 509 | 20250310 | 103400 | 8981785200 | 27900 | 27875 | 27900 | 27850 | 1216 |
| 510 | 20250310 | 103300 | 8947893925 | 27875 | 27850 | 27900 | 27850 | 392 |
| 511 | 20250310 | 103200 | 8936962300 | 27850 | 27875 | 27900 | 27850 | 1027 |
| 512 | 20250310 | 103100 | 8908346775 | 27900 | 27850 | 27900 | 27850 | 315 |
| 513 | 20250310 | 103000 | 8899563600 | 27850 | 27850 | 27900 | 27850 | 413 |
| 514 | 20250310 | 102900 | 8888050200 | 27850 | 27850 | 27900 | 27850 | 738 |
| 515 | 20250310 | 102800 | 8867486150 | 27900 | 27850 | 27900 | 27850 | 578 |
| 516 | 20250310 | 102700 | 8851361900 | 27900 | 27900 | 27900 | 27800 | 940 |
| 517 | 20250310 | 102600 | 8825181850 | 27850 | 27875 | 27900 | 27850 | 327 |
| 518 | 20250310 | 102500 | 8816070750 | 27850 | 27850 | 27900 | 27800 | 670 |
| 519 | 20250310 | 102400 | 8797404050 | 27900 | 27900 | 27900 | 27800 | 359 |
| 520 | 20250310 | 102300 | 8787412475 | 27850 | 27900 | 27900 | 27850 | 1332 |
| 521 | 20250310 | 102200 | 8750313475 | 27850 | 27900 | 27900 | 27800 | 2073 |
| 522 | 20250310 | 102100 | 8692551775 | 27900 | 27875 | 27900 | 27825 | 1130 |
| 523 | 20250310 | 102000 | 8661080625 | 27850 | 27850 | 27900 | 27850 | 215 |
| 524 | 20250310 | 101900 | 8655090025 | 27900 | 27925 | 27925 | 27850 | 3126 |
| 525 | 20250310 | 101800 | 8567953650 | 27950 | 27950 | 27950 | 27900 | 525 |
| 526 | 20250310 | 101700 | 8553287400 | 27900 | 27950 | 27950 | 27900 | 112 |
| 527 | 20250310 | 101600 | 8550157900 | 27950 | 27950 | 28000 | 27900 | 1089 |
| 528 | 20250310 | 101500 | 8519697050 | 27950 | 27950 | 28000 | 27850 | 3554 |
| 529 | 20250310 | 101400 | 8420405100 | 27950 | 27950 | 28000 | 27900 | 622 |
| 530 | 20250310 | 101300 | 8403025250 | 28000 | 27850 | 28000 | 27850 | 2193 |
| 531 | 20250310 | 101200 | 8341772650 | 27850 | 27850 | 27900 | 27800 | 406 |
| 532 | 20250310 | 101100 | 8330462900 | 27850 | 27850 | 27900 | 27800 | 405 |
| 533 | 20250310 | 101000 | 8319192700 | 27850 | 27800 | 27850 | 27750 | 1189 |
| 534 | 20250310 | 100900 | 8286187200 | 27800 | 27850 | 27950 | 27750 | 2702 |
| 535 | 20250310 | 100800 | 8210979850 | 27850 | 27850 | 27950 | 27850 | 122 |
| 536 | 20250310 | 100700 | 8207577800 | 27900 | 27925 | 27975 | 27850 | 2490 |
| 537 | 20250310 | 100600 | 8138004425 | 27950 | 27950 | 27950 | 27925 | 610 |
| 538 | 20250310 | 100500 | 8120959250 | 27950 | 27850 | 27950 | 27850 | 1627 |
| 539 | 20250310 | 100400 | 8075628150 | 27850 | 27825 | 27850 | 27800 | 654 |
| 540 | 20250310 | 100300 | 8057418825 | 27850 | 27900 | 27950 | 27800 | 1282 |
| 541 | 20250310 | 100200 | 8021676425 | 27850 | 27900 | 28000 | 27850 | 4533 |
| 542 | 20250310 | 100100 | 7894991275 | 27925 | 27900 | 27950 | 27850 | 874 |
| 543 | 20250310 | 100000 | 7870604525 | 27850 | 27850 | 27900 | 27800 | 329 |
| 544 | 20250310 | 095900 | 7861433125 | 27850 | 27900 | 27950 | 27800 | 5228 |
| 545 | 20250310 | 095800 | 7715747325 | 27950 | 27900 | 27950 | 27900 | 1516 |
| 546 | 20250310 | 095700 | 7673420975 | 27850 | 27750 | 27850 | 27750 | 2338 |
| 547 | 20250310 | 095600 | 7608429575 | 27750 | 27900 | 27900 | 27750 | 6596 |
| 548 | 20250310 | 095500 | 7424908425 | 27900 | 27850 | 27950 | 27800 | 1512 |
| 549 | 20250310 | 095400 | 7382755825 | 27900 | 27850 | 27900 | 27750 | 3026 |
| 550 | 20250310 | 095300 | 7298587325 | 27850 | 27850 | 27850 | 27800 | 514 |
| 551 | 20250310 | 095200 | 7284293675 | 27850 | 27800 | 27850 | 27800 | 645 |
| 552 | 20250310 | 095100 | 7266359125 | 27800 | 27850 | 27850 | 27800 | 572 |
| 553 | 20250310 | 095000 | 7250450550 | 27850 | 27800 | 27850 | 27750 | 958 |
| 554 | 20250310 | 094900 | 7223801975 | 27800 | 27700 | 27800 | 27650 | 3112 |
| 555 | 20250310 | 094800 | 7137614350 | 27700 | 27700 | 27700 | 27650 | 274 |
| 556 | 20250310 | 094700 | 7130031400 | 27700 | 27650 | 27700 | 27650 | 1465 |
| 557 | 20250310 | 094600 | 7089493300 | 27650 | 27700 | 27700 | 27650 | 1633 |
| 558 | 20250310 | 094500 | 7044322000 | 27750 | 27675 | 27750 | 27600 | 2193 |
| 559 | 20250310 | 094400 | 6983569700 | 27700 | 27600 | 27700 | 27600 | 2005 |
| 560 | 20250310 | 094300 | 6928096600 | 27600 | 27550 | 27600 | 27550 | 1536 |
| 561 | 20250310 | 094200 | 6885734950 | 27500 | 27600 | 27900 | 27450 | 4744 |
| 562 | 20250310 | 094100 | 6754778600 | 27650 | 27750 | 27750 | 27500 | 1946 |
| 563 | 20250310 | 094000 | 6701018950 | 27750 | 27850 | 27950 | 27750 | 2871 |
| 564 | 20250310 | 093900 | 6620963250 | 27800 | 27850 | 27900 | 27800 | 1021 |
| 565 | 20250310 | 093800 | 6592509550 | 27850 | 27800 | 27850 | 27750 | 1490 |
| 566 | 20250310 | 093700 | 6551047450 | 27800 | 27650 | 27850 | 27650 | 5330 |
| 567 | 20250310 | 093600 | 6403238175 | 27700 | 27650 | 27700 | 27650 | 1914 |
| 568 | 20250310 | 093500 | 6350291800 | 27650 | 27550 | 27650 | 27400 | 5722 |
| 569 | 20250310 | 093400 | 6192603850 | 27400 | 27500 | 27550 | 27400 | 6129 |
| 570 | 20250310 | 093300 | 6024115400 | 27500 | 27350 | 27500 | 27300 | 1818 |
| 571 | 20250310 | 093200 | 5974245800 | 27350 | 27250 | 27400 | 27250 | 2968 |
| 572 | 20250310 | 093100 | 5893162725 | 27200 | 27025 | 27250 | 27000 | 7061 |
| 573 | 20250310 | 093000 | 5701389150 | 27050 | 27050 | 27100 | 26950 | 2703 |
| 574 | 20250310 | 092900 | 5628420600 | 27050 | 26850 | 27100 | 26850 | 7253 |
| 575 | 20250310 | 092800 | 5433092950 | 26900 | 26750 | 26900 | 26750 | 1582 |
| 576 | 20250310 | 092700 | 5390617350 | 26750 | 26950 | 26950 | 26700 | 20035 |
| 577 | 20250310 | 092600 | 4853414850 | 26900 | 27000 | 27000 | 26900 | 8122 |
| 578 | 20250310 | 092500 | 4634502900 | 26950 | 26850 | 27000 | 26800 | 7792 |
| 579 | 20250310 | 092400 | 4425032875 | 26850 | 27100 | 27150 | 26850 | 15029 |
| 580 | 20250310 | 092300 | 4018979850 | 27100 | 27250 | 27300 | 27050 | 13704 |
| 581 | 20250310 | 092200 | 3647054425 | 27250 | 27400 | 27400 | 27200 | 7486 |
| 582 | 20250310 | 092100 | 3442926550 | 27250 | 27500 | 27550 | 27250 | 23685 |
| 583 | 20250310 | 092000 | 2794701700 | 27500 | 27900 | 27900 | 27450 | 17001 |
| 584 | 20250310 | 091900 | 2325767750 | 27750 | 27900 | 27950 | 27750 | 13246 |
| 585 | 20250310 | 091800 | 1957520425 | 27900 | 27900 | 27950 | 27850 | 4486 |
| 586 | 20250310 | 091700 | 1832547825 | 27925 | 27900 | 28000 | 27900 | 1192 |
| 587 | 20250310 | 091600 | 1799280525 | 28000 | 27975 | 28050 | 27850 | 2758 |
| 588 | 20250310 | 091500 | 1722252075 | 28000 | 27850 | 28000 | 27800 | 3279 |
| 589 | 20250310 | 091400 | 1630894825 | 27900 | 27950 | 27950 | 27850 | 5583 |
| 590 | 20250310 | 091300 | 1475215925 | 28050 | 28100 | 28100 | 27950 | 7548 |
| 591 | 20250310 | 091200 | 1263848875 | 28100 | 28100 | 28150 | 28000 | 7093 |
| 592 | 20250310 | 091100 | 1064916625 | 28100 | 28050 | 28100 | 28050 | 783 |
| 593 | 20250310 | 091000 | 1042945125 | 28050 | 28150 | 28200 | 28050 | 1546 |
| 594 | 20250310 | 090900 | 999549175 | 28150 | 28200 | 28250 | 28000 | 2794 |
| 595 | 20250310 | 090800 | 921014325 | 28250 | 28150 | 28250 | 28150 | 2244 |
| 596 | 20250310 | 090700 | 857700325 | 28150 | 28050 | 28150 | 28050 | 690 |
| 597 | 20250310 | 090600 | 838344275 | 28150 | 28300 | 28300 | 28000 | 14052 |
| 598 | 20250310 | 090500 | 443851725 | 28300 | 28350 | 28350 | 28250 | 374 |
| 599 | 20250310 | 090400 | 433262675 | 28350 | 28050 | 28350 | 28000 | 1991 |
| 600 | 20250310 | 090300 | 377062050 | 28050 | 28350 | 28350 | 28050 | 3328 |
| 601 | 20250310 | 090200 | 283420400 | 28400 | 28550 | 28550 | 28300 | 1936 |
| 602 | 20250310 | 090100 | 228341900 | 28550 | 28600 | 28600 | 28500 | 757 |
| 603 | 20250310 | 090000 | 206712300 | 28750 | 28500 | 28800 | 28450 | 7035 |