31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 3 | 20250314 | 185200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250314 | 185100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250314 | 185000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250314 | 184900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250314 | 184800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250314 | 184700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250314 | 184600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250314 | 184500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250314 | 184400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250314 | 184300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250314 | 184200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250314 | 184100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250314 | 184000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250314 | 183900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250314 | 183800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250314 | 183700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250314 | 183600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250314 | 183500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250314 | 183400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250314 | 183300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250314 | 183200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250314 | 183100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250314 | 183000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250314 | 182900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250314 | 182800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250314 | 182700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250314 | 182600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250314 | 182500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250314 | 182400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250314 | 182300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 33 | 20250314 | 182200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250314 | 182100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250314 | 182000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250314 | 181900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250314 | 181800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250314 | 181700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250314 | 181600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250314 | 181500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250314 | 181400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250314 | 181300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250314 | 181200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250314 | 181100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250314 | 181000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250314 | 180900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250314 | 180800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250314 | 180700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250314 | 180600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250314 | 180500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250314 | 180400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250314 | 180300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250314 | 180200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250314 | 180100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250314 | 180000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250314 | 175900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250314 | 175800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250314 | 175700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250314 | 175600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250314 | 175500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250314 | 175400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250314 | 175300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 63 | 20250314 | 175200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250314 | 175100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250314 | 175000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250314 | 174900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250314 | 174800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250314 | 174700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250314 | 174600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250314 | 174500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250314 | 174400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250314 | 174300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250314 | 174200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250314 | 174100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250314 | 174000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250314 | 173900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250314 | 173800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250314 | 173700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250314 | 173600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250314 | 173500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250314 | 173400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250314 | 173300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250314 | 173200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250314 | 173100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250314 | 173000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250314 | 172900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250314 | 172800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250314 | 172700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250314 | 172600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250314 | 172500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250314 | 172400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250314 | 172300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 93 | 20250314 | 172200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250314 | 172100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250314 | 172000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250314 | 171900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250314 | 171800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250314 | 171700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250314 | 171600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250314 | 171500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250314 | 171400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250314 | 171300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250314 | 171200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250314 | 171100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250314 | 171000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250314 | 170900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250314 | 170800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250314 | 170700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250314 | 170600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250314 | 170500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250314 | 170400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250314 | 170300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250314 | 170200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250314 | 170100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250314 | 170000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250314 | 165900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250314 | 165800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250314 | 165700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250314 | 165600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250314 | 165500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250314 | 165400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250314 | 165300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 123 | 20250314 | 165200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250314 | 165100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250314 | 165000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250314 | 164900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250314 | 164800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250314 | 164700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250314 | 164600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250314 | 164500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250314 | 164400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250314 | 164300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250314 | 164200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250314 | 164100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250314 | 164000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250314 | 163900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250314 | 163800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250314 | 163700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250314 | 163600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250314 | 163500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250314 | 163400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250314 | 163300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250314 | 163200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250314 | 163100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250314 | 163000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250314 | 162900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250314 | 162800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250314 | 162700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250314 | 162600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250314 | 162500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250314 | 162400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250314 | 162300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 153 | 20250314 | 162200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250314 | 162100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250314 | 162000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250314 | 161900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250314 | 161800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250314 | 161700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250314 | 161600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250314 | 161500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250314 | 161400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250314 | 161300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250314 | 161200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250314 | 161100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250314 | 161000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250314 | 160900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250314 | 160800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250314 | 160700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250314 | 160600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250314 | 160500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250314 | 160400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250314 | 160300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250314 | 160200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250314 | 160100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250314 | 160000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250314 | 155900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250314 | 155800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250314 | 155700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250314 | 155600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250314 | 155500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250314 | 155400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250314 | 155300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 183 | 20250314 | 155200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250314 | 155100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250314 | 155000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250314 | 154900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250314 | 154800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250314 | 154700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250314 | 154600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250314 | 154500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250314 | 154400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250314 | 154300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250314 | 154200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250314 | 154100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250314 | 154000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250314 | 153900 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250314 | 153800 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250314 | 153700 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250314 | 153600 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250314 | 153500 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250314 | 153400 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250314 | 153300 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250314 | 153200 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250314 | 153100 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250314 | 153000 | 1785124900 | 27950 | 27950 | 27950 | 27950 | 2910 |
| 206 | 20250314 | 152900 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250314 | 152800 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250314 | 152700 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250314 | 152600 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250314 | 152500 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250314 | 152400 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250314 | 152300 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 213 | 20250314 | 152200 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20250314 | 152100 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20250314 | 152000 | 1703790400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20250314 | 151900 | 1703790400 | 27950 | 27950 | 27950 | 27900 | 57 |
| 217 | 20250314 | 151800 | 1702197400 | 27950 | 27900 | 27950 | 27900 | 879 |
| 218 | 20250314 | 151700 | 1677642450 | 27900 | 27950 | 27950 | 27900 | 37 |
| 219 | 20250314 | 151600 | 1676608700 | 27900 | 27950 | 27950 | 27900 | 11 |
| 220 | 20250314 | 151500 | 1676301300 | 27950 | 27950 | 27950 | 27950 | 103 |
| 221 | 20250314 | 151400 | 1673422450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 222 | 20250314 | 151300 | 1673366650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20250314 | 151200 | 1673366650 | 27900 | 27900 | 27900 | 27900 | 5 |
| 224 | 20250314 | 151100 | 1673227150 | 27900 | 27950 | 27950 | 27900 | 43 |
| 225 | 20250314 | 151000 | 1672027300 | 27900 | 27900 | 27900 | 27900 | 293 |
| 226 | 20250314 | 150900 | 1663852600 | 27900 | 27900 | 27950 | 27900 | 6 |
| 227 | 20250314 | 150800 | 1663685050 | 27900 | 27900 | 27950 | 27900 | 268 |
| 228 | 20250314 | 150700 | 1656197400 | 27900 | 27900 | 27900 | 27900 | 167 |
| 229 | 20250314 | 150600 | 1651538100 | 27800 | 27800 | 27800 | 27800 | 50 |
| 230 | 20250314 | 150500 | 1650148100 | 27800 | 27800 | 27800 | 27800 | 53 |
| 231 | 20250314 | 150400 | 1648674700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20250314 | 150300 | 1648674700 | 27850 | 27850 | 27850 | 27800 | 621 |
| 233 | 20250314 | 150200 | 1631381850 | 27850 | 27900 | 27900 | 27850 | 27 |
| 234 | 20250314 | 150100 | 1630629800 | 27850 | 27850 | 27850 | 27850 | 109 |
| 235 | 20250314 | 150000 | 1627594150 | 27850 | 27900 | 27900 | 27850 | 4 |
| 236 | 20250314 | 145900 | 1627482650 | 27900 | 27850 | 27900 | 27850 | 104 |
| 237 | 20250314 | 145800 | 1624586150 | 27850 | 27900 | 27900 | 27850 | 101 |
| 238 | 20250314 | 145700 | 1621773250 | 27850 | 27850 | 27850 | 27850 | 43 |
| 239 | 20250314 | 145600 | 1620575700 | 27850 | 27850 | 27850 | 27850 | 25 |
| 240 | 20250314 | 145500 | 1619879450 | 27850 | 27900 | 27900 | 27850 | 2 |
| 241 | 20250314 | 145400 | 1619823700 | 27850 | 27850 | 27850 | 27850 | 13 |
| 242 | 20250314 | 145300 | 1619461650 | 27850 | 27850 | 27850 | 27850 | 1 |
| 243 | 20250314 | 145200 | 1619433800 | 27850 | 27850 | 27850 | 27850 | 120 |
| 244 | 20250314 | 145100 | 1616091800 | 27900 | 27950 | 27950 | 27900 | 1098 |
| 245 | 20250314 | 145000 | 1585444950 | 28000 | 28000 | 28000 | 28000 | 14 |
| 246 | 20250314 | 144900 | 1585052950 | 28000 | 28000 | 28000 | 28000 | 233 |
| 247 | 20250314 | 144800 | 1578528950 | 28000 | 28000 | 28000 | 28000 | 37 |
| 248 | 20250314 | 144700 | 1577492950 | 27950 | 28000 | 28000 | 27950 | 201 |
| 249 | 20250314 | 144600 | 1571874950 | 28000 | 27950 | 28000 | 27950 | 26 |
| 250 | 20250314 | 144500 | 1571148100 | 28000 | 28000 | 28000 | 28000 | 14 |
| 251 | 20250314 | 144400 | 1570756100 | 28000 | 28000 | 28000 | 28000 | 3 |
| 252 | 20250314 | 144300 | 1570672100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 253 | 20250314 | 144200 | 1570644150 | 28000 | 28000 | 28000 | 27950 | 5 |
| 254 | 20250314 | 144100 | 1570504200 | 28000 | 28000 | 28000 | 28000 | 6 |
| 255 | 20250314 | 144000 | 1570336200 | 28000 | 28000 | 28000 | 28000 | 4 |
| 256 | 20250314 | 143900 | 1570224200 | 28000 | 28000 | 28000 | 28000 | 13 |
| 257 | 20250314 | 143800 | 1569860200 | 28000 | 28000 | 28000 | 28000 | 3 |
| 258 | 20250314 | 143700 | 1569776200 | 28000 | 28000 | 28000 | 28000 | 285 |
| 259 | 20250314 | 143600 | 1561796200 | 28000 | 27950 | 28000 | 27900 | 1194 |
| 260 | 20250314 | 143500 | 1528406900 | 27950 | 27900 | 27950 | 27900 | 6 |
| 261 | 20250314 | 143400 | 1528239350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20250314 | 143300 | 1528239350 | 27950 | 27900 | 27950 | 27900 | 13 |
| 263 | 20250314 | 143200 | 1527876500 | 27900 | 27950 | 27950 | 27900 | 16 |
| 264 | 20250314 | 143100 | 1527429400 | 27950 | 27950 | 27950 | 27950 | 4 |
| 265 | 20250314 | 143000 | 1527317600 | 27950 | 27950 | 27950 | 27950 | 3 |
| 266 | 20250314 | 142900 | 1527233750 | 27950 | 27950 | 27950 | 27950 | 42 |
| 267 | 20250314 | 142800 | 1526059850 | 27950 | 27950 | 27950 | 27950 | 3 |
| 268 | 20250314 | 142700 | 1525976000 | 27950 | 27900 | 27950 | 27900 | 74 |
| 269 | 20250314 | 142600 | 1523910700 | 27925 | 27925 | 27925 | 27925 | 3 |
| 270 | 20250314 | 142500 | 1523826925 | 27900 | 27925 | 27925 | 27900 | 12 |
| 271 | 20250314 | 142400 | 1523491875 | 27925 | 27925 | 27925 | 27900 | 19 |
| 272 | 20250314 | 142300 | 1522961425 | 27925 | 27950 | 27950 | 27925 | 8 |
| 273 | 20250314 | 142200 | 1522737900 | 27950 | 27900 | 27950 | 27900 | 17 |
| 274 | 20250314 | 142100 | 1522263400 | 27900 | 27900 | 27950 | 27900 | 812 |
| 275 | 20250314 | 142000 | 1499608400 | 27900 | 27900 | 27900 | 27900 | 160 |
| 276 | 20250314 | 141900 | 1495144400 | 27950 | 27950 | 27950 | 27950 | 3 |
| 277 | 20250314 | 141800 | 1495060550 | 27950 | 27950 | 27950 | 27950 | 3 |
| 278 | 20250314 | 141700 | 1494976700 | 27950 | 27950 | 27950 | 27950 | 55 |
| 279 | 20250314 | 141600 | 1493439450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 280 | 20250314 | 141500 | 1493411550 | 27950 | 27900 | 27950 | 27900 | 4 |
| 281 | 20250314 | 141400 | 1493299800 | 27950 | 27950 | 27950 | 27950 | 3 |
| 282 | 20250314 | 141300 | 1493215950 | 27950 | 27950 | 27950 | 27950 | 3 |
| 283 | 20250314 | 141200 | 1493132100 | 27950 | 27950 | 27950 | 27950 | 11 |
| 284 | 20250314 | 141100 | 1492824650 | 27950 | 27900 | 27950 | 27900 | 81 |
| 285 | 20250314 | 141000 | 1490563200 | 27950 | 27950 | 27950 | 27950 | 3 |
| 286 | 20250314 | 140900 | 1490479350 | 27950 | 27950 | 27950 | 27950 | 3 |
| 287 | 20250314 | 140800 | 1490395500 | 27900 | 27900 | 27900 | 27900 | 2 |
| 288 | 20250314 | 140700 | 1490339700 | 27950 | 27900 | 27950 | 27900 | 47 |
| 289 | 20250314 | 140600 | 1489027050 | 27950 | 27950 | 27950 | 27950 | 29 |
| 290 | 20250314 | 140500 | 1488216500 | 27950 | 27950 | 27950 | 27950 | 54 |
| 291 | 20250314 | 140400 | 1486707200 | 27950 | 27950 | 27950 | 27950 | 7 |
| 292 | 20250314 | 140300 | 1486511550 | 27950 | 28000 | 28000 | 27950 | 243 |
| 293 | 20250314 | 140200 | 1479717050 | 28000 | 28000 | 28000 | 28000 | 10 |
| 294 | 20250314 | 140100 | 1479437050 | 28000 | 28000 | 28000 | 28000 | 3 |
| 295 | 20250314 | 140000 | 1479353050 | 27950 | 28000 | 28000 | 27950 | 6 |
| 296 | 20250314 | 135900 | 1479185150 | 28000 | 28000 | 28000 | 28000 | 2 |
| 297 | 20250314 | 135800 | 1479129150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20250314 | 135700 | 1479129150 | 27950 | 27950 | 27950 | 27950 | 27 |
| 299 | 20250314 | 135600 | 1478374500 | 27950 | 27950 | 27950 | 27950 | 43 |
| 300 | 20250314 | 135500 | 1477172650 | 27950 | 27950 | 27950 | 27950 | 118 |
| 301 | 20250314 | 135400 | 1473874550 | 27950 | 27950 | 27950 | 27950 | 35 |
| 302 | 20250314 | 135300 | 1472896300 | 27950 | 27950 | 27950 | 27950 | 283 |
| 303 | 20250314 | 135200 | 1464986450 | 27950 | 27950 | 27950 | 27950 | 10 |
| 304 | 20250314 | 135100 | 1464706950 | 27950 | 27950 | 27950 | 27950 | 72 |
| 305 | 20250314 | 135000 | 1462694550 | 27950 | 28000 | 28000 | 27950 | 35 |
| 306 | 20250314 | 134900 | 1461716150 | 28000 | 28000 | 28000 | 28000 | 14 |
| 307 | 20250314 | 134800 | 1461324150 | 28000 | 28000 | 28000 | 28000 | 1 |
| 308 | 20250314 | 134700 | 1461296150 | 28000 | 28000 | 28000 | 28000 | 3 |
| 309 | 20250314 | 134600 | 1461212150 | 28000 | 28000 | 28000 | 28000 | 2 |
| 310 | 20250314 | 134500 | 1461156150 | 28000 | 28000 | 28000 | 28000 | 3 |
| 311 | 20250314 | 134400 | 1461072150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20250314 | 134300 | 1461072150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20250314 | 134200 | 1461072150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20250314 | 134100 | 1461072150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20250314 | 134000 | 1461072150 | 27950 | 28000 | 28000 | 27950 | 111 |
| 316 | 20250314 | 133900 | 1457969550 | 27950 | 27950 | 27950 | 27950 | 10 |
| 317 | 20250314 | 133800 | 1457690050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20250314 | 133700 | 1457690050 | 27950 | 27950 | 27950 | 27950 | 134 |
| 319 | 20250314 | 133600 | 1453944750 | 27950 | 28000 | 28000 | 27950 | 40 |
| 320 | 20250314 | 133500 | 1452826500 | 27950 | 28000 | 28000 | 27950 | 2073 |
| 321 | 20250314 | 133400 | 1394793550 | 28050 | 28050 | 28050 | 28050 | 3 |
| 322 | 20250314 | 133300 | 1394709400 | 28050 | 28000 | 28050 | 28000 | 102 |
| 323 | 20250314 | 133200 | 1391853300 | 28050 | 28050 | 28050 | 28000 | 41 |
| 324 | 20250314 | 133100 | 1390703500 | 28050 | 28050 | 28050 | 28050 | 4 |
| 325 | 20250314 | 133000 | 1390591300 | 28050 | 28000 | 28050 | 28000 | 7 |
| 326 | 20250314 | 132900 | 1390395050 | 28050 | 28000 | 28050 | 28000 | 334 |
| 327 | 20250314 | 132800 | 1381041350 | 28050 | 28000 | 28050 | 28000 | 43 |
| 328 | 20250314 | 132700 | 1379835700 | 28050 | 28050 | 28100 | 28050 | 508 |
| 329 | 20250314 | 132600 | 1365586050 | 28000 | 28000 | 28000 | 28000 | 1 |
| 330 | 20250314 | 132500 | 1365558050 | 28050 | 28000 | 28050 | 28000 | 207 |
| 331 | 20250314 | 132400 | 1359761900 | 28050 | 28050 | 28050 | 28050 | 38 |
| 332 | 20250314 | 132300 | 1358696000 | 28050 | 28050 | 28050 | 28050 | 3 |
| 333 | 20250314 | 132200 | 1358611850 | 28050 | 28050 | 28050 | 28050 | 0 |
| 334 | 20250314 | 132100 | 1358611850 | 28050 | 28050 | 28050 | 28050 | 1 |
| 335 | 20250314 | 132000 | 1358583800 | 28050 | 28000 | 28050 | 28000 | 170 |
| 336 | 20250314 | 131900 | 1353822800 | 28050 | 28000 | 28050 | 28000 | 44 |
| 337 | 20250314 | 131800 | 1352588700 | 28050 | 28050 | 28050 | 28050 | 282 |
| 338 | 20250314 | 131700 | 1344678600 | 28100 | 28050 | 28100 | 28050 | 23 |
| 339 | 20250314 | 131600 | 1344032350 | 28100 | 28100 | 28100 | 28100 | 34 |
| 340 | 20250314 | 131500 | 1343076950 | 28100 | 28100 | 28100 | 28100 | 3 |
| 341 | 20250314 | 131400 | 1342992650 | 28050 | 28000 | 28100 | 28000 | 215 |
| 342 | 20250314 | 131300 | 1336962350 | 28100 | 28050 | 28100 | 28000 | 1064 |
| 343 | 20250314 | 131200 | 1307093450 | 28050 | 28000 | 28050 | 28000 | 792 |
| 344 | 20250314 | 131100 | 1284912100 | 28000 | 28000 | 28000 | 28000 | 3 |
| 345 | 20250314 | 131000 | 1284828100 | 28000 | 28000 | 28000 | 28000 | 3 |
| 346 | 20250314 | 130900 | 1284744100 | 28000 | 28000 | 28000 | 28000 | 3 |
| 347 | 20250314 | 130800 | 1284660100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 348 | 20250314 | 130700 | 1284660100 | 28000 | 28000 | 28000 | 28000 | 3 |
| 349 | 20250314 | 130600 | 1284576100 | 27950 | 28000 | 28000 | 27950 | 62 |
| 350 | 20250314 | 130500 | 1282843050 | 27900 | 27900 | 28000 | 27900 | 9 |
| 351 | 20250314 | 130400 | 1282591650 | 27900 | 27900 | 27900 | 27900 | 2 |
| 352 | 20250314 | 130300 | 1282535850 | 27900 | 27900 | 27900 | 27900 | 50 |
| 353 | 20250314 | 130200 | 1281140850 | 27950 | 27950 | 27950 | 27950 | 13 |
| 354 | 20250314 | 130100 | 1280777500 | 27950 | 27950 | 27950 | 27950 | 10 |
| 355 | 20250314 | 130000 | 1280498000 | 28000 | 27950 | 28000 | 27950 | 681 |
| 356 | 20250314 | 125900 | 1261464000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 357 | 20250314 | 125800 | 1261464000 | 27950 | 27950 | 27950 | 27950 | 12 |
| 358 | 20250314 | 125700 | 1261128600 | 27950 | 27950 | 27950 | 27950 | 260 |
| 359 | 20250314 | 125600 | 1253861600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 360 | 20250314 | 125500 | 1253861600 | 28000 | 28000 | 28000 | 28000 | 3 |
| 361 | 20250314 | 125400 | 1253777600 | 27950 | 27950 | 27950 | 27950 | 119 |
| 362 | 20250314 | 125300 | 1250451550 | 28050 | 28000 | 28050 | 27950 | 269 |
| 363 | 20250314 | 125200 | 1242924850 | 28000 | 27950 | 28050 | 27950 | 4132 |
| 364 | 20250314 | 125100 | 1127255850 | 27950 | 27900 | 27950 | 27900 | 90 |
| 365 | 20250314 | 125000 | 1124741200 | 27900 | 27900 | 27900 | 27900 | 30 |
| 366 | 20250314 | 124900 | 1123904200 | 27950 | 27950 | 27950 | 27950 | 83 |
| 367 | 20250314 | 124800 | 1121584350 | 27950 | 27900 | 27950 | 27900 | 1596 |
| 368 | 20250314 | 124700 | 1077055800 | 27950 | 27900 | 27950 | 27900 | 7 |
| 369 | 20250314 | 124600 | 1076860200 | 27950 | 27900 | 27950 | 27900 | 171 |
| 370 | 20250314 | 124500 | 1072088800 | 27900 | 27850 | 27900 | 27850 | 48 |
| 371 | 20250314 | 124400 | 1070749900 | 27900 | 27900 | 27900 | 27900 | 3 |
| 372 | 20250314 | 124300 | 1070666200 | 27900 | 27900 | 27900 | 27900 | 90 |
| 373 | 20250314 | 124200 | 1068155200 | 27900 | 27850 | 27900 | 27850 | 103 |
| 374 | 20250314 | 124100 | 1065286500 | 27850 | 27900 | 27900 | 27850 | 6 |
| 375 | 20250314 | 124000 | 1065119300 | 27850 | 27850 | 27850 | 27850 | 1 |
| 376 | 20250314 | 123900 | 1065091450 | 27850 | 27850 | 27850 | 27850 | 5 |
| 377 | 20250314 | 123800 | 1064952200 | 27900 | 27850 | 27900 | 27850 | 37 |
| 378 | 20250314 | 123700 | 1063921650 | 27900 | 27850 | 27900 | 27850 | 5 |
| 379 | 20250314 | 123600 | 1063782350 | 27900 | 27950 | 27950 | 27900 | 109 |
| 380 | 20250314 | 123500 | 1060741100 | 27900 | 27900 | 27900 | 27900 | 6 |
| 381 | 20250314 | 123400 | 1060573700 | 27900 | 27900 | 27950 | 27900 | 69 |
| 382 | 20250314 | 123300 | 1058648450 | 27950 | 27950 | 27950 | 27950 | 4 |
| 383 | 20250314 | 123200 | 1058536650 | 27900 | 27950 | 27950 | 27900 | 1038 |
| 384 | 20250314 | 123100 | 1029575550 | 27900 | 27900 | 27900 | 27900 | 175 |
| 385 | 20250314 | 123000 | 1024693050 | 27950 | 27950 | 27950 | 27950 | 3 |
| 386 | 20250314 | 122900 | 1024609200 | 27950 | 27950 | 27950 | 27950 | 3 |
| 387 | 20250314 | 122800 | 1024525350 | 27950 | 27950 | 27950 | 27950 | 21 |
| 388 | 20250314 | 122700 | 1023938400 | 27950 | 27950 | 27950 | 27950 | 168 |
| 389 | 20250314 | 122600 | 1019242800 | 27900 | 27900 | 27900 | 27900 | 55 |
| 390 | 20250314 | 122500 | 1017708300 | 27950 | 27950 | 27950 | 27950 | 4 |
| 391 | 20250314 | 122400 | 1017596500 | 27950 | 27950 | 27950 | 27900 | 1926 |
| 392 | 20250314 | 122300 | 963818300 | 27950 | 27850 | 28000 | 27850 | 2913 |
| 393 | 20250314 | 122200 | 882508950 | 27850 | 27850 | 27850 | 27850 | 3 |
| 394 | 20250314 | 122100 | 882425400 | 27850 | 27800 | 27850 | 27800 | 2 |
| 395 | 20250314 | 122000 | 882369750 | 27800 | 27850 | 27850 | 27800 | 9 |
| 396 | 20250314 | 121900 | 882119400 | 27800 | 27750 | 27800 | 27750 | 452 |
| 397 | 20250314 | 121800 | 869553850 | 27750 | 27800 | 27800 | 27750 | 26 |
| 398 | 20250314 | 121700 | 868831700 | 27800 | 27800 | 27800 | 27800 | 3 |
| 399 | 20250314 | 121600 | 868748300 | 27800 | 27750 | 27800 | 27750 | 43 |
| 400 | 20250314 | 121500 | 867553400 | 27800 | 27800 | 27800 | 27800 | 8 |
| 401 | 20250314 | 121400 | 867331000 | 27800 | 27800 | 27800 | 27800 | 2 |
| 402 | 20250314 | 121300 | 867275400 | 27800 | 27800 | 27800 | 27800 | 1 |
| 403 | 20250314 | 121200 | 867247600 | 27750 | 27750 | 27750 | 27750 | 100 |
| 404 | 20250314 | 121100 | 864472600 | 27800 | 27800 | 27800 | 27800 | 4 |
| 405 | 20250314 | 121000 | 864361400 | 27800 | 27800 | 27800 | 27800 | 32 |
| 406 | 20250314 | 120900 | 863471800 | 27750 | 27750 | 27750 | 27750 | 1 |
| 407 | 20250314 | 120800 | 863444050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 408 | 20250314 | 120700 | 863444050 | 27750 | 27750 | 27750 | 27750 | 1 |
| 409 | 20250314 | 120600 | 863416300 | 27800 | 27850 | 27850 | 27750 | 455 |
| 410 | 20250314 | 120500 | 850767250 | 27850 | 27850 | 27850 | 27800 | 610 |
| 411 | 20250314 | 120400 | 833783750 | 27800 | 27800 | 27850 | 27800 | 83 |
| 412 | 20250314 | 120300 | 831476200 | 27800 | 27750 | 27800 | 27750 | 1143 |
| 413 | 20250314 | 120200 | 799700850 | 27750 | 27750 | 27750 | 27750 | 162 |
| 414 | 20250314 | 120100 | 795205350 | 27750 | 27750 | 27750 | 27750 | 1865 |
| 415 | 20250314 | 120000 | 743451600 | 27750 | 27750 | 27750 | 27750 | 3 |
| 416 | 20250314 | 115900 | 743368350 | 27750 | 27750 | 27750 | 27750 | 13 |
| 417 | 20250314 | 115800 | 743007600 | 27750 | 27750 | 27750 | 27750 | 22 |
| 418 | 20250314 | 115700 | 742397100 | 27750 | 27700 | 27750 | 27700 | 2517 |
| 419 | 20250314 | 115600 | 672659650 | 27700 | 27650 | 27700 | 27650 | 6 |
| 420 | 20250314 | 115500 | 672493600 | 27700 | 27700 | 27700 | 27700 | 3 |
| 421 | 20250314 | 115400 | 672410500 | 27650 | 27700 | 27700 | 27650 | 24 |
| 422 | 20250314 | 115300 | 671746750 | 27650 | 27700 | 27700 | 27650 | 116 |
| 423 | 20250314 | 115200 | 668537050 | 27700 | 27700 | 27700 | 27700 | 3 |
| 424 | 20250314 | 115100 | 668453950 | 27700 | 27700 | 27700 | 27700 | 3 |
| 425 | 20250314 | 115000 | 668370850 | 27700 | 27700 | 27700 | 27700 | 3 |
| 426 | 20250314 | 114900 | 668287750 | 27700 | 27700 | 27700 | 27700 | 4 |
| 427 | 20250314 | 114800 | 668176950 | 27700 | 27700 | 27700 | 27700 | 1 |
| 428 | 20250314 | 114700 | 668149250 | 27700 | 27700 | 27700 | 27700 | 2 |
| 429 | 20250314 | 114600 | 668093850 | 27700 | 27650 | 27700 | 27650 | 6 |
| 430 | 20250314 | 114500 | 667927800 | 27700 | 27700 | 27700 | 27700 | 40 |
| 431 | 20250314 | 114400 | 666819800 | 27700 | 27700 | 27700 | 27700 | 3 |
| 432 | 20250314 | 114300 | 666736700 | 27700 | 27700 | 27700 | 27700 | 1 |
| 433 | 20250314 | 114200 | 666709000 | 27700 | 27700 | 27700 | 27700 | 4 |
| 434 | 20250314 | 114100 | 666598200 | 27700 | 27700 | 27700 | 27700 | 3 |
| 435 | 20250314 | 114000 | 666515100 | 27700 | 27650 | 27700 | 27650 | 34 |
| 436 | 20250314 | 113900 | 665574800 | 27650 | 27700 | 27700 | 27650 | 100 |
| 437 | 20250314 | 113800 | 662809650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 438 | 20250314 | 113700 | 662809650 | 27700 | 27650 | 27700 | 27650 | 444 |
| 439 | 20250314 | 113600 | 650532900 | 27650 | 27650 | 27650 | 27600 | 128 |
| 440 | 20250314 | 113500 | 646993900 | 27650 | 27650 | 27650 | 27650 | 3 |
| 441 | 20250314 | 113400 | 646910950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 442 | 20250314 | 113300 | 646910950 | 27650 | 27650 | 27650 | 27650 | 53 |
| 443 | 20250314 | 113200 | 645445500 | 27650 | 27650 | 27650 | 27650 | 3 |
| 444 | 20250314 | 113100 | 645362550 | 27650 | 27650 | 27650 | 27650 | 3 |
| 445 | 20250314 | 113000 | 645279600 | 27650 | 27650 | 27650 | 27650 | 3 |
| 446 | 20250314 | 112900 | 645196650 | 27650 | 27650 | 27650 | 27650 | 0 |
| 447 | 20250314 | 112800 | 645196650 | 27650 | 27650 | 27650 | 27650 | 53 |
| 448 | 20250314 | 112700 | 643731200 | 27650 | 27650 | 27650 | 27650 | 4 |
| 449 | 20250314 | 112600 | 643620600 | 27650 | 27650 | 27650 | 27650 | 3 |
| 450 | 20250314 | 112500 | 643537650 | 27650 | 27650 | 27650 | 27650 | 4 |
| 451 | 20250314 | 112400 | 643427050 | 27650 | 27650 | 27650 | 27650 | 1 |
| 452 | 20250314 | 112300 | 643399400 | 27650 | 27650 | 27650 | 27650 | 26 |
| 453 | 20250314 | 112200 | 642680500 | 27600 | 27600 | 27600 | 27600 | 46 |
| 454 | 20250314 | 112100 | 641410900 | 27650 | 27650 | 27650 | 27650 | 2 |
| 455 | 20250314 | 112000 | 641355600 | 27600 | 27650 | 27650 | 27600 | 46 |
| 456 | 20250314 | 111900 | 640085850 | 27650 | 27650 | 27650 | 27650 | 0 |
| 457 | 20250314 | 111800 | 640085850 | 27650 | 27650 | 27650 | 27650 | 3 |
| 458 | 20250314 | 111700 | 640002900 | 27650 | 27600 | 27650 | 27600 | 4 |
| 459 | 20250314 | 111600 | 639892350 | 27600 | 27650 | 27650 | 27600 | 4 |
| 460 | 20250314 | 111500 | 639781800 | 27600 | 27600 | 27600 | 27600 | 1 |
| 461 | 20250314 | 111400 | 639754200 | 27600 | 27600 | 27600 | 27600 | 1 |
| 462 | 20250314 | 111300 | 639726600 | 27600 | 27550 | 27600 | 27550 | 21 |
| 463 | 20250314 | 111200 | 639147050 | 27600 | 27600 | 27600 | 27600 | 1 |
| 464 | 20250314 | 111100 | 639119450 | 27550 | 27600 | 27600 | 27550 | 205 |
| 465 | 20250314 | 111000 | 633461500 | 27600 | 27550 | 27600 | 27550 | 823 |
| 466 | 20250314 | 110900 | 610779500 | 27550 | 27550 | 27550 | 27550 | 1 |
| 467 | 20250314 | 110800 | 610751950 | 27550 | 27600 | 27600 | 27550 | 504 |
| 468 | 20250314 | 110700 | 596841600 | 27600 | 27600 | 27650 | 27600 | 8 |
| 469 | 20250314 | 110600 | 596620700 | 27650 | 27650 | 27650 | 27650 | 4 |
| 470 | 20250314 | 110500 | 596510100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 471 | 20250314 | 110400 | 596510100 | 27650 | 27600 | 27650 | 27600 | 155 |
| 472 | 20250314 | 110300 | 592231950 | 27600 | 27600 | 27600 | 27600 | 5 |
| 473 | 20250314 | 110200 | 592093950 | 27600 | 27600 | 27600 | 27600 | 6 |
| 474 | 20250314 | 110100 | 591928350 | 27600 | 27600 | 27600 | 27600 | 6 |
| 475 | 20250314 | 110000 | 591762750 | 27575 | 27575 | 27575 | 27575 | 7 |
| 476 | 20250314 | 105900 | 591569725 | 27600 | 27600 | 27600 | 27600 | 3 |
| 477 | 20250314 | 105800 | 591486925 | 27600 | 27600 | 27600 | 27600 | 3 |
| 478 | 20250314 | 105700 | 591404125 | 27600 | 27600 | 27600 | 27600 | 3 |
| 479 | 20250314 | 105600 | 591321325 | 27575 | 27575 | 27575 | 27575 | 3 |
| 480 | 20250314 | 105500 | 591238600 | 27600 | 27600 | 27600 | 27600 | 4 |
| 481 | 20250314 | 105400 | 591128200 | 27600 | 27600 | 27600 | 27600 | 0 |
| 482 | 20250314 | 105300 | 591128200 | 27600 | 27600 | 27600 | 27600 | 0 |
| 483 | 20250314 | 105200 | 591128200 | 27600 | 27600 | 27600 | 27600 | 30 |
| 484 | 20250314 | 105100 | 590300200 | 27600 | 27600 | 27600 | 27600 | 1076 |
| 485 | 20250314 | 105000 | 560602600 | 27650 | 27650 | 27650 | 27650 | 3 |
| 486 | 20250314 | 104900 | 560519650 | 27650 | 27650 | 27650 | 27650 | 3 |
| 487 | 20250314 | 104800 | 560436700 | 27650 | 27650 | 27650 | 27650 | 188 |
| 488 | 20250314 | 104700 | 555238500 | 27600 | 27600 | 27600 | 27600 | 455 |
| 489 | 20250314 | 104600 | 542680500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 490 | 20250314 | 104500 | 542680500 | 27600 | 27550 | 27600 | 27550 | 6 |
| 491 | 20250314 | 104400 | 542515050 | 27600 | 27600 | 27600 | 27600 | 4 |
| 492 | 20250314 | 104300 | 542404650 | 27600 | 27600 | 27600 | 27600 | 3 |
| 493 | 20250314 | 104200 | 542321850 | 27600 | 27600 | 27600 | 27600 | 13 |
| 494 | 20250314 | 104100 | 541963050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 495 | 20250314 | 104000 | 541963050 | 27600 | 27600 | 27600 | 27600 | 3 |
| 496 | 20250314 | 103900 | 541880250 | 27550 | 27550 | 27600 | 27550 | 484 |
| 497 | 20250314 | 103800 | 528545950 | 27550 | 27550 | 27550 | 27550 | 225 |
| 498 | 20250314 | 103700 | 522347200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 499 | 20250314 | 103600 | 522347200 | 27550 | 27550 | 27550 | 27550 | 278 |
| 500 | 20250314 | 103500 | 514688300 | 27550 | 27550 | 27550 | 27550 | 3 |
| 501 | 20250314 | 103400 | 514605650 | 27550 | 27550 | 27550 | 27550 | 4 |
| 502 | 20250314 | 103300 | 514495450 | 27550 | 27550 | 27550 | 27550 | 4 |
| 503 | 20250314 | 103200 | 514385250 | 27550 | 27550 | 27550 | 27550 | 1 |
| 504 | 20250314 | 103100 | 514357700 | 27550 | 27550 | 27550 | 27550 | 3 |
| 505 | 20250314 | 103000 | 514275050 | 27550 | 27500 | 27550 | 27500 | 136 |
| 506 | 20250314 | 102900 | 510534900 | 27500 | 27500 | 27500 | 27500 | 16 |
| 507 | 20250314 | 102800 | 510094900 | 27550 | 27550 | 27550 | 27550 | 0 |
| 508 | 20250314 | 102700 | 510094900 | 27550 | 27550 | 27550 | 27550 | 1 |
| 509 | 20250314 | 102600 | 510067350 | 27550 | 27550 | 27550 | 27550 | 178 |
| 510 | 20250314 | 102500 | 505163450 | 27600 | 27600 | 27600 | 27600 | 5 |
| 511 | 20250314 | 102400 | 505025450 | 27600 | 27600 | 27600 | 27600 | 3 |
| 512 | 20250314 | 102300 | 504942650 | 27600 | 27600 | 27600 | 27600 | 3 |
| 513 | 20250314 | 102200 | 504859850 | 27600 | 27600 | 27600 | 27600 | 0 |
| 514 | 20250314 | 102100 | 504859850 | 27600 | 27550 | 27600 | 27550 | 2 |
| 515 | 20250314 | 102000 | 504804700 | 27600 | 27600 | 27600 | 27600 | 3 |
| 516 | 20250314 | 101900 | 504721900 | 27550 | 27600 | 27600 | 27550 | 109 |
| 517 | 20250314 | 101800 | 501718750 | 27600 | 27600 | 27600 | 27600 | 2 |
| 518 | 20250314 | 101700 | 501663550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 519 | 20250314 | 101600 | 501663550 | 27600 | 27550 | 27600 | 27550 | 5 |
| 520 | 20250314 | 101500 | 501525600 | 27600 | 27600 | 27600 | 27600 | 108 |
| 521 | 20250314 | 101400 | 498544800 | 27600 | 27550 | 27600 | 27550 | 126 |
| 522 | 20250314 | 101300 | 495067250 | 27600 | 27600 | 27600 | 27600 | 142 |
| 523 | 20250314 | 101200 | 491148050 | 27650 | 27650 | 27650 | 27650 | 380 |
| 524 | 20250314 | 101100 | 480641050 | 27700 | 27700 | 27700 | 27700 | 3 |
| 525 | 20250314 | 101000 | 480557950 | 27700 | 27700 | 27700 | 27700 | 6 |
| 526 | 20250314 | 100900 | 480391750 | 27700 | 27700 | 27700 | 27700 | 13 |
| 527 | 20250314 | 100800 | 480031650 | 27650 | 27650 | 27650 | 27650 | 4 |
| 528 | 20250314 | 100700 | 479921050 | 27650 | 27650 | 27650 | 27650 | 100 |
| 529 | 20250314 | 100600 | 477156050 | 27700 | 27700 | 27700 | 27700 | 3 |
| 530 | 20250314 | 100500 | 477072950 | 27700 | 27650 | 27700 | 27650 | 3 |
| 531 | 20250314 | 100400 | 476989900 | 27650 | 27650 | 27700 | 27650 | 1028 |
| 532 | 20250314 | 100300 | 448564950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 533 | 20250314 | 100200 | 448564950 | 27650 | 27650 | 27650 | 27650 | 20 |
| 534 | 20250314 | 100100 | 448011950 | 27650 | 27675 | 27700 | 27650 | 189 |
| 535 | 20250314 | 100000 | 442778375 | 27700 | 27750 | 27750 | 27700 | 418 |
| 536 | 20250314 | 095900 | 431199725 | 27700 | 27700 | 27700 | 27700 | 32 |
| 537 | 20250314 | 095800 | 430313325 | 27750 | 27750 | 27750 | 27750 | 36 |
| 538 | 20250314 | 095700 | 429314325 | 27750 | 27750 | 27800 | 27700 | 364 |
| 539 | 20250314 | 095600 | 419223125 | 27750 | 27750 | 27750 | 27750 | 0 |
| 540 | 20250314 | 095500 | 419223125 | 27750 | 27750 | 27750 | 27700 | 791 |
| 541 | 20250314 | 095400 | 397282875 | 27750 | 27750 | 27750 | 27750 | 0 |
| 542 | 20250314 | 095300 | 397282875 | 27750 | 27650 | 27750 | 27650 | 55 |
| 543 | 20250314 | 095200 | 395760525 | 27700 | 27700 | 27700 | 27650 | 1729 |
| 544 | 20250314 | 095100 | 347874875 | 27700 | 27650 | 27700 | 27625 | 277 |
| 545 | 20250314 | 095000 | 340215775 | 27650 | 27700 | 27700 | 27650 | 173 |
| 546 | 20250314 | 094900 | 335428675 | 27700 | 27650 | 27700 | 27650 | 921 |
| 547 | 20250314 | 094800 | 309952525 | 27650 | 27650 | 27650 | 27650 | 109 |
| 548 | 20250314 | 094700 | 306938675 | 27650 | 27600 | 27650 | 27600 | 190 |
| 549 | 20250314 | 094600 | 301685575 | 27600 | 27600 | 27600 | 27600 | 1 |
| 550 | 20250314 | 094500 | 301657975 | 27600 | 27600 | 27600 | 27600 | 17 |
| 551 | 20250314 | 094400 | 301188775 | 27550 | 27650 | 27650 | 27550 | 71 |
| 552 | 20250314 | 094300 | 299232625 | 27650 | 27600 | 27650 | 27600 | 1541 |
| 553 | 20250314 | 094200 | 256698225 | 27550 | 27550 | 27550 | 27500 | 1053 |
| 554 | 20250314 | 094100 | 227688125 | 27500 | 27500 | 27500 | 27500 | 81 |
| 555 | 20250314 | 094000 | 225460625 | 27550 | 27550 | 27550 | 27550 | 70 |
| 556 | 20250314 | 093900 | 223532125 | 27500 | 27500 | 27550 | 27500 | 472 |
| 557 | 20250314 | 093800 | 210542125 | 27500 | 27525 | 27525 | 27500 | 20 |
| 558 | 20250314 | 093700 | 209992075 | 27525 | 27550 | 27550 | 27525 | 10 |
| 559 | 20250314 | 093600 | 209716700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 560 | 20250314 | 093500 | 209716700 | 27550 | 27550 | 27550 | 27550 | 221 |
| 561 | 20250314 | 093400 | 203628150 | 27500 | 27550 | 27550 | 27500 | 45 |
| 562 | 20250314 | 093300 | 202390100 | 27550 | 27550 | 27550 | 27550 | 19 |
| 563 | 20250314 | 093200 | 201866650 | 27500 | 27500 | 27500 | 27500 | 1 |
| 564 | 20250314 | 093100 | 201839150 | 27450 | 27450 | 27450 | 27450 | 0 |
| 565 | 20250314 | 093000 | 201839150 | 27450 | 27450 | 27450 | 27450 | 7 |
| 566 | 20250314 | 092900 | 201647000 | 27500 | 27500 | 27500 | 27450 | 296 |
| 567 | 20250314 | 092800 | 193517000 | 27550 | 27500 | 27550 | 27500 | 145 |
| 568 | 20250314 | 092700 | 189522800 | 27550 | 27450 | 27550 | 27450 | 1229 |
| 569 | 20250314 | 092600 | 155758850 | 27400 | 27400 | 27400 | 27400 | 11 |
| 570 | 20250314 | 092500 | 155457450 | 27400 | 27400 | 27400 | 27400 | 5 |
| 571 | 20250314 | 092400 | 155320450 | 27400 | 27400 | 27400 | 27400 | 100 |
| 572 | 20250314 | 092300 | 152580450 | 27400 | 27400 | 27450 | 27400 | 311 |
| 573 | 20250314 | 092200 | 144046550 | 27400 | 27400 | 27400 | 27400 | 126 |
| 574 | 20250314 | 092100 | 140594150 | 27400 | 27425 | 27425 | 27400 | 100 |
| 575 | 20250314 | 092000 | 137854025 | 27400 | 27425 | 27425 | 27400 | 200 |
| 576 | 20250314 | 091900 | 132373900 | 27450 | 27450 | 27450 | 27450 | 51 |
| 577 | 20250314 | 091800 | 130973950 | 27400 | 27450 | 27450 | 27400 | 41 |
| 578 | 20250314 | 091700 | 129848550 | 27450 | 27450 | 27450 | 27450 | 60 |
| 579 | 20250314 | 091600 | 128201550 | 27450 | 27450 | 27450 | 27450 | 1 |
| 580 | 20250314 | 091500 | 128174100 | 27400 | 27500 | 27500 | 27400 | 21 |
| 581 | 20250314 | 091400 | 127598600 | 27400 | 27400 | 27400 | 27400 | 10 |
| 582 | 20250314 | 091300 | 127324600 | 27450 | 27450 | 27450 | 27450 | 0 |
| 583 | 20250314 | 091200 | 127324600 | 27450 | 27450 | 27450 | 27400 | 643 |
| 584 | 20250314 | 091100 | 109705250 | 27450 | 27450 | 27450 | 27450 | 1088 |
| 585 | 20250314 | 091000 | 79839650 | 27450 | 27500 | 27500 | 27450 | 4 |
| 586 | 20250314 | 090900 | 79729775 | 27475 | 27500 | 27500 | 27475 | 101 |
| 587 | 20250314 | 090800 | 76952300 | 27500 | 27500 | 27500 | 27500 | 105 |
| 588 | 20250314 | 090700 | 74064800 | 27500 | 27500 | 27500 | 27500 | 2 |
| 589 | 20250314 | 090600 | 74009800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 590 | 20250314 | 090500 | 74009800 | 27500 | 27400 | 27500 | 27400 | 1322 |
| 591 | 20250314 | 090400 | 37663000 | 27400 | 27400 | 27400 | 27400 | 1 |
| 592 | 20250314 | 090300 | 37635600 | 27400 | 27350 | 27500 | 27350 | 527 |
| 593 | 20250314 | 090200 | 23209650 | 27400 | 27400 | 27400 | 27400 | 200 |
| 594 | 20250314 | 090100 | 17729650 | 27500 | 27350 | 27500 | 27350 | 83 |
| 595 | 20250314 | 090000 | 15452750 | 27350 | 27350 | 27350 | 27350 | 565 |