31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 3 | 20250312 | 183700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20250312 | 183600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20250312 | 183500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20250312 | 183400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20250312 | 183300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20250312 | 183200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20250312 | 183100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20250312 | 183000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20250312 | 182900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20250312 | 182800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20250312 | 182700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20250312 | 182600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20250312 | 182500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20250312 | 182400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20250312 | 182300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20250312 | 182200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20250312 | 182100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20250312 | 182000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20250312 | 181900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20250312 | 181800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20250312 | 181700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20250312 | 181600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20250312 | 181500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20250312 | 181400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20250312 | 181300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20250312 | 181200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20250312 | 181100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20250312 | 181000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20250312 | 180900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20250312 | 180800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 33 | 20250312 | 180700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20250312 | 180600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20250312 | 180500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20250312 | 180400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20250312 | 180300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20250312 | 180200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20250312 | 180100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20250312 | 180000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20250312 | 175900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20250312 | 175800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20250312 | 175700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20250312 | 175600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20250312 | 175500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20250312 | 175400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20250312 | 175300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20250312 | 175200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20250312 | 175100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20250312 | 175000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20250312 | 174900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20250312 | 174800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20250312 | 174700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20250312 | 174600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20250312 | 174500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20250312 | 174400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20250312 | 174300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20250312 | 174200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20250312 | 174100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20250312 | 174000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20250312 | 173900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20250312 | 173800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 63 | 20250312 | 173700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20250312 | 173600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20250312 | 173500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20250312 | 173400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20250312 | 173300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20250312 | 173200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20250312 | 173100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20250312 | 173000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20250312 | 172900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20250312 | 172800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20250312 | 172700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20250312 | 172600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20250312 | 172500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20250312 | 172400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20250312 | 172300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20250312 | 172200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20250312 | 172100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20250312 | 172000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20250312 | 171900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20250312 | 171800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20250312 | 171700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20250312 | 171600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20250312 | 171500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20250312 | 171400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20250312 | 171300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20250312 | 171200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20250312 | 171100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20250312 | 171000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20250312 | 170900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20250312 | 170800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 93 | 20250312 | 170700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20250312 | 170600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20250312 | 170500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20250312 | 170400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20250312 | 170300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20250312 | 170200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20250312 | 170100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20250312 | 170000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20250312 | 165900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20250312 | 165800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20250312 | 165700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20250312 | 165600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20250312 | 165500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20250312 | 165400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20250312 | 165300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20250312 | 165200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20250312 | 165100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20250312 | 165000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20250312 | 164900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20250312 | 164800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20250312 | 164700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20250312 | 164600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20250312 | 164500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20250312 | 164400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20250312 | 164300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20250312 | 164200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20250312 | 164100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20250312 | 164000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20250312 | 163900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20250312 | 163800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 123 | 20250312 | 163700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20250312 | 163600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20250312 | 163500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20250312 | 163400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20250312 | 163300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20250312 | 163200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20250312 | 163100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20250312 | 163000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20250312 | 162900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20250312 | 162800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20250312 | 162700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20250312 | 162600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20250312 | 162500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20250312 | 162400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20250312 | 162300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20250312 | 162200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20250312 | 162100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20250312 | 162000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20250312 | 161900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20250312 | 161800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20250312 | 161700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20250312 | 161600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20250312 | 161500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20250312 | 161400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20250312 | 161300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20250312 | 161200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20250312 | 161100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20250312 | 161000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20250312 | 160900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20250312 | 160800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 153 | 20250312 | 160700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20250312 | 160600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20250312 | 160500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20250312 | 160400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20250312 | 160300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20250312 | 160200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20250312 | 160100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20250312 | 160000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20250312 | 155900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20250312 | 155800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20250312 | 155700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20250312 | 155600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20250312 | 155500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20250312 | 155400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20250312 | 155300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20250312 | 155200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20250312 | 155100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20250312 | 155000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20250312 | 154900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20250312 | 154800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20250312 | 154700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20250312 | 154600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20250312 | 154500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20250312 | 154400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20250312 | 154300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20250312 | 154200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20250312 | 154100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20250312 | 154000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20250312 | 153900 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20250312 | 153800 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 183 | 20250312 | 153700 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20250312 | 153600 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20250312 | 153500 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20250312 | 153400 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20250312 | 153300 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20250312 | 153200 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20250312 | 153100 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20250312 | 153000 | 5560329700 | 28150 | 28150 | 28150 | 28150 | 2463 |
| 191 | 20250312 | 152900 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20250312 | 152800 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20250312 | 152700 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20250312 | 152600 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20250312 | 152500 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20250312 | 152400 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20250312 | 152300 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20250312 | 152200 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20250312 | 152100 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20250312 | 152000 | 5490996250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20250312 | 151900 | 5490996250 | 28150 | 28150 | 28200 | 28100 | 3314 |
| 202 | 20250312 | 151800 | 5397711800 | 28200 | 28150 | 28200 | 28150 | 74 |
| 203 | 20250312 | 151700 | 5395628300 | 28150 | 28200 | 28250 | 28150 | 1862 |
| 204 | 20250312 | 151600 | 5343133000 | 28200 | 28200 | 28250 | 28200 | 234 |
| 205 | 20250312 | 151500 | 5336522750 | 28200 | 28200 | 28200 | 28200 | 582 |
| 206 | 20250312 | 151400 | 5320110350 | 28200 | 28200 | 28200 | 28200 | 10 |
| 207 | 20250312 | 151300 | 5319828350 | 28200 | 28200 | 28200 | 28150 | 515 |
| 208 | 20250312 | 151200 | 5305312000 | 28150 | 28150 | 28150 | 28150 | 73 |
| 209 | 20250312 | 151100 | 5303257050 | 28200 | 28200 | 28250 | 28200 | 106 |
| 210 | 20250312 | 151000 | 5300267750 | 28200 | 28100 | 28200 | 28100 | 464 |
| 211 | 20250312 | 150900 | 5287205825 | 28150 | 28150 | 28200 | 28100 | 2508 |
| 212 | 20250312 | 150800 | 5216684575 | 28200 | 28200 | 28200 | 28150 | 1101 |
| 213 | 20250312 | 150700 | 5185686225 | 28200 | 28150 | 28300 | 28150 | 2356 |
| 214 | 20250312 | 150600 | 5119212450 | 28200 | 28150 | 28200 | 28150 | 1141 |
| 215 | 20250312 | 150500 | 5087041200 | 28150 | 28200 | 28200 | 28150 | 774 |
| 216 | 20250312 | 150400 | 5065219150 | 28150 | 28150 | 28200 | 28150 | 212 |
| 217 | 20250312 | 150300 | 5059246650 | 28200 | 28200 | 28200 | 28150 | 39 |
| 218 | 20250312 | 150200 | 5058147850 | 28200 | 28200 | 28200 | 28175 | 124 |
| 219 | 20250312 | 150100 | 5054651175 | 28200 | 28150 | 28200 | 28150 | 51 |
| 220 | 20250312 | 150000 | 5053214875 | 28200 | 28150 | 28200 | 28150 | 524 |
| 221 | 20250312 | 145900 | 5038463625 | 28150 | 28150 | 28150 | 28150 | 894 |
| 222 | 20250312 | 145800 | 5013297525 | 28200 | 28175 | 28200 | 28150 | 620 |
| 223 | 20250312 | 145700 | 4995822200 | 28200 | 28200 | 28200 | 28150 | 2024 |
| 224 | 20250312 | 145600 | 4938745450 | 28250 | 28250 | 28250 | 28200 | 258 |
| 225 | 20250312 | 145500 | 4931461950 | 28250 | 28250 | 28250 | 28200 | 368 |
| 226 | 20250312 | 145400 | 4921078500 | 28250 | 28250 | 28250 | 28250 | 11 |
| 227 | 20250312 | 145300 | 4920767750 | 28200 | 28250 | 28250 | 28200 | 365 |
| 228 | 20250312 | 145200 | 4910466100 | 28200 | 28200 | 28200 | 28200 | 880 |
| 229 | 20250312 | 145100 | 4885650100 | 28250 | 28250 | 28250 | 28250 | 54 |
| 230 | 20250312 | 145000 | 4884124600 | 28200 | 28250 | 28250 | 28200 | 60 |
| 231 | 20250312 | 144900 | 4882430650 | 28250 | 28250 | 28250 | 28225 | 294 |
| 232 | 20250312 | 144800 | 4874125175 | 28250 | 28300 | 28300 | 28250 | 270 |
| 233 | 20250312 | 144700 | 4866497125 | 28250 | 28300 | 28300 | 28250 | 478 |
| 234 | 20250312 | 144600 | 4852993275 | 28300 | 28300 | 28300 | 28300 | 13 |
| 235 | 20250312 | 144500 | 4852625375 | 28300 | 28300 | 28300 | 28300 | 15 |
| 236 | 20250312 | 144400 | 4852200875 | 28350 | 28350 | 28350 | 28350 | 1 |
| 237 | 20250312 | 144300 | 4852172525 | 28350 | 28300 | 28350 | 28250 | 1187 |
| 238 | 20250312 | 144200 | 4818630625 | 28250 | 28250 | 28250 | 28250 | 130 |
| 239 | 20250312 | 144100 | 4814958125 | 28300 | 28300 | 28300 | 28250 | 1165 |
| 240 | 20250312 | 144000 | 4782041725 | 28300 | 28250 | 28300 | 28250 | 78 |
| 241 | 20250312 | 143900 | 4779836825 | 28300 | 28250 | 28300 | 28250 | 159 |
| 242 | 20250312 | 143800 | 4775342575 | 28300 | 28350 | 28350 | 28300 | 381 |
| 243 | 20250312 | 143700 | 4764559775 | 28350 | 28350 | 28350 | 28350 | 5 |
| 244 | 20250312 | 143600 | 4764418025 | 28300 | 28300 | 28300 | 28300 | 70 |
| 245 | 20250312 | 143500 | 4762437025 | 28300 | 28300 | 28300 | 28300 | 74 |
| 246 | 20250312 | 143400 | 4760342825 | 28350 | 28300 | 28350 | 28300 | 461 |
| 247 | 20250312 | 143300 | 4747295175 | 28250 | 28350 | 28350 | 28250 | 80 |
| 248 | 20250312 | 143200 | 4745032575 | 28300 | 28300 | 28300 | 28300 | 802 |
| 249 | 20250312 | 143100 | 4722335975 | 28300 | 28300 | 28300 | 28300 | 116 |
| 250 | 20250312 | 143000 | 4719053175 | 28300 | 28300 | 28300 | 28300 | 531 |
| 251 | 20250312 | 142900 | 4704025875 | 28350 | 28350 | 28350 | 28350 | 629 |
| 252 | 20250312 | 142800 | 4686193725 | 28350 | 28375 | 28400 | 28350 | 457 |
| 253 | 20250312 | 142700 | 4673230925 | 28375 | 28300 | 28400 | 28300 | 214 |
| 254 | 20250312 | 142600 | 4667155625 | 28300 | 28300 | 28300 | 28275 | 843 |
| 255 | 20250312 | 142500 | 4643298975 | 28350 | 28250 | 28350 | 28250 | 663 |
| 256 | 20250312 | 142400 | 4624542575 | 28250 | 28350 | 28350 | 28250 | 332 |
| 257 | 20250312 | 142300 | 4615141525 | 28350 | 28450 | 28450 | 28350 | 3342 |
| 258 | 20250312 | 142200 | 4520131875 | 28500 | 28500 | 28500 | 28450 | 745 |
| 259 | 20250312 | 142100 | 4498900375 | 28500 | 28500 | 28500 | 28450 | 348 |
| 260 | 20250312 | 142000 | 4488996525 | 28500 | 28500 | 28550 | 28450 | 639 |
| 261 | 20250312 | 141900 | 4470785025 | 28550 | 28500 | 28550 | 28500 | 422 |
| 262 | 20250312 | 141800 | 4458753875 | 28500 | 28500 | 28500 | 28450 | 575 |
| 263 | 20250312 | 141700 | 4442366425 | 28500 | 28400 | 28500 | 28400 | 3720 |
| 264 | 20250312 | 141600 | 4336572325 | 28400 | 28500 | 28500 | 28400 | 539 |
| 265 | 20250312 | 141500 | 4321260225 | 28500 | 28550 | 28550 | 28500 | 301 |
| 266 | 20250312 | 141400 | 4312676225 | 28550 | 28550 | 28550 | 28500 | 1055 |
| 267 | 20250312 | 141300 | 4282556600 | 28500 | 28450 | 28500 | 28450 | 601 |
| 268 | 20250312 | 141200 | 4265436125 | 28450 | 28400 | 28450 | 28300 | 656 |
| 269 | 20250312 | 141100 | 4246790225 | 28400 | 28400 | 28400 | 28400 | 543 |
| 270 | 20250312 | 141000 | 4231369025 | 28400 | 28250 | 28400 | 28250 | 1243 |
| 271 | 20250312 | 140900 | 4196173325 | 28250 | 28250 | 28250 | 28250 | 41 |
| 272 | 20250312 | 140800 | 4195015075 | 28200 | 28275 | 28275 | 28200 | 754 |
| 273 | 20250312 | 140700 | 4173719975 | 28300 | 28300 | 28300 | 28275 | 157 |
| 274 | 20250312 | 140600 | 4169277075 | 28300 | 28200 | 28300 | 28200 | 1082 |
| 275 | 20250312 | 140500 | 4138746725 | 28150 | 28150 | 28150 | 28150 | 169 |
| 276 | 20250312 | 140400 | 4133989375 | 28200 | 28150 | 28200 | 28150 | 522 |
| 277 | 20250312 | 140300 | 4119294975 | 28200 | 28200 | 28200 | 28150 | 13 |
| 278 | 20250312 | 140200 | 4118928875 | 28150 | 28150 | 28200 | 28150 | 371 |
| 279 | 20250312 | 140100 | 4108484175 | 28150 | 28200 | 28200 | 28150 | 141 |
| 280 | 20250312 | 140000 | 4104510475 | 28200 | 28200 | 28200 | 28200 | 423 |
| 281 | 20250312 | 135900 | 4092581875 | 28200 | 28200 | 28200 | 28200 | 11 |
| 282 | 20250312 | 135800 | 4092271675 | 28200 | 28200 | 28200 | 28150 | 102 |
| 283 | 20250312 | 135700 | 4089396825 | 28150 | 28175 | 28200 | 28100 | 156 |
| 284 | 20250312 | 135600 | 4085004950 | 28175 | 28150 | 28200 | 28150 | 109 |
| 285 | 20250312 | 135500 | 4081936475 | 28150 | 28100 | 28150 | 28100 | 136 |
| 286 | 20250312 | 135400 | 4078108125 | 28150 | 28150 | 28150 | 28100 | 52 |
| 287 | 20250312 | 135300 | 4076644825 | 28100 | 28150 | 28150 | 28100 | 733 |
| 288 | 20250312 | 135200 | 4056011325 | 28200 | 28200 | 28200 | 28150 | 304 |
| 289 | 20250312 | 135100 | 4047450025 | 28200 | 28200 | 28250 | 28200 | 101 |
| 290 | 20250312 | 135000 | 4044601400 | 28225 | 28200 | 28225 | 28200 | 2 |
| 291 | 20250312 | 134900 | 4044544975 | 28200 | 28200 | 28200 | 28200 | 134 |
| 292 | 20250312 | 134800 | 4040766175 | 28200 | 28150 | 28200 | 28150 | 207 |
| 293 | 20250312 | 134700 | 4034929925 | 28150 | 28200 | 28200 | 28150 | 149 |
| 294 | 20250312 | 134600 | 4030732325 | 28200 | 28150 | 28200 | 28150 | 117 |
| 295 | 20250312 | 134500 | 4027437775 | 28150 | 28200 | 28200 | 28150 | 204 |
| 296 | 20250312 | 134400 | 4021695125 | 28150 | 28100 | 28150 | 28100 | 872 |
| 297 | 20250312 | 134300 | 3997153325 | 28150 | 28150 | 28150 | 28100 | 332 |
| 298 | 20250312 | 134200 | 3987822525 | 28150 | 28100 | 28150 | 28100 | 159 |
| 299 | 20250312 | 134100 | 3983350125 | 28150 | 28150 | 28150 | 28100 | 340 |
| 300 | 20250312 | 134000 | 3973789125 | 28100 | 28100 | 28150 | 28100 | 491 |
| 301 | 20250312 | 133900 | 3959991925 | 28100 | 28100 | 28150 | 28100 | 286 |
| 302 | 20250312 | 133800 | 3951954225 | 28150 | 28150 | 28150 | 28100 | 1309 |
| 303 | 20250312 | 133700 | 3915167825 | 28150 | 28100 | 28150 | 28100 | 264 |
| 304 | 20250312 | 133600 | 3907747425 | 28150 | 28150 | 28150 | 28100 | 144 |
| 305 | 20250312 | 133500 | 3903700075 | 28100 | 28100 | 28150 | 28100 | 1529 |
| 306 | 20250312 | 133400 | 3860732425 | 28150 | 28175 | 28200 | 28100 | 2466 |
| 307 | 20250312 | 133300 | 3791314475 | 28200 | 28200 | 28200 | 28150 | 2125 |
| 308 | 20250312 | 133200 | 3731389925 | 28250 | 28200 | 28250 | 28200 | 49 |
| 309 | 20250312 | 133100 | 3730007725 | 28200 | 28200 | 28200 | 28200 | 201 |
| 310 | 20250312 | 133000 | 3724339525 | 28200 | 28200 | 28250 | 28200 | 453 |
| 311 | 20250312 | 132900 | 3711564600 | 28200 | 28200 | 28200 | 28200 | 560 |
| 312 | 20250312 | 132800 | 3695772600 | 28150 | 28200 | 28200 | 28150 | 286 |
| 313 | 20250312 | 132700 | 3687716600 | 28200 | 28250 | 28250 | 28200 | 897 |
| 314 | 20250312 | 132600 | 3662420550 | 28250 | 28250 | 28250 | 28250 | 64 |
| 315 | 20250312 | 132500 | 3660612550 | 28250 | 28250 | 28250 | 28250 | 121 |
| 316 | 20250312 | 132400 | 3657194300 | 28250 | 28250 | 28250 | 28250 | 698 |
| 317 | 20250312 | 132300 | 3637475800 | 28250 | 28200 | 28250 | 28200 | 54 |
| 318 | 20250312 | 132200 | 3635950400 | 28200 | 28200 | 28250 | 28200 | 67 |
| 319 | 20250312 | 132100 | 3634060500 | 28200 | 28200 | 28200 | 28200 | 79 |
| 320 | 20250312 | 132000 | 3631832700 | 28200 | 28200 | 28200 | 28200 | 118 |
| 321 | 20250312 | 131900 | 3628505100 | 28200 | 28200 | 28200 | 28200 | 143 |
| 322 | 20250312 | 131800 | 3624472500 | 28200 | 28150 | 28200 | 28150 | 121 |
| 323 | 20250312 | 131700 | 3621062575 | 28175 | 28250 | 28250 | 28175 | 848 |
| 324 | 20250312 | 131600 | 3597148325 | 28200 | 28200 | 28225 | 28200 | 1096 |
| 325 | 20250312 | 131500 | 3566240350 | 28200 | 28250 | 28250 | 28200 | 1924 |
| 326 | 20250312 | 131400 | 3511980650 | 28250 | 28200 | 28250 | 28200 | 121 |
| 327 | 20250312 | 131300 | 3508567475 | 28200 | 28250 | 28250 | 28200 | 218 |
| 328 | 20250312 | 131200 | 3502416025 | 28250 | 28225 | 28250 | 28200 | 162 |
| 329 | 20250312 | 131100 | 3497840600 | 28200 | 28300 | 28350 | 28200 | 2390 |
| 330 | 20250312 | 131000 | 3430362200 | 28350 | 28300 | 28350 | 28250 | 263 |
| 331 | 20250312 | 130900 | 3422925800 | 28300 | 28300 | 28300 | 28300 | 114 |
| 332 | 20250312 | 130800 | 3419699600 | 28350 | 28350 | 28350 | 28300 | 198 |
| 333 | 20250312 | 130700 | 3414095850 | 28350 | 28350 | 28350 | 28300 | 1450 |
| 334 | 20250312 | 130600 | 3373054550 | 28350 | 28350 | 28350 | 28300 | 147 |
| 335 | 20250312 | 130500 | 3368892400 | 28350 | 28350 | 28350 | 28350 | 980 |
| 336 | 20250312 | 130400 | 3341109400 | 28350 | 28350 | 28350 | 28350 | 30 |
| 337 | 20250312 | 130300 | 3340258900 | 28400 | 28350 | 28400 | 28350 | 403 |
| 338 | 20250312 | 130200 | 3328821425 | 28400 | 28450 | 28450 | 28400 | 7 |
| 339 | 20250312 | 130100 | 3328622375 | 28350 | 28400 | 28450 | 28350 | 89 |
| 340 | 20250312 | 130000 | 3326096925 | 28400 | 28400 | 28450 | 28400 | 179 |
| 341 | 20250312 | 125900 | 3321013275 | 28400 | 28400 | 28400 | 28400 | 286 |
| 342 | 20250312 | 125800 | 3312890875 | 28400 | 28450 | 28450 | 28400 | 232 |
| 343 | 20250312 | 125700 | 3306302025 | 28450 | 28450 | 28500 | 28400 | 84 |
| 344 | 20250312 | 125600 | 3303911775 | 28400 | 28450 | 28450 | 28400 | 119 |
| 345 | 20250312 | 125500 | 3300526325 | 28450 | 28450 | 28450 | 28400 | 39 |
| 346 | 20250312 | 125400 | 3299418625 | 28450 | 28500 | 28500 | 28450 | 1087 |
| 347 | 20250312 | 125300 | 3268492075 | 28500 | 28450 | 28500 | 28450 | 291 |
| 348 | 20250312 | 125200 | 3260198975 | 28450 | 28450 | 28450 | 28450 | 373 |
| 349 | 20250312 | 125100 | 3249587125 | 28450 | 28450 | 28450 | 28450 | 161 |
| 350 | 20250312 | 125000 | 3245006675 | 28475 | 28475 | 28475 | 28475 | 3 |
| 351 | 20250312 | 124900 | 3244921250 | 28500 | 28500 | 28500 | 28500 | 20 |
| 352 | 20250312 | 124800 | 3244351250 | 28450 | 28475 | 28500 | 28450 | 514 |
| 353 | 20250312 | 124700 | 3229718600 | 28450 | 28550 | 28550 | 28450 | 808 |
| 354 | 20250312 | 124600 | 3206660850 | 28500 | 28450 | 28500 | 28450 | 139 |
| 355 | 20250312 | 124500 | 3202699400 | 28500 | 28500 | 28500 | 28500 | 258 |
| 356 | 20250312 | 124400 | 3195346400 | 28500 | 28550 | 28550 | 28500 | 293 |
| 357 | 20250312 | 124300 | 3186995400 | 28550 | 28500 | 28550 | 28500 | 177 |
| 358 | 20250312 | 124200 | 3181947100 | 28500 | 28500 | 28500 | 28450 | 408 |
| 359 | 20250312 | 124100 | 3170319200 | 28450 | 28450 | 28450 | 28450 | 265 |
| 360 | 20250312 | 124000 | 3162779950 | 28400 | 28400 | 28400 | 28400 | 14 |
| 361 | 20250312 | 123900 | 3162382350 | 28400 | 28400 | 28425 | 28400 | 5 |
| 362 | 20250312 | 123800 | 3162240325 | 28400 | 28400 | 28400 | 28400 | 4 |
| 363 | 20250312 | 123700 | 3162126725 | 28350 | 28350 | 28350 | 28350 | 1988 |
| 364 | 20250312 | 123600 | 3105766925 | 28350 | 28350 | 28350 | 28350 | 75 |
| 365 | 20250312 | 123500 | 3103640675 | 28350 | 28350 | 28350 | 28300 | 327 |
| 366 | 20250312 | 123400 | 3094370275 | 28350 | 28300 | 28350 | 28300 | 37 |
| 367 | 20250312 | 123300 | 3093321625 | 28300 | 28300 | 28300 | 28300 | 150 |
| 368 | 20250312 | 123200 | 3089076625 | 28300 | 28350 | 28350 | 28300 | 2693 |
| 369 | 20250312 | 123100 | 3012850575 | 28350 | 28350 | 28400 | 28350 | 2037 |
| 370 | 20250312 | 123000 | 2955088275 | 28400 | 28400 | 28400 | 28400 | 0 |
| 371 | 20250312 | 122900 | 2955088275 | 28400 | 28400 | 28400 | 28400 | 106 |
| 372 | 20250312 | 122800 | 2952077875 | 28400 | 28350 | 28400 | 28350 | 388 |
| 373 | 20250312 | 122700 | 2941063675 | 28350 | 28350 | 28350 | 28350 | 51 |
| 374 | 20250312 | 122600 | 2939617825 | 28350 | 28400 | 28400 | 28350 | 407 |
| 375 | 20250312 | 122500 | 2928062225 | 28400 | 28400 | 28425 | 28400 | 821 |
| 376 | 20250312 | 122400 | 2904740925 | 28400 | 28375 | 28400 | 28375 | 92 |
| 377 | 20250312 | 122300 | 2902128675 | 28400 | 28400 | 28400 | 28350 | 190 |
| 378 | 20250312 | 122200 | 2896732775 | 28400 | 28300 | 28400 | 28300 | 1433 |
| 379 | 20250312 | 122100 | 2856107125 | 28350 | 28350 | 28350 | 28300 | 25 |
| 380 | 20250312 | 122000 | 2855398925 | 28350 | 28300 | 28350 | 28300 | 246 |
| 381 | 20250312 | 121900 | 2848434875 | 28300 | 28300 | 28350 | 28300 | 870 |
| 382 | 20250312 | 121800 | 2823813825 | 28350 | 28350 | 28350 | 28300 | 1247 |
| 383 | 20250312 | 121700 | 2788466375 | 28350 | 28350 | 28350 | 28350 | 1000 |
| 384 | 20250312 | 121600 | 2760116375 | 28350 | 28400 | 28400 | 28350 | 78 |
| 385 | 20250312 | 121500 | 2757904250 | 28400 | 28400 | 28400 | 28400 | 138 |
| 386 | 20250312 | 121400 | 2753985050 | 28400 | 28375 | 28400 | 28350 | 127 |
| 387 | 20250312 | 121300 | 2750382500 | 28400 | 28400 | 28400 | 28400 | 121 |
| 388 | 20250312 | 121200 | 2746946100 | 28400 | 28400 | 28400 | 28400 | 329 |
| 389 | 20250312 | 121100 | 2737602500 | 28450 | 28450 | 28450 | 28400 | 3514 |
| 390 | 20250312 | 121000 | 2637804700 | 28450 | 28450 | 28450 | 28450 | 34 |
| 391 | 20250312 | 120900 | 2636837400 | 28450 | 28450 | 28450 | 28400 | 1838 |
| 392 | 20250312 | 120800 | 2584598850 | 28450 | 28450 | 28450 | 28450 | 1 |
| 393 | 20250312 | 120700 | 2584570400 | 28400 | 28400 | 28400 | 28400 | 248 |
| 394 | 20250312 | 120600 | 2577527200 | 28400 | 28450 | 28475 | 28400 | 538 |
| 395 | 20250312 | 120500 | 2562221775 | 28450 | 28500 | 28500 | 28450 | 1004 |
| 396 | 20250312 | 120400 | 2533657775 | 28500 | 28500 | 28500 | 28500 | 174 |
| 397 | 20250312 | 120300 | 2528698775 | 28500 | 28500 | 28500 | 28500 | 472 |
| 398 | 20250312 | 120200 | 2515246775 | 28500 | 28500 | 28500 | 28500 | 62 |
| 399 | 20250312 | 120100 | 2513479775 | 28500 | 28450 | 28500 | 28450 | 807 |
| 400 | 20250312 | 120000 | 2490480825 | 28450 | 28500 | 28500 | 28450 | 65 |
| 401 | 20250312 | 115900 | 2488629625 | 28500 | 28550 | 28550 | 28450 | 164 |
| 402 | 20250312 | 115800 | 2483957975 | 28500 | 28500 | 28500 | 28500 | 12 |
| 403 | 20250312 | 115700 | 2483615975 | 28550 | 28550 | 28550 | 28550 | 4 |
| 404 | 20250312 | 115600 | 2483501775 | 28500 | 28450 | 28500 | 28450 | 40 |
| 405 | 20250312 | 115500 | 2482361825 | 28500 | 28525 | 28525 | 28500 | 658 |
| 406 | 20250312 | 115400 | 2463608525 | 28500 | 28500 | 28500 | 28500 | 21 |
| 407 | 20250312 | 115300 | 2463010025 | 28550 | 28550 | 28550 | 28550 | 1 |
| 408 | 20250312 | 115200 | 2462981475 | 28500 | 28500 | 28500 | 28500 | 6 |
| 409 | 20250312 | 115100 | 2462810475 | 28500 | 28500 | 28500 | 28500 | 193 |
| 410 | 20250312 | 115000 | 2457309975 | 28500 | 28500 | 28500 | 28500 | 649 |
| 411 | 20250312 | 114900 | 2438813475 | 28500 | 28550 | 28600 | 28500 | 85 |
| 412 | 20250312 | 114800 | 2436389175 | 28600 | 28600 | 28600 | 28600 | 3 |
| 413 | 20250312 | 114700 | 2436303375 | 28600 | 28600 | 28600 | 28600 | 2 |
| 414 | 20250312 | 114600 | 2436246175 | 28550 | 28550 | 28550 | 28500 | 663 |
| 415 | 20250312 | 114500 | 2417346925 | 28550 | 28550 | 28550 | 28550 | 91 |
| 416 | 20250312 | 114400 | 2414748875 | 28500 | 28550 | 28550 | 28500 | 884 |
| 417 | 20250312 | 114300 | 2389510725 | 28550 | 28550 | 28550 | 28550 | 378 |
| 418 | 20250312 | 114200 | 2378718825 | 28550 | 28550 | 28550 | 28550 | 275 |
| 419 | 20250312 | 114100 | 2370867575 | 28550 | 28550 | 28600 | 28550 | 81 |
| 420 | 20250312 | 114000 | 2368554975 | 28550 | 28550 | 28550 | 28550 | 23 |
| 421 | 20250312 | 113900 | 2367898325 | 28550 | 28550 | 28550 | 28550 | 33 |
| 422 | 20250312 | 113800 | 2366956175 | 28550 | 28550 | 28550 | 28550 | 500 |
| 423 | 20250312 | 113700 | 2352681175 | 28600 | 28600 | 28600 | 28600 | 79 |
| 424 | 20250312 | 113600 | 2350421775 | 28600 | 28600 | 28600 | 28600 | 91 |
| 425 | 20250312 | 113500 | 2347819175 | 28600 | 28600 | 28600 | 28600 | 0 |
| 426 | 20250312 | 113400 | 2347819175 | 28600 | 28650 | 28650 | 28600 | 456 |
| 427 | 20250312 | 113300 | 2334776325 | 28650 | 28650 | 28675 | 28650 | 103 |
| 428 | 20250312 | 113200 | 2331825325 | 28650 | 28650 | 28650 | 28650 | 1 |
| 429 | 20250312 | 113100 | 2331796675 | 28650 | 28650 | 28650 | 28600 | 131 |
| 430 | 20250312 | 113000 | 2328047525 | 28650 | 28650 | 28650 | 28650 | 242 |
| 431 | 20250312 | 112900 | 2321114225 | 28650 | 28650 | 28650 | 28650 | 2 |
| 432 | 20250312 | 112800 | 2321056925 | 28650 | 28600 | 28650 | 28600 | 5 |
| 433 | 20250312 | 112700 | 2320913875 | 28600 | 28600 | 28600 | 28575 | 166 |
| 434 | 20250312 | 112600 | 2316167250 | 28600 | 28600 | 28600 | 28600 | 6 |
| 435 | 20250312 | 112500 | 2315995650 | 28600 | 28600 | 28600 | 28550 | 1219 |
| 436 | 20250312 | 112400 | 2281137350 | 28700 | 28650 | 28700 | 28650 | 820 |
| 437 | 20250312 | 112300 | 2257615150 | 28650 | 28650 | 28650 | 28650 | 109 |
| 438 | 20250312 | 112200 | 2254492300 | 28650 | 28650 | 28650 | 28650 | 31 |
| 439 | 20250312 | 112100 | 2253604150 | 28650 | 28650 | 28650 | 28600 | 101 |
| 440 | 20250312 | 112000 | 2250713500 | 28650 | 28650 | 28650 | 28650 | 105 |
| 441 | 20250312 | 111900 | 2247705250 | 28650 | 28650 | 28650 | 28650 | 6 |
| 442 | 20250312 | 111800 | 2247533350 | 28650 | 28650 | 28650 | 28650 | 55 |
| 443 | 20250312 | 111700 | 2245957600 | 28600 | 28600 | 28600 | 28600 | 30 |
| 444 | 20250312 | 111600 | 2245099600 | 28600 | 28600 | 28600 | 28600 | 20 |
| 445 | 20250312 | 111500 | 2244527600 | 28550 | 28550 | 28600 | 28550 | 254 |
| 446 | 20250312 | 111400 | 2237274250 | 28600 | 28600 | 28600 | 28600 | 116 |
| 447 | 20250312 | 111300 | 2233956650 | 28600 | 28500 | 28600 | 28500 | 48 |
| 448 | 20250312 | 111200 | 2232584050 | 28500 | 28550 | 28550 | 28500 | 510 |
| 449 | 20250312 | 111100 | 2218048550 | 28500 | 28650 | 28650 | 28500 | 1019 |
| 450 | 20250312 | 111000 | 2188935900 | 28600 | 28650 | 28650 | 28600 | 82 |
| 451 | 20250312 | 110900 | 2186586850 | 28650 | 28650 | 28700 | 28650 | 201 |
| 452 | 20250312 | 110800 | 2180827700 | 28700 | 28650 | 28700 | 28650 | 30 |
| 453 | 20250312 | 110700 | 2179966950 | 28650 | 28650 | 28650 | 28650 | 26 |
| 454 | 20250312 | 110600 | 2179222050 | 28650 | 28650 | 28650 | 28650 | 1 |
| 455 | 20250312 | 110500 | 2179193400 | 28650 | 28800 | 28800 | 28650 | 247 |
| 456 | 20250312 | 110400 | 2172096050 | 28750 | 28750 | 28750 | 28750 | 241 |
| 457 | 20250312 | 110300 | 2165167300 | 28750 | 28700 | 28750 | 28700 | 951 |
| 458 | 20250312 | 110200 | 2137830750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 459 | 20250312 | 110100 | 2137830750 | 28700 | 28700 | 28700 | 28650 | 109 |
| 460 | 20250312 | 110000 | 2134702500 | 28700 | 28750 | 28750 | 28700 | 92 |
| 461 | 20250312 | 105900 | 2132062000 | 28700 | 28750 | 28750 | 28700 | 158 |
| 462 | 20250312 | 105800 | 2127524950 | 28750 | 28700 | 28750 | 28700 | 382 |
| 463 | 20250312 | 105700 | 2116543400 | 28700 | 28800 | 28800 | 28700 | 105 |
| 464 | 20250312 | 105600 | 2113528800 | 28750 | 28700 | 28800 | 28650 | 1146 |
| 465 | 20250312 | 105500 | 2080585200 | 28650 | 28650 | 28700 | 28650 | 754 |
| 466 | 20250312 | 105400 | 2058962175 | 28650 | 28600 | 28650 | 28600 | 1049 |
| 467 | 20250312 | 105300 | 2028946975 | 28600 | 28600 | 28600 | 28600 | 7 |
| 468 | 20250312 | 105200 | 2028746775 | 28550 | 28500 | 28600 | 28500 | 378 |
| 469 | 20250312 | 105100 | 2017954225 | 28550 | 28525 | 28550 | 28500 | 284 |
| 470 | 20250312 | 105000 | 2009859300 | 28550 | 28550 | 28550 | 28525 | 9 |
| 471 | 20250312 | 104900 | 2009602375 | 28600 | 28550 | 28600 | 28550 | 21 |
| 472 | 20250312 | 104800 | 2009002725 | 28550 | 28550 | 28550 | 28550 | 5 |
| 473 | 20250312 | 104700 | 2008859975 | 28550 | 28550 | 28550 | 28500 | 107 |
| 474 | 20250312 | 104600 | 2005805175 | 28550 | 28550 | 28550 | 28500 | 33 |
| 475 | 20250312 | 104500 | 2004863275 | 28500 | 28550 | 28550 | 28500 | 246 |
| 476 | 20250312 | 104400 | 1997850025 | 28600 | 28500 | 28600 | 28500 | 65 |
| 477 | 20250312 | 104300 | 1995997025 | 28500 | 28550 | 28550 | 28500 | 285 |
| 478 | 20250312 | 104200 | 1987863775 | 28550 | 28550 | 28550 | 28550 | 32 |
| 479 | 20250312 | 104100 | 1986950175 | 28500 | 28500 | 28550 | 28500 | 158 |
| 480 | 20250312 | 104000 | 1982447025 | 28500 | 28450 | 28550 | 28450 | 166 |
| 481 | 20250312 | 103900 | 1977718825 | 28450 | 28500 | 28500 | 28450 | 375 |
| 482 | 20250312 | 103800 | 1967050025 | 28500 | 28450 | 28500 | 28450 | 43 |
| 483 | 20250312 | 103700 | 1965824575 | 28500 | 28500 | 28500 | 28450 | 387 |
| 484 | 20250312 | 103600 | 1954813525 | 28500 | 28550 | 28550 | 28450 | 576 |
| 485 | 20250312 | 103500 | 1938413225 | 28550 | 28600 | 28600 | 28500 | 130 |
| 486 | 20250312 | 103400 | 1934706025 | 28600 | 28550 | 28600 | 28500 | 82 |
| 487 | 20250312 | 103300 | 1932365825 | 28550 | 28550 | 28600 | 28550 | 335 |
| 488 | 20250312 | 103200 | 1922797625 | 28450 | 28550 | 28550 | 28450 | 198 |
| 489 | 20250312 | 103100 | 1917150025 | 28450 | 28500 | 28525 | 28450 | 496 |
| 490 | 20250312 | 103000 | 1903031650 | 28450 | 28500 | 28550 | 28450 | 210 |
| 491 | 20250312 | 102900 | 1897050725 | 28550 | 28550 | 28550 | 28500 | 13 |
| 492 | 20250312 | 102800 | 1896680125 | 28450 | 28450 | 28500 | 28450 | 73 |
| 493 | 20250312 | 102700 | 1894602475 | 28500 | 28450 | 28500 | 28450 | 201 |
| 494 | 20250312 | 102600 | 1888883925 | 28550 | 28550 | 28550 | 28500 | 25 |
| 495 | 20250312 | 102500 | 1888170775 | 28500 | 28550 | 28550 | 28400 | 1248 |
| 496 | 20250312 | 102400 | 1852702525 | 28550 | 28500 | 28550 | 28450 | 2122 |
| 497 | 20250312 | 102300 | 1792327125 | 28500 | 28500 | 28650 | 28500 | 378 |
| 498 | 20250312 | 102200 | 1781553525 | 28450 | 28650 | 28650 | 28450 | 525 |
| 499 | 20250312 | 102100 | 1766586075 | 28550 | 28600 | 28650 | 28550 | 219 |
| 500 | 20250312 | 102000 | 1760322625 | 28600 | 28650 | 28650 | 28600 | 28 |
| 501 | 20250312 | 101900 | 1759520725 | 28650 | 28600 | 28650 | 28600 | 68 |
| 502 | 20250312 | 101800 | 1757572775 | 28600 | 28700 | 28700 | 28600 | 1111 |
| 503 | 20250312 | 101700 | 1725794975 | 28650 | 28650 | 28700 | 28650 | 1097 |
| 504 | 20250312 | 101600 | 1694365375 | 28750 | 28750 | 28750 | 28700 | 136 |
| 505 | 20250312 | 101500 | 1690458625 | 28700 | 28800 | 28800 | 28650 | 55 |
| 506 | 20250312 | 101400 | 1688880225 | 28650 | 28750 | 28750 | 28650 | 803 |
| 507 | 20250312 | 101300 | 1665807775 | 28700 | 28700 | 28750 | 28700 | 334 |
| 508 | 20250312 | 101200 | 1656221575 | 28700 | 28650 | 28700 | 28650 | 678 |
| 509 | 20250312 | 101100 | 1636773525 | 28650 | 28650 | 28650 | 28600 | 61 |
| 510 | 20250312 | 101000 | 1635025975 | 28650 | 28650 | 28650 | 28650 | 5 |
| 511 | 20250312 | 100900 | 1634882725 | 28650 | 28650 | 28650 | 28500 | 23 |
| 512 | 20250312 | 100800 | 1634225275 | 28700 | 28500 | 28750 | 28450 | 484 |
| 513 | 20250312 | 100700 | 1620349575 | 28450 | 28500 | 28550 | 28450 | 2094 |
| 514 | 20250312 | 100600 | 1560751275 | 28550 | 28550 | 28550 | 28550 | 267 |
| 515 | 20250312 | 100500 | 1553128425 | 28600 | 28550 | 28600 | 28500 | 334 |
| 516 | 20250312 | 100400 | 1543581075 | 28550 | 28550 | 28550 | 28450 | 207 |
| 517 | 20250312 | 100300 | 1537678875 | 28500 | 28500 | 28500 | 28450 | 1364 |
| 518 | 20250312 | 100200 | 1498818875 | 28450 | 28500 | 28550 | 28450 | 698 |
| 519 | 20250312 | 100100 | 1478944425 | 28550 | 28550 | 28550 | 28550 | 4 |
| 520 | 20250312 | 100000 | 1478830225 | 28500 | 28450 | 28500 | 28450 | 100 |
| 521 | 20250312 | 095900 | 1475982725 | 28450 | 28550 | 28550 | 28450 | 2041 |
| 522 | 20250312 | 095800 | 1417857625 | 28600 | 28600 | 28600 | 28600 | 14 |
| 523 | 20250312 | 095700 | 1417457225 | 28500 | 28600 | 28600 | 28450 | 560 |
| 524 | 20250312 | 095600 | 1401503175 | 28500 | 28600 | 28600 | 28500 | 107 |
| 525 | 20250312 | 095500 | 1398453275 | 28550 | 28600 | 28600 | 28550 | 531 |
| 526 | 20250312 | 095400 | 1383293175 | 28450 | 28550 | 28550 | 28450 | 1310 |
| 527 | 20250312 | 095300 | 1345935275 | 28500 | 28550 | 28550 | 28500 | 26 |
| 528 | 20250312 | 095200 | 1345193975 | 28550 | 28550 | 28550 | 28500 | 141 |
| 529 | 20250312 | 095100 | 1341168725 | 28500 | 28550 | 28550 | 28500 | 273 |
| 530 | 20250312 | 095000 | 1333381625 | 28550 | 28600 | 28600 | 28500 | 341 |
| 531 | 20250312 | 094900 | 1323651100 | 28500 | 28550 | 28550 | 28500 | 245 |
| 532 | 20250312 | 094800 | 1316661700 | 28600 | 28550 | 28600 | 28550 | 87 |
| 533 | 20250312 | 094700 | 1314177800 | 28600 | 28600 | 28600 | 28550 | 77 |
| 534 | 20250312 | 094600 | 1311978100 | 28550 | 28550 | 28600 | 28550 | 397 |
| 535 | 20250312 | 094500 | 1300633950 | 28600 | 28600 | 28650 | 28600 | 1445 |
| 536 | 20250312 | 094400 | 1259300650 | 28600 | 28650 | 28650 | 28600 | 510 |
| 537 | 20250312 | 094300 | 1244697500 | 28600 | 28650 | 28650 | 28600 | 162 |
| 538 | 20250312 | 094200 | 1240059000 | 28650 | 28700 | 28700 | 28650 | 420 |
| 539 | 20250312 | 094100 | 1228018700 | 28700 | 28800 | 28800 | 28700 | 303 |
| 540 | 20250312 | 094000 | 1219320300 | 28850 | 28800 | 28850 | 28750 | 143 |
| 541 | 20250312 | 093900 | 1215202625 | 28850 | 28800 | 28850 | 28750 | 800 |
| 542 | 20250312 | 093800 | 1192129325 | 28800 | 28800 | 28800 | 28750 | 1056 |
| 543 | 20250312 | 093700 | 1161735725 | 28800 | 28775 | 28800 | 28775 | 29 |
| 544 | 20250312 | 093600 | 1160900550 | 28800 | 28850 | 28850 | 28750 | 112 |
| 545 | 20250312 | 093500 | 1157673300 | 28750 | 28850 | 28900 | 28750 | 743 |
| 546 | 20250312 | 093400 | 1136305050 | 28750 | 28800 | 28900 | 28750 | 1291 |
| 547 | 20250312 | 093300 | 1099084450 | 28800 | 28800 | 28800 | 28700 | 851 |
| 548 | 20250312 | 093200 | 1074614200 | 28800 | 28750 | 28800 | 28750 | 102 |
| 549 | 20250312 | 093100 | 1071678200 | 28750 | 28800 | 28850 | 28750 | 1326 |
| 550 | 20250312 | 093000 | 1033495300 | 28750 | 28700 | 28800 | 28700 | 603 |
| 551 | 20250312 | 092900 | 1016170450 | 28700 | 28650 | 28700 | 28600 | 280 |
| 552 | 20250312 | 092800 | 1008158250 | 28650 | 28600 | 28650 | 28550 | 344 |
| 553 | 20250312 | 092700 | 998315900 | 28600 | 28600 | 28600 | 28550 | 360 |
| 554 | 20250312 | 092600 | 988037800 | 28550 | 28600 | 28600 | 28550 | 476 |
| 555 | 20250312 | 092500 | 974441350 | 28600 | 28550 | 28600 | 28450 | 975 |
| 556 | 20250312 | 092400 | 946617900 | 28500 | 28600 | 28600 | 28500 | 132 |
| 557 | 20250312 | 092300 | 942854250 | 28600 | 28550 | 28600 | 28550 | 230 |
| 558 | 20250312 | 092200 | 936277700 | 28600 | 28500 | 28600 | 28500 | 390 |
| 559 | 20250312 | 092100 | 925155900 | 28500 | 28350 | 28500 | 28350 | 701 |
| 560 | 20250312 | 092000 | 905222100 | 28350 | 28400 | 28450 | 28350 | 1147 |
| 561 | 20250312 | 091900 | 872664100 | 28500 | 28600 | 28600 | 28450 | 2736 |
| 562 | 20250312 | 091800 | 794604000 | 28600 | 28600 | 28700 | 28600 | 894 |
| 563 | 20250312 | 091700 | 769033500 | 28700 | 28800 | 28900 | 28650 | 1053 |
| 564 | 20250312 | 091600 | 738778450 | 28800 | 28650 | 28800 | 28650 | 689 |
| 565 | 20250312 | 091500 | 718946800 | 28600 | 28600 | 28750 | 28600 | 169 |
| 566 | 20250312 | 091400 | 714097950 | 28750 | 28750 | 28750 | 28600 | 410 |
| 567 | 20250312 | 091300 | 702315500 | 28750 | 28750 | 28800 | 28500 | 2088 |
| 568 | 20250312 | 091200 | 642512800 | 28800 | 28750 | 28800 | 28750 | 291 |
| 569 | 20250312 | 091100 | 634134350 | 28750 | 28700 | 28800 | 28650 | 647 |
| 570 | 20250312 | 091000 | 615580400 | 28800 | 28750 | 28850 | 28650 | 755 |
| 571 | 20250312 | 090900 | 593883050 | 28750 | 28750 | 28750 | 28650 | 1294 |
| 572 | 20250312 | 090800 | 556725300 | 28700 | 28775 | 28800 | 28700 | 494 |
| 573 | 20250312 | 090700 | 542535800 | 28800 | 28600 | 28850 | 28600 | 590 |
| 574 | 20250312 | 090600 | 525594800 | 28600 | 28450 | 28650 | 28450 | 889 |
| 575 | 20250312 | 090500 | 500269750 | 28450 | 28450 | 28450 | 28350 | 2590 |
| 576 | 20250312 | 090400 | 426743100 | 28450 | 28350 | 28450 | 28350 | 472 |
| 577 | 20250312 | 090300 | 413342250 | 28450 | 28400 | 28650 | 28350 | 705 |
| 578 | 20250312 | 090200 | 393312050 | 28450 | 28600 | 28600 | 28450 | 3735 |
| 579 | 20250312 | 090100 | 286874000 | 28600 | 29050 | 29050 | 28500 | 3769 |
| 580 | 20250312 | 090000 | 178287650 | 29050 | 28800 | 29150 | 28800 | 6012 |