32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 3 | 20250317 | 190000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20250317 | 185900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20250317 | 185800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20250317 | 185700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20250317 | 185600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20250317 | 185500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20250317 | 185400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20250317 | 185300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20250317 | 185200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20250317 | 185100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20250317 | 185000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20250317 | 184900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20250317 | 184800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20250317 | 184700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20250317 | 184600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20250317 | 184500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20250317 | 184400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20250317 | 184300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20250317 | 184200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20250317 | 184100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20250317 | 184000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20250317 | 183900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20250317 | 183800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20250317 | 183700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20250317 | 183600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20250317 | 183500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20250317 | 183400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20250317 | 183300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20250317 | 183200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20250317 | 183100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 33 | 20250317 | 183000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20250317 | 182900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20250317 | 182800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20250317 | 182700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20250317 | 182600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20250317 | 182500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20250317 | 182400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20250317 | 182300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20250317 | 182200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20250317 | 182100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20250317 | 182000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20250317 | 181900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20250317 | 181800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20250317 | 181700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20250317 | 181600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20250317 | 181500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20250317 | 181400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20250317 | 181300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20250317 | 181200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20250317 | 181100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20250317 | 181000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20250317 | 180900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20250317 | 180800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20250317 | 180700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20250317 | 180600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20250317 | 180500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20250317 | 180400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20250317 | 180300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20250317 | 180200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20250317 | 180100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 63 | 20250317 | 180000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20250317 | 175900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20250317 | 175800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20250317 | 175700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20250317 | 175600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20250317 | 175500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20250317 | 175400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20250317 | 175300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20250317 | 175200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20250317 | 175100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20250317 | 175000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20250317 | 174900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20250317 | 174800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20250317 | 174700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20250317 | 174600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20250317 | 174500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20250317 | 174400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20250317 | 174300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20250317 | 174200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20250317 | 174100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20250317 | 174000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20250317 | 173900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20250317 | 173800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20250317 | 173700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20250317 | 173600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20250317 | 173500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20250317 | 173400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20250317 | 173300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20250317 | 173200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20250317 | 173100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 93 | 20250317 | 173000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20250317 | 172900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20250317 | 172800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20250317 | 172700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20250317 | 172600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20250317 | 172500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20250317 | 172400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20250317 | 172300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20250317 | 172200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20250317 | 172100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20250317 | 172000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20250317 | 171900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20250317 | 171800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20250317 | 171700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20250317 | 171600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20250317 | 171500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20250317 | 171400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20250317 | 171300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20250317 | 171200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20250317 | 171100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20250317 | 171000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20250317 | 170900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20250317 | 170800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20250317 | 170700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20250317 | 170600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20250317 | 170500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20250317 | 170400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20250317 | 170300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20250317 | 170200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20250317 | 170100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 123 | 20250317 | 170000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20250317 | 165900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20250317 | 165800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20250317 | 165700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20250317 | 165600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20250317 | 165500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20250317 | 165400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20250317 | 165300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20250317 | 165200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20250317 | 165100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20250317 | 165000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20250317 | 164900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20250317 | 164800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20250317 | 164700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20250317 | 164600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20250317 | 164500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20250317 | 164400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20250317 | 164300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20250317 | 164200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20250317 | 164100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20250317 | 164000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20250317 | 163900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20250317 | 163800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20250317 | 163700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20250317 | 163600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20250317 | 163500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20250317 | 163400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20250317 | 163300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20250317 | 163200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20250317 | 163100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 153 | 20250317 | 163000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20250317 | 162900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20250317 | 162800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20250317 | 162700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20250317 | 162600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20250317 | 162500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20250317 | 162400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20250317 | 162300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20250317 | 162200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20250317 | 162100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20250317 | 162000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20250317 | 161900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20250317 | 161800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20250317 | 161700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20250317 | 161600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20250317 | 161500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20250317 | 161400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20250317 | 161300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20250317 | 161200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20250317 | 161100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20250317 | 161000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20250317 | 160900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20250317 | 160800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20250317 | 160700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20250317 | 160600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20250317 | 160500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20250317 | 160400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20250317 | 160300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20250317 | 160200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20250317 | 160100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 183 | 20250317 | 160000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20250317 | 155900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20250317 | 155800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20250317 | 155700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20250317 | 155600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20250317 | 155500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20250317 | 155400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20250317 | 155300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20250317 | 155200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20250317 | 155100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20250317 | 155000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20250317 | 154900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20250317 | 154800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20250317 | 154700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20250317 | 154600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20250317 | 154500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20250317 | 154400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20250317 | 154300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20250317 | 154200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20250317 | 154100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20250317 | 154000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20250317 | 153900 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20250317 | 153800 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20250317 | 153700 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20250317 | 153600 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20250317 | 153500 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20250317 | 153400 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20250317 | 153300 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20250317 | 153200 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20250317 | 153100 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 213 | 20250317 | 153000 | 6840957925 | 27100 | 27100 | 27100 | 27100 | 4527 |
| 214 | 20250317 | 152900 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 215 | 20250317 | 152800 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 216 | 20250317 | 152700 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 217 | 20250317 | 152600 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 218 | 20250317 | 152500 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 219 | 20250317 | 152400 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 220 | 20250317 | 152300 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 221 | 20250317 | 152200 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 222 | 20250317 | 152100 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 223 | 20250317 | 152000 | 6718276225 | 27150 | 27150 | 27150 | 27150 | 0 |
| 224 | 20250317 | 151900 | 6718276225 | 27150 | 27150 | 27200 | 27100 | 1355 |
| 225 | 20250317 | 151800 | 6681489325 | 27100 | 27100 | 27150 | 27100 | 225 |
| 226 | 20250317 | 151700 | 6675381925 | 27150 | 27100 | 27150 | 27100 | 283 |
| 227 | 20250317 | 151600 | 6667707625 | 27100 | 27100 | 27100 | 27100 | 126 |
| 228 | 20250317 | 151500 | 6664293025 | 27100 | 27100 | 27100 | 27100 | 261 |
| 229 | 20250317 | 151400 | 6657219925 | 27150 | 27100 | 27150 | 27100 | 507 |
| 230 | 20250317 | 151300 | 6643457275 | 27100 | 27100 | 27150 | 27050 | 132 |
| 231 | 20250317 | 151200 | 6639881875 | 27050 | 27100 | 27150 | 27050 | 846 |
| 232 | 20250317 | 151100 | 6616962325 | 27100 | 27150 | 27150 | 27100 | 66 |
| 233 | 20250317 | 151000 | 6615171275 | 27150 | 27150 | 27150 | 27100 | 409 |
| 234 | 20250317 | 150900 | 6604080975 | 27150 | 27100 | 27150 | 27100 | 559 |
| 235 | 20250317 | 150800 | 6588907125 | 27100 | 27150 | 27150 | 27100 | 1249 |
| 236 | 20250317 | 150700 | 6555047875 | 27100 | 27100 | 27150 | 27100 | 94 |
| 237 | 20250317 | 150600 | 6552500225 | 27200 | 27200 | 27250 | 27100 | 2616 |
| 238 | 20250317 | 150500 | 6481541525 | 27200 | 27200 | 27250 | 27200 | 386 |
| 239 | 20250317 | 150400 | 6471033725 | 27200 | 27200 | 27250 | 27150 | 341 |
| 240 | 20250317 | 150300 | 6461760275 | 27200 | 27250 | 27250 | 27150 | 209 |
| 241 | 20250317 | 150200 | 6456075275 | 27250 | 27200 | 27250 | 27150 | 942 |
| 242 | 20250317 | 150100 | 6430492075 | 27200 | 27200 | 27250 | 27200 | 411 |
| 243 | 20250317 | 150000 | 6419310825 | 27200 | 27200 | 27250 | 27200 | 672 |
| 244 | 20250317 | 145900 | 6401004475 | 27150 | 27150 | 27200 | 27150 | 555 |
| 245 | 20250317 | 145800 | 6385910525 | 27150 | 27150 | 27200 | 27150 | 876 |
| 246 | 20250317 | 145700 | 6362124975 | 27150 | 27200 | 27200 | 27150 | 764 |
| 247 | 20250317 | 145600 | 6341364875 | 27200 | 27200 | 27250 | 27200 | 142 |
| 248 | 20250317 | 145500 | 6337501425 | 27200 | 27200 | 27250 | 27200 | 355 |
| 249 | 20250317 | 145400 | 6327844475 | 27200 | 27200 | 27250 | 27200 | 15 |
| 250 | 20250317 | 145300 | 6327435975 | 27200 | 27250 | 27250 | 27200 | 148 |
| 251 | 20250317 | 145200 | 6323407825 | 27250 | 27250 | 27250 | 27200 | 204 |
| 252 | 20250317 | 145100 | 6317856475 | 27250 | 27200 | 27250 | 27200 | 51 |
| 253 | 20250317 | 145000 | 6316467825 | 27200 | 27200 | 27250 | 27200 | 376 |
| 254 | 20250317 | 144900 | 6306240125 | 27200 | 27200 | 27250 | 27200 | 314 |
| 255 | 20250317 | 144800 | 6297698775 | 27200 | 27250 | 27250 | 27200 | 177 |
| 256 | 20250317 | 144700 | 6292878175 | 27250 | 27250 | 27250 | 27150 | 2267 |
| 257 | 20250317 | 144600 | 6231255375 | 27250 | 27200 | 27250 | 27200 | 1345 |
| 258 | 20250317 | 144500 | 6194670525 | 27200 | 27200 | 27250 | 27200 | 355 |
| 259 | 20250317 | 144400 | 6185013975 | 27200 | 27250 | 27250 | 27200 | 484 |
| 260 | 20250317 | 144300 | 6171830425 | 27300 | 27300 | 27300 | 27250 | 504 |
| 261 | 20250317 | 144200 | 6158094825 | 27250 | 27300 | 27300 | 27250 | 315 |
| 262 | 20250317 | 144100 | 6149501025 | 27250 | 27300 | 27300 | 27250 | 446 |
| 263 | 20250317 | 144000 | 6137346425 | 27300 | 27300 | 27300 | 27250 | 224 |
| 264 | 20250317 | 143900 | 6131235925 | 27300 | 27300 | 27300 | 27250 | 143 |
| 265 | 20250317 | 143800 | 6127332375 | 27350 | 27250 | 27350 | 27250 | 417 |
| 266 | 20250317 | 143700 | 6115944975 | 27250 | 27250 | 27300 | 27250 | 95 |
| 267 | 20250317 | 143600 | 6113352175 | 27300 | 27300 | 27300 | 27250 | 1213 |
| 268 | 20250317 | 143500 | 6080245675 | 27300 | 27250 | 27300 | 27250 | 97 |
| 269 | 20250317 | 143400 | 6077601875 | 27250 | 27250 | 27300 | 27250 | 482 |
| 270 | 20250317 | 143300 | 6064466775 | 27300 | 27300 | 27300 | 27250 | 626 |
| 271 | 20250317 | 143200 | 6047395700 | 27300 | 27150 | 27300 | 27150 | 2325 |
| 272 | 20250317 | 143100 | 5984066400 | 27200 | 27150 | 27250 | 27150 | 1108 |
| 273 | 20250317 | 143000 | 5953938000 | 27150 | 27150 | 27200 | 27150 | 447 |
| 274 | 20250317 | 142900 | 5941801300 | 27150 | 27150 | 27200 | 27150 | 148 |
| 275 | 20250317 | 142800 | 5937782550 | 27150 | 27100 | 27150 | 27100 | 646 |
| 276 | 20250317 | 142700 | 5920247600 | 27100 | 27150 | 27150 | 27100 | 1068 |
| 277 | 20250317 | 142600 | 5891251700 | 27150 | 27150 | 27200 | 27150 | 16 |
| 278 | 20250317 | 142500 | 5890816750 | 27200 | 27150 | 27200 | 27150 | 80 |
| 279 | 20250317 | 142400 | 5888644200 | 27200 | 27200 | 27200 | 27150 | 171 |
| 280 | 20250317 | 142300 | 5884000900 | 27150 | 27150 | 27200 | 27150 | 157 |
| 281 | 20250317 | 142200 | 5879737500 | 27150 | 27150 | 27200 | 27150 | 143 |
| 282 | 20250317 | 142100 | 5875854300 | 27150 | 27200 | 27200 | 27150 | 335 |
| 283 | 20250317 | 142000 | 5866744400 | 27200 | 27200 | 27250 | 27150 | 128 |
| 284 | 20250317 | 141900 | 5863267750 | 27250 | 27150 | 27250 | 27150 | 2810 |
| 285 | 20250317 | 141800 | 5786834650 | 27150 | 27150 | 27200 | 27150 | 398 |
| 286 | 20250317 | 141700 | 5776028150 | 27150 | 27200 | 27200 | 27150 | 240 |
| 287 | 20250317 | 141600 | 5769511350 | 27150 | 27100 | 27150 | 27100 | 130 |
| 288 | 20250317 | 141500 | 5765983850 | 27150 | 27150 | 27200 | 27150 | 141 |
| 289 | 20250317 | 141400 | 5762152250 | 27150 | 27150 | 27200 | 27150 | 214 |
| 290 | 20250317 | 141300 | 5756339100 | 27200 | 27200 | 27200 | 27150 | 574 |
| 291 | 20250317 | 141200 | 5740753500 | 27150 | 27150 | 27200 | 27150 | 157 |
| 292 | 20250317 | 141100 | 5736487400 | 27150 | 27250 | 27250 | 27150 | 74 |
| 293 | 20250317 | 141000 | 5734475400 | 27200 | 27200 | 27200 | 27200 | 45 |
| 294 | 20250317 | 140900 | 5733251400 | 27250 | 27200 | 27250 | 27200 | 177 |
| 295 | 20250317 | 140800 | 5728436400 | 27250 | 27150 | 27250 | 27150 | 790 |
| 296 | 20250317 | 140700 | 5706952150 | 27150 | 27150 | 27200 | 27150 | 86 |
| 297 | 20250317 | 140600 | 5704616700 | 27150 | 27150 | 27150 | 27100 | 1087 |
| 298 | 20250317 | 140500 | 5675110100 | 27200 | 27150 | 27200 | 27150 | 89 |
| 299 | 20250317 | 140400 | 5672693100 | 27250 | 27200 | 27250 | 27200 | 398 |
| 300 | 20250317 | 140300 | 5661866550 | 27250 | 27250 | 27275 | 27250 | 413 |
| 301 | 20250317 | 140200 | 5650612250 | 27250 | 27250 | 27250 | 27200 | 74 |
| 302 | 20250317 | 140100 | 5648597775 | 27200 | 27250 | 27250 | 27200 | 647 |
| 303 | 20250317 | 140000 | 5630999325 | 27200 | 27200 | 27250 | 27200 | 111 |
| 304 | 20250317 | 135900 | 5627979625 | 27250 | 27250 | 27250 | 27250 | 1451 |
| 305 | 20250317 | 135800 | 5588439875 | 27300 | 27300 | 27300 | 27250 | 3410 |
| 306 | 20250317 | 135700 | 5495351725 | 27300 | 27300 | 27350 | 27300 | 62 |
| 307 | 20250317 | 135600 | 5493657725 | 27300 | 27325 | 27350 | 27300 | 325 |
| 308 | 20250317 | 135500 | 5484776675 | 27325 | 27300 | 27325 | 27300 | 197 |
| 309 | 20250317 | 135400 | 5479398550 | 27300 | 27350 | 27350 | 27300 | 496 |
| 310 | 20250317 | 135300 | 5465856800 | 27300 | 27300 | 27300 | 27300 | 424 |
| 311 | 20250317 | 135200 | 5454281600 | 27300 | 27300 | 27300 | 27300 | 165 |
| 312 | 20250317 | 135100 | 5449777100 | 27300 | 27300 | 27350 | 27300 | 44 |
| 313 | 20250317 | 135000 | 5448575850 | 27350 | 27300 | 27350 | 27300 | 14 |
| 314 | 20250317 | 134900 | 5448193150 | 27300 | 27350 | 27350 | 27300 | 1479 |
| 315 | 20250317 | 134800 | 5407742650 | 27350 | 27400 | 27400 | 27350 | 48 |
| 316 | 20250317 | 134700 | 5406429800 | 27400 | 27375 | 27400 | 27375 | 1427 |
| 317 | 20250317 | 134600 | 5367330025 | 27350 | 27400 | 27400 | 27350 | 91 |
| 318 | 20250317 | 134500 | 5364839575 | 27350 | 27350 | 27350 | 27350 | 143 |
| 319 | 20250317 | 134400 | 5360928525 | 27350 | 27350 | 27350 | 27350 | 13 |
| 320 | 20250317 | 134300 | 5360572975 | 27400 | 27350 | 27400 | 27350 | 636 |
| 321 | 20250317 | 134200 | 5343177775 | 27350 | 27400 | 27400 | 27350 | 165 |
| 322 | 20250317 | 134100 | 5338663775 | 27350 | 27350 | 27350 | 27350 | 1810 |
| 323 | 20250317 | 134000 | 5289160275 | 27300 | 27300 | 27300 | 27300 | 51 |
| 324 | 20250317 | 133900 | 5287767975 | 27300 | 27250 | 27300 | 27250 | 1946 |
| 325 | 20250317 | 133800 | 5234642375 | 27250 | 27300 | 27300 | 27250 | 4 |
| 326 | 20250317 | 133700 | 5234533325 | 27300 | 27300 | 27300 | 27250 | 962 |
| 327 | 20250317 | 133600 | 5208271525 | 27250 | 27250 | 27250 | 27250 | 8 |
| 328 | 20250317 | 133500 | 5208053525 | 27250 | 27200 | 27250 | 27200 | 72 |
| 329 | 20250317 | 133400 | 5206094675 | 27200 | 27200 | 27250 | 27200 | 326 |
| 330 | 20250317 | 133300 | 5197217975 | 27200 | 27200 | 27200 | 27200 | 105 |
| 331 | 20250317 | 133200 | 5194361975 | 27200 | 27200 | 27200 | 27200 | 27 |
| 332 | 20250317 | 133100 | 5193627575 | 27200 | 27250 | 27250 | 27200 | 98 |
| 333 | 20250317 | 133000 | 5190959075 | 27200 | 27200 | 27200 | 27200 | 68 |
| 334 | 20250317 | 132900 | 5189109475 | 27250 | 27250 | 27250 | 27200 | 382 |
| 335 | 20250317 | 132800 | 5178700125 | 27250 | 27250 | 27300 | 27250 | 1204 |
| 336 | 20250317 | 132700 | 5145841125 | 27250 | 27250 | 27250 | 27250 | 528 |
| 337 | 20250317 | 132600 | 5131453125 | 27250 | 27200 | 27250 | 27200 | 580 |
| 338 | 20250317 | 132500 | 5115655075 | 27225 | 27200 | 27225 | 27200 | 43 |
| 339 | 20250317 | 132400 | 5114485225 | 27200 | 27200 | 27225 | 27200 | 63 |
| 340 | 20250317 | 132300 | 5112771375 | 27200 | 27200 | 27200 | 27200 | 326 |
| 341 | 20250317 | 132200 | 5103904175 | 27200 | 27200 | 27250 | 27200 | 11 |
| 342 | 20250317 | 132100 | 5103604625 | 27250 | 27200 | 27250 | 27200 | 809 |
| 343 | 20250317 | 132000 | 5081562950 | 27200 | 27200 | 27200 | 27200 | 346 |
| 344 | 20250317 | 131900 | 5072151750 | 27200 | 27200 | 27200 | 27200 | 4 |
| 345 | 20250317 | 131800 | 5072042950 | 27200 | 27200 | 27200 | 27200 | 163 |
| 346 | 20250317 | 131700 | 5067609350 | 27200 | 27150 | 27200 | 27150 | 70 |
| 347 | 20250317 | 131600 | 5065705500 | 27150 | 27200 | 27200 | 27150 | 493 |
| 348 | 20250317 | 131500 | 5052296050 | 27150 | 27150 | 27200 | 27150 | 275 |
| 349 | 20250317 | 131400 | 5044828800 | 27150 | 27150 | 27150 | 27150 | 53 |
| 350 | 20250317 | 131300 | 5043389850 | 27200 | 27200 | 27200 | 27150 | 161 |
| 351 | 20250317 | 131200 | 5039014475 | 27150 | 27150 | 27150 | 27150 | 43 |
| 352 | 20250317 | 131100 | 5037847025 | 27175 | 27175 | 27175 | 27175 | 3 |
| 353 | 20250317 | 131000 | 5037765500 | 27175 | 27125 | 27175 | 27125 | 17 |
| 354 | 20250317 | 130900 | 5037304125 | 27150 | 27150 | 27150 | 27100 | 385 |
| 355 | 20250317 | 130800 | 5026853525 | 27150 | 27100 | 27150 | 27100 | 39 |
| 356 | 20250317 | 130700 | 5025794825 | 27100 | 27100 | 27100 | 27100 | 44 |
| 357 | 20250317 | 130600 | 5024602425 | 27100 | 27100 | 27100 | 27100 | 23 |
| 358 | 20250317 | 130500 | 5023979125 | 27050 | 27050 | 27100 | 27050 | 559 |
| 359 | 20250317 | 130400 | 5008848175 | 27050 | 27100 | 27100 | 27050 | 34 |
| 360 | 20250317 | 130300 | 5007926925 | 27100 | 27100 | 27125 | 27100 | 143 |
| 361 | 20250317 | 130200 | 5004051575 | 27050 | 27100 | 27150 | 27050 | 271 |
| 362 | 20250317 | 130100 | 4996715975 | 27100 | 27125 | 27150 | 27100 | 2039 |
| 363 | 20250317 | 130000 | 4941458800 | 27150 | 27150 | 27175 | 27150 | 154 |
| 364 | 20250317 | 125900 | 4937277350 | 27150 | 27200 | 27200 | 27150 | 585 |
| 365 | 20250317 | 125800 | 4921393450 | 27150 | 27150 | 27150 | 27150 | 690 |
| 366 | 20250317 | 125700 | 4902659950 | 27150 | 27200 | 27200 | 27150 | 290 |
| 367 | 20250317 | 125600 | 4894772900 | 27200 | 27200 | 27200 | 27200 | 897 |
| 368 | 20250317 | 125500 | 4870374500 | 27200 | 27250 | 27250 | 27200 | 105 |
| 369 | 20250317 | 125400 | 4867517450 | 27200 | 27200 | 27200 | 27200 | 3 |
| 370 | 20250317 | 125300 | 4867435850 | 27200 | 27200 | 27200 | 27200 | 87 |
| 371 | 20250317 | 125200 | 4865069450 | 27250 | 27250 | 27250 | 27250 | 64 |
| 372 | 20250317 | 125100 | 4863325450 | 27250 | 27250 | 27250 | 27250 | 635 |
| 373 | 20250317 | 125000 | 4846021700 | 27250 | 27200 | 27275 | 27200 | 129 |
| 374 | 20250317 | 124900 | 4842508550 | 27250 | 27250 | 27250 | 27250 | 370 |
| 375 | 20250317 | 124800 | 4832426050 | 27250 | 27250 | 27250 | 27250 | 79 |
| 376 | 20250317 | 124700 | 4830273300 | 27250 | 27250 | 27250 | 27250 | 186 |
| 377 | 20250317 | 124600 | 4825204800 | 27250 | 27250 | 27250 | 27250 | 45 |
| 378 | 20250317 | 124500 | 4823978550 | 27250 | 27250 | 27250 | 27250 | 10 |
| 379 | 20250317 | 124400 | 4823706050 | 27250 | 27250 | 27300 | 27250 | 152 |
| 380 | 20250317 | 124300 | 4819563900 | 27250 | 27250 | 27275 | 27250 | 30 |
| 381 | 20250317 | 124200 | 4818746350 | 27250 | 27250 | 27300 | 27250 | 273 |
| 382 | 20250317 | 124100 | 4811306950 | 27250 | 27250 | 27250 | 27250 | 25 |
| 383 | 20250317 | 124000 | 4810625700 | 27300 | 27250 | 27300 | 27250 | 555 |
| 384 | 20250317 | 123900 | 4795501900 | 27250 | 27350 | 27350 | 27250 | 49 |
| 385 | 20250317 | 123800 | 4794165300 | 27300 | 27300 | 27300 | 27300 | 1722 |
| 386 | 20250317 | 123700 | 4747154700 | 27250 | 27200 | 27300 | 27200 | 625 |
| 387 | 20250317 | 123600 | 4730124400 | 27200 | 27200 | 27250 | 27200 | 842 |
| 388 | 20250317 | 123500 | 4707191150 | 27200 | 27250 | 27250 | 27200 | 34 |
| 389 | 20250317 | 123400 | 4706266300 | 27200 | 27250 | 27250 | 27200 | 93 |
| 390 | 20250317 | 123300 | 4703733150 | 27200 | 27250 | 27250 | 27200 | 57 |
| 391 | 20250317 | 123200 | 4702182550 | 27200 | 27200 | 27200 | 27200 | 106 |
| 392 | 20250317 | 123100 | 4699299350 | 27200 | 27250 | 27250 | 27200 | 365 |
| 393 | 20250317 | 123000 | 4689358850 | 27250 | 27200 | 27300 | 27200 | 592 |
| 394 | 20250317 | 122900 | 4673237800 | 27250 | 27200 | 27250 | 27200 | 410 |
| 395 | 20250317 | 122800 | 4662065500 | 27250 | 27200 | 27250 | 27200 | 84 |
| 396 | 20250317 | 122700 | 4659780650 | 27200 | 27250 | 27250 | 27200 | 48 |
| 397 | 20250317 | 122600 | 4658474100 | 27200 | 27250 | 27250 | 27200 | 28 |
| 398 | 20250317 | 122500 | 4657712450 | 27200 | 27200 | 27250 | 27200 | 80 |
| 399 | 20250317 | 122400 | 4655535550 | 27250 | 27200 | 27250 | 27200 | 1064 |
| 400 | 20250317 | 122300 | 4626592850 | 27200 | 27250 | 27250 | 27200 | 68 |
| 401 | 20250317 | 122200 | 4624742150 | 27200 | 27250 | 27250 | 27200 | 54 |
| 402 | 20250317 | 122100 | 4623272750 | 27250 | 27200 | 27250 | 27200 | 143 |
| 403 | 20250317 | 122000 | 4619377150 | 27200 | 27250 | 27250 | 27200 | 207 |
| 404 | 20250317 | 121900 | 4613746550 | 27200 | 27250 | 27250 | 27200 | 72 |
| 405 | 20250317 | 121800 | 4611786650 | 27250 | 27200 | 27250 | 27200 | 185 |
| 406 | 20250317 | 121700 | 4606745500 | 27250 | 27150 | 27250 | 27150 | 493 |
| 407 | 20250317 | 121600 | 4593317700 | 27200 | 27150 | 27200 | 27150 | 643 |
| 408 | 20250317 | 121500 | 4575829050 | 27150 | 27150 | 27150 | 27150 | 3 |
| 409 | 20250317 | 121400 | 4575747600 | 27150 | 27150 | 27150 | 27150 | 63 |
| 410 | 20250317 | 121300 | 4574037150 | 27200 | 27150 | 27200 | 27150 | 17 |
| 411 | 20250317 | 121200 | 4573575100 | 27150 | 27150 | 27150 | 27150 | 25 |
| 412 | 20250317 | 121100 | 4572896350 | 27150 | 27150 | 27200 | 27150 | 309 |
| 413 | 20250317 | 121000 | 4564494300 | 27150 | 27100 | 27150 | 27100 | 458 |
| 414 | 20250317 | 120900 | 4552061050 | 27100 | 27100 | 27100 | 27100 | 23 |
| 415 | 20250317 | 120800 | 4551437750 | 27100 | 27100 | 27100 | 27100 | 46 |
| 416 | 20250317 | 120700 | 4550191150 | 27100 | 27100 | 27150 | 27100 | 56 |
| 417 | 20250317 | 120600 | 4548673500 | 27100 | 27100 | 27150 | 27100 | 56 |
| 418 | 20250317 | 120500 | 4547155300 | 27150 | 27100 | 27150 | 27100 | 734 |
| 419 | 20250317 | 120400 | 4527249150 | 27100 | 27100 | 27100 | 27100 | 13 |
| 420 | 20250317 | 120300 | 4526896850 | 27100 | 27150 | 27150 | 27100 | 555 |
| 421 | 20250317 | 120200 | 4511850450 | 27100 | 27100 | 27100 | 27100 | 2 |
| 422 | 20250317 | 120100 | 4511796250 | 27100 | 27100 | 27100 | 27100 | 76 |
| 423 | 20250317 | 120000 | 4509736650 | 27100 | 27100 | 27150 | 27100 | 96 |
| 424 | 20250317 | 115900 | 4507134550 | 27100 | 27100 | 27100 | 27100 | 224 |
| 425 | 20250317 | 115800 | 4501064150 | 27100 | 27100 | 27150 | 27100 | 108 |
| 426 | 20250317 | 115700 | 4498137100 | 27100 | 27100 | 27150 | 27100 | 181 |
| 427 | 20250317 | 115600 | 4493227000 | 27100 | 27100 | 27100 | 27100 | 50 |
| 428 | 20250317 | 115500 | 4491872000 | 27100 | 27150 | 27150 | 27100 | 95 |
| 429 | 20250317 | 115400 | 4489297300 | 27150 | 27150 | 27150 | 27150 | 87 |
| 430 | 20250317 | 115300 | 4486935250 | 27150 | 27200 | 27200 | 27100 | 171 |
| 431 | 20250317 | 115200 | 4482294100 | 27200 | 27150 | 27200 | 27100 | 526 |
| 432 | 20250317 | 115100 | 4468014000 | 27100 | 27100 | 27100 | 27100 | 92 |
| 433 | 20250317 | 115000 | 4465520800 | 27150 | 27150 | 27150 | 27100 | 32 |
| 434 | 20250317 | 114900 | 4464653200 | 27100 | 27100 | 27100 | 27100 | 198 |
| 435 | 20250317 | 114800 | 4459287400 | 27100 | 27100 | 27100 | 27100 | 123 |
| 436 | 20250317 | 114700 | 4455954100 | 27100 | 27100 | 27100 | 27100 | 41 |
| 437 | 20250317 | 114600 | 4454843000 | 27100 | 27100 | 27100 | 27100 | 83 |
| 438 | 20250317 | 114500 | 4452593700 | 27100 | 27100 | 27100 | 27100 | 35 |
| 439 | 20250317 | 114400 | 4451645200 | 27100 | 27150 | 27150 | 27100 | 104 |
| 440 | 20250317 | 114300 | 4448824850 | 27200 | 27150 | 27200 | 27100 | 225 |
| 441 | 20250317 | 114200 | 4442717100 | 27150 | 27100 | 27150 | 27100 | 362 |
| 442 | 20250317 | 114100 | 4432893150 | 27100 | 27100 | 27100 | 27100 | 61 |
| 443 | 20250317 | 114000 | 4431240050 | 27100 | 27100 | 27100 | 27100 | 94 |
| 444 | 20250317 | 113900 | 4428692650 | 27100 | 27100 | 27100 | 27100 | 137 |
| 445 | 20250317 | 113800 | 4424979950 | 27100 | 27100 | 27100 | 27100 | 184 |
| 446 | 20250317 | 113700 | 4419993550 | 27150 | 27100 | 27150 | 27100 | 170 |
| 447 | 20250317 | 113600 | 4415386500 | 27150 | 27100 | 27150 | 27100 | 78 |
| 448 | 20250317 | 113500 | 4413272550 | 27100 | 27100 | 27150 | 27100 | 132 |
| 449 | 20250317 | 113400 | 4409695100 | 27100 | 27150 | 27150 | 27100 | 245 |
| 450 | 20250317 | 113300 | 4403043400 | 27150 | 27150 | 27150 | 27150 | 164 |
| 451 | 20250317 | 113200 | 4398590800 | 27150 | 27100 | 27200 | 27100 | 184 |
| 452 | 20250317 | 113100 | 4393594300 | 27150 | 27150 | 27150 | 27100 | 912 |
| 453 | 20250317 | 113000 | 4368835600 | 27150 | 27100 | 27150 | 27100 | 88 |
| 454 | 20250317 | 112900 | 4366449450 | 27150 | 27150 | 27150 | 27100 | 90 |
| 455 | 20250317 | 112800 | 4364007050 | 27100 | 27100 | 27150 | 27100 | 95 |
| 456 | 20250317 | 112700 | 4361429800 | 27200 | 27050 | 27200 | 27050 | 679 |
| 457 | 20250317 | 112600 | 4342989800 | 27100 | 27100 | 27100 | 27050 | 89 |
| 458 | 20250317 | 112500 | 4340578900 | 27100 | 27100 | 27100 | 27050 | 1073 |
| 459 | 20250317 | 112400 | 4311547000 | 27050 | 27050 | 27050 | 27050 | 109 |
| 460 | 20250317 | 112300 | 4308598550 | 27100 | 27100 | 27100 | 27050 | 346 |
| 461 | 20250317 | 112200 | 4299223100 | 27100 | 27050 | 27100 | 27050 | 595 |
| 462 | 20250317 | 112100 | 4283109800 | 27000 | 27050 | 27100 | 27000 | 853 |
| 463 | 20250317 | 112000 | 4260049450 | 27050 | 27100 | 27100 | 27050 | 2222 |
| 464 | 20250317 | 111900 | 4199918400 | 27050 | 27100 | 27100 | 27050 | 1390 |
| 465 | 20250317 | 111800 | 4162252550 | 27100 | 27100 | 27100 | 27100 | 80 |
| 466 | 20250317 | 111700 | 4160084550 | 27100 | 27100 | 27200 | 27100 | 590 |
| 467 | 20250317 | 111600 | 4144068500 | 27100 | 27150 | 27150 | 27100 | 188 |
| 468 | 20250317 | 111500 | 4138967475 | 27150 | 27100 | 27150 | 27100 | 488 |
| 469 | 20250317 | 111400 | 4125723350 | 27100 | 27100 | 27100 | 27050 | 1701 |
| 470 | 20250317 | 111300 | 4079694700 | 27100 | 27100 | 27150 | 27050 | 1100 |
| 471 | 20250317 | 111200 | 4049920650 | 27150 | 27050 | 27150 | 27050 | 371 |
| 472 | 20250317 | 111100 | 4039868850 | 27050 | 27050 | 27050 | 27050 | 58 |
| 473 | 20250317 | 111000 | 4038299950 | 27050 | 27050 | 27100 | 27050 | 240 |
| 474 | 20250317 | 110900 | 4031807150 | 27050 | 27050 | 27100 | 27050 | 249 |
| 475 | 20250317 | 110800 | 4025067700 | 27100 | 27100 | 27100 | 27050 | 191 |
| 476 | 20250317 | 110700 | 4019896450 | 27100 | 27100 | 27100 | 27100 | 164 |
| 477 | 20250317 | 110600 | 4015452050 | 27100 | 27100 | 27100 | 27100 | 574 |
| 478 | 20250317 | 110500 | 3999896650 | 27100 | 27150 | 27150 | 27100 | 130 |
| 479 | 20250317 | 110400 | 3996370150 | 27150 | 27150 | 27150 | 27100 | 157 |
| 480 | 20250317 | 110300 | 3992108425 | 27100 | 27150 | 27200 | 27100 | 1149 |
| 481 | 20250317 | 110200 | 3960940175 | 27150 | 27150 | 27150 | 27150 | 231 |
| 482 | 20250317 | 110100 | 3954668525 | 27150 | 27150 | 27200 | 27150 | 200 |
| 483 | 20250317 | 110000 | 3949232775 | 27150 | 27150 | 27200 | 27150 | 58 |
| 484 | 20250317 | 105900 | 3947657425 | 27150 | 27150 | 27200 | 27150 | 808 |
| 485 | 20250317 | 105800 | 3925718875 | 27150 | 27150 | 27150 | 27150 | 199 |
| 486 | 20250317 | 105700 | 3920316025 | 27150 | 27150 | 27150 | 27150 | 102 |
| 487 | 20250317 | 105600 | 3917546725 | 27150 | 27200 | 27200 | 27150 | 251 |
| 488 | 20250317 | 105500 | 3910730275 | 27200 | 27200 | 27225 | 27200 | 274 |
| 489 | 20250317 | 105400 | 3903276975 | 27200 | 27200 | 27250 | 27200 | 191 |
| 490 | 20250317 | 105300 | 3898081675 | 27250 | 27250 | 27250 | 27250 | 417 |
| 491 | 20250317 | 105200 | 3886718425 | 27250 | 27250 | 27300 | 27250 | 75 |
| 492 | 20250317 | 105100 | 3884674375 | 27300 | 27300 | 27350 | 27250 | 1129 |
| 493 | 20250317 | 105000 | 3853860225 | 27250 | 27250 | 27300 | 27250 | 503 |
| 494 | 20250317 | 104900 | 3840136425 | 27250 | 27250 | 27250 | 27250 | 297 |
| 495 | 20250317 | 104800 | 3832043175 | 27300 | 27150 | 27300 | 27150 | 912 |
| 496 | 20250317 | 104700 | 3807190475 | 27150 | 27150 | 27250 | 27100 | 4274 |
| 497 | 20250317 | 104600 | 3690951700 | 27150 | 27150 | 27150 | 27100 | 534 |
| 498 | 20250317 | 104500 | 3676454650 | 27200 | 27150 | 27200 | 27150 | 127 |
| 499 | 20250317 | 104400 | 3673006500 | 27150 | 27150 | 27200 | 27150 | 1624 |
| 500 | 20250317 | 104300 | 3628905600 | 27150 | 27200 | 27200 | 27100 | 401 |
| 501 | 20250317 | 104200 | 3618019350 | 27150 | 27200 | 27200 | 27100 | 552 |
| 502 | 20250317 | 104100 | 3603016250 | 27200 | 27100 | 27200 | 27100 | 428 |
| 503 | 20250317 | 104000 | 3591399050 | 27150 | 27150 | 27150 | 27100 | 1414 |
| 504 | 20250317 | 103900 | 3553010950 | 27100 | 27100 | 27150 | 27050 | 155 |
| 505 | 20250317 | 103800 | 3548811250 | 27100 | 27000 | 27100 | 27000 | 1525 |
| 506 | 20250317 | 103700 | 3507502050 | 27050 | 27050 | 27050 | 27000 | 200 |
| 507 | 20250317 | 103600 | 3502093150 | 27000 | 27000 | 27050 | 27000 | 187 |
| 508 | 20250317 | 103500 | 3497037900 | 27000 | 26950 | 27000 | 26950 | 1395 |
| 509 | 20250317 | 103400 | 3459374950 | 26900 | 26900 | 27000 | 26900 | 1336 |
| 510 | 20250317 | 103300 | 3423340600 | 26950 | 26900 | 26950 | 26900 | 24 |
| 511 | 20250317 | 103200 | 3422694800 | 26900 | 26900 | 26900 | 26900 | 128 |
| 512 | 20250317 | 103100 | 3419251600 | 26950 | 26950 | 26950 | 26850 | 369 |
| 513 | 20250317 | 103000 | 3409325250 | 26900 | 26900 | 26950 | 26900 | 106 |
| 514 | 20250317 | 102900 | 3406473800 | 26900 | 26900 | 26900 | 26900 | 192 |
| 515 | 20250317 | 102800 | 3401309000 | 26900 | 26900 | 26950 | 26900 | 551 |
| 516 | 20250317 | 102700 | 3386486150 | 26900 | 26950 | 26950 | 26900 | 1261 |
| 517 | 20250317 | 102600 | 3352504250 | 26950 | 26950 | 26950 | 26950 | 114 |
| 518 | 20250317 | 102500 | 3349431950 | 26950 | 26950 | 27000 | 26950 | 581 |
| 519 | 20250317 | 102400 | 3333760800 | 26950 | 26900 | 26950 | 26900 | 263 |
| 520 | 20250317 | 102300 | 3326676200 | 26950 | 26900 | 26950 | 26900 | 144 |
| 521 | 20250317 | 102200 | 3322801450 | 26950 | 26900 | 26950 | 26900 | 158 |
| 522 | 20250317 | 102100 | 3318546100 | 26850 | 26850 | 26900 | 26850 | 1049 |
| 523 | 20250317 | 102000 | 3290333450 | 26850 | 26850 | 26850 | 26850 | 92 |
| 524 | 20250317 | 101900 | 3287863250 | 26850 | 26850 | 26900 | 26850 | 57 |
| 525 | 20250317 | 101800 | 3286331800 | 26900 | 26950 | 26950 | 26900 | 305 |
| 526 | 20250317 | 101700 | 3278127250 | 26900 | 26900 | 26950 | 26850 | 3356 |
| 527 | 20250317 | 101600 | 3187851250 | 26800 | 26800 | 26850 | 26800 | 1586 |
| 528 | 20250317 | 101500 | 3145321100 | 26800 | 26850 | 26850 | 26800 | 166 |
| 529 | 20250317 | 101400 | 3140871950 | 26800 | 26800 | 26800 | 26800 | 118 |
| 530 | 20250317 | 101300 | 3137709550 | 26800 | 26800 | 26850 | 26800 | 526 |
| 531 | 20250317 | 101200 | 3123612600 | 26800 | 26800 | 26900 | 26800 | 562 |
| 532 | 20250317 | 101100 | 3108524900 | 26800 | 26900 | 26900 | 26800 | 544 |
| 533 | 20250317 | 101000 | 3093904650 | 26900 | 26950 | 27000 | 26900 | 227 |
| 534 | 20250317 | 100900 | 3087791100 | 27000 | 26800 | 27000 | 26800 | 1049 |
| 535 | 20250317 | 100800 | 3059577700 | 26800 | 26800 | 26800 | 26800 | 470 |
| 536 | 20250317 | 100700 | 3046981700 | 26800 | 26850 | 26900 | 26800 | 592 |
| 537 | 20250317 | 100600 | 3031094250 | 26850 | 26850 | 26850 | 26850 | 146 |
| 538 | 20250317 | 100500 | 3027174150 | 26850 | 26850 | 26850 | 26850 | 138 |
| 539 | 20250317 | 100400 | 3023468850 | 26850 | 26850 | 26850 | 26800 | 1112 |
| 540 | 20250317 | 100300 | 2993613900 | 26850 | 26900 | 26950 | 26800 | 2938 |
| 541 | 20250317 | 100200 | 2914670750 | 26900 | 26900 | 26950 | 26900 | 458 |
| 542 | 20250317 | 100100 | 2902348525 | 26900 | 26900 | 26950 | 26900 | 180 |
| 543 | 20250317 | 100000 | 2897504075 | 26900 | 26950 | 26950 | 26900 | 614 |
| 544 | 20250317 | 095900 | 2880962750 | 26950 | 26950 | 26950 | 26950 | 93 |
| 545 | 20250317 | 095800 | 2878456400 | 26950 | 26950 | 26950 | 26950 | 243 |
| 546 | 20250317 | 095700 | 2871907550 | 26950 | 27000 | 27050 | 26950 | 1641 |
| 547 | 20250317 | 095600 | 2827615150 | 27000 | 27000 | 27000 | 27000 | 323 |
| 548 | 20250317 | 095500 | 2818894150 | 27000 | 27050 | 27100 | 27000 | 250 |
| 549 | 20250317 | 095400 | 2812131900 | 27050 | 27050 | 27050 | 27050 | 544 |
| 550 | 20250317 | 095300 | 2797416700 | 27050 | 27150 | 27150 | 27050 | 625 |
| 551 | 20250317 | 095200 | 2780483200 | 27125 | 27050 | 27150 | 27050 | 220 |
| 552 | 20250317 | 095100 | 2774521225 | 27050 | 27100 | 27100 | 27050 | 329 |
| 553 | 20250317 | 095000 | 2765608525 | 27100 | 27100 | 27100 | 27050 | 525 |
| 554 | 20250317 | 094900 | 2751383475 | 27050 | 27050 | 27100 | 27050 | 520 |
| 555 | 20250317 | 094800 | 2737312125 | 27050 | 27150 | 27200 | 27050 | 776 |
| 556 | 20250317 | 094700 | 2716226175 | 27200 | 27050 | 27200 | 27050 | 365 |
| 557 | 20250317 | 094600 | 2706319425 | 27100 | 27000 | 27100 | 26950 | 1577 |
| 558 | 20250317 | 094500 | 2663620175 | 27000 | 26950 | 27000 | 26950 | 329 |
| 559 | 20250317 | 094400 | 2654752725 | 26950 | 27050 | 27050 | 26950 | 318 |
| 560 | 20250317 | 094300 | 2646158575 | 27000 | 27100 | 27100 | 27000 | 2001 |
| 561 | 20250317 | 094200 | 2592051125 | 27100 | 27100 | 27200 | 27100 | 714 |
| 562 | 20250317 | 094100 | 2572678150 | 27050 | 27025 | 27200 | 27025 | 1976 |
| 563 | 20250317 | 094000 | 2519128075 | 27000 | 26900 | 27100 | 26900 | 956 |
| 564 | 20250317 | 093900 | 2493282725 | 26950 | 26850 | 27025 | 26850 | 574 |
| 565 | 20250317 | 093800 | 2477805175 | 26850 | 26850 | 27000 | 26850 | 3498 |
| 566 | 20250317 | 093700 | 2383811075 | 26850 | 26850 | 26950 | 26850 | 981 |
| 567 | 20250317 | 093600 | 2357413525 | 26700 | 26700 | 26800 | 26700 | 756 |
| 568 | 20250317 | 093500 | 2337187400 | 26750 | 26700 | 26750 | 26650 | 211 |
| 569 | 20250317 | 093400 | 2331554675 | 26700 | 26650 | 26700 | 26650 | 1039 |
| 570 | 20250317 | 093300 | 2303814175 | 26650 | 26700 | 26700 | 26600 | 2858 |
| 571 | 20250317 | 093200 | 2227648300 | 26700 | 26700 | 26700 | 26650 | 1903 |
| 572 | 20250317 | 093100 | 2176905650 | 26700 | 26700 | 26700 | 26650 | 1387 |
| 573 | 20250317 | 093000 | 2139917250 | 26700 | 26750 | 26750 | 26650 | 3342 |
| 574 | 20250317 | 092900 | 2050749500 | 26750 | 26800 | 26800 | 26700 | 3136 |
| 575 | 20250317 | 092800 | 1966925500 | 26800 | 26800 | 26900 | 26750 | 3367 |
| 576 | 20250317 | 092700 | 1876806050 | 26800 | 26750 | 26800 | 26750 | 456 |
| 577 | 20250317 | 092600 | 1864596900 | 26775 | 26800 | 26850 | 26750 | 783 |
| 578 | 20250317 | 092500 | 1843627850 | 26800 | 26850 | 26900 | 26800 | 2223 |
| 579 | 20250317 | 092400 | 1784018250 | 26850 | 26950 | 26950 | 26800 | 2448 |
| 580 | 20250317 | 092300 | 1718227450 | 26950 | 27050 | 27050 | 26950 | 3039 |
| 581 | 20250317 | 092200 | 1636208025 | 27025 | 27050 | 27050 | 27000 | 978 |
| 582 | 20250317 | 092100 | 1609784525 | 27000 | 27100 | 27150 | 27000 | 4002 |
| 583 | 20250317 | 092000 | 1501428425 | 27100 | 27200 | 27250 | 27100 | 1094 |
| 584 | 20250317 | 091900 | 1471731325 | 27200 | 27250 | 27300 | 27150 | 1575 |
| 585 | 20250317 | 091800 | 1428896425 | 27300 | 27250 | 27300 | 27250 | 783 |
| 586 | 20250317 | 091700 | 1407552575 | 27250 | 27250 | 27250 | 27250 | 132 |
| 587 | 20250317 | 091600 | 1403955575 | 27250 | 27200 | 27250 | 27200 | 1504 |
| 588 | 20250317 | 091500 | 1363033275 | 27150 | 27300 | 27350 | 27150 | 3188 |
| 589 | 20250317 | 091400 | 1276161750 | 27300 | 27600 | 27600 | 27300 | 3730 |
| 590 | 20250317 | 091300 | 1173893650 | 27600 | 27600 | 27600 | 27500 | 550 |
| 591 | 20250317 | 091200 | 1158733150 | 27600 | 27500 | 27700 | 27450 | 2948 |
| 592 | 20250317 | 091100 | 1077419850 | 27500 | 27500 | 27500 | 27400 | 2924 |
| 593 | 20250317 | 091000 | 997082850 | 27500 | 27250 | 27550 | 27250 | 10272 |
| 594 | 20250317 | 090900 | 715043300 | 27250 | 27350 | 27400 | 27200 | 5202 |
| 595 | 20250317 | 090800 | 572894600 | 27350 | 27250 | 27400 | 27200 | 2695 |
| 596 | 20250317 | 090700 | 499314750 | 27250 | 27150 | 27300 | 27150 | 2298 |
| 597 | 20250317 | 090600 | 436701750 | 27150 | 27100 | 27200 | 27050 | 257 |
| 598 | 20250317 | 090500 | 429723150 | 27050 | 27100 | 27150 | 27050 | 1415 |
| 599 | 20250317 | 090400 | 391386950 | 27150 | 27200 | 27200 | 27050 | 440 |
| 600 | 20250317 | 090300 | 379432150 | 27200 | 27000 | 27200 | 26950 | 1106 |
| 601 | 20250317 | 090200 | 349555650 | 26950 | 27100 | 27250 | 26600 | 5606 |
| 602 | 20250317 | 090100 | 198498250 | 27250 | 27200 | 27300 | 27100 | 4696 |
| 603 | 20250317 | 090000 | 71012450 | 27200 | 27300 | 27300 | 27050 | 2588 |