30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 3 | 20250319 | 183500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20250319 | 183400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20250319 | 183300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20250319 | 183200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20250319 | 183100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20250319 | 183000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20250319 | 182900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20250319 | 182800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20250319 | 182700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20250319 | 182600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20250319 | 182500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20250319 | 182400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20250319 | 182300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20250319 | 182200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20250319 | 182100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20250319 | 182000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20250319 | 181900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20250319 | 181800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20250319 | 181700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20250319 | 181600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20250319 | 181500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20250319 | 181400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20250319 | 181300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20250319 | 181200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20250319 | 181100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20250319 | 181000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20250319 | 180900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20250319 | 180800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20250319 | 180700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20250319 | 180600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 33 | 20250319 | 180500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20250319 | 180400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20250319 | 180300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20250319 | 180200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20250319 | 180100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20250319 | 180000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20250319 | 175900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20250319 | 175800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20250319 | 175700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20250319 | 175600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20250319 | 175500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20250319 | 175400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20250319 | 175300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20250319 | 175200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20250319 | 175100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20250319 | 175000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20250319 | 174900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20250319 | 174800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20250319 | 174700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20250319 | 174600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20250319 | 174500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20250319 | 174400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20250319 | 174300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20250319 | 174200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20250319 | 174100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20250319 | 174000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20250319 | 173900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20250319 | 173800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20250319 | 173700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20250319 | 173600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 63 | 20250319 | 173500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20250319 | 173400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20250319 | 173300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20250319 | 173200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20250319 | 173100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20250319 | 173000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20250319 | 172900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20250319 | 172800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20250319 | 172700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20250319 | 172600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20250319 | 172500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20250319 | 172400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20250319 | 172300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20250319 | 172200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20250319 | 172100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20250319 | 172000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20250319 | 171900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20250319 | 171800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20250319 | 171700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20250319 | 171600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20250319 | 171500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20250319 | 171400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20250319 | 171300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20250319 | 171200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20250319 | 171100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20250319 | 171000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20250319 | 170900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20250319 | 170800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20250319 | 170700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20250319 | 170600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 93 | 20250319 | 170500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20250319 | 170400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20250319 | 170300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20250319 | 170200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20250319 | 170100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20250319 | 170000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20250319 | 165900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20250319 | 165800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20250319 | 165700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20250319 | 165600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20250319 | 165500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20250319 | 165400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20250319 | 165300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20250319 | 165200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20250319 | 165100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20250319 | 165000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20250319 | 164900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20250319 | 164800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20250319 | 164700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20250319 | 164600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20250319 | 164500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20250319 | 164400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20250319 | 164300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20250319 | 164200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20250319 | 164100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20250319 | 164000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20250319 | 163900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20250319 | 163800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20250319 | 163700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20250319 | 163600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 123 | 20250319 | 163500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20250319 | 163400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20250319 | 163300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20250319 | 163200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20250319 | 163100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20250319 | 163000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20250319 | 162900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20250319 | 162800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20250319 | 162700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20250319 | 162600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20250319 | 162500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20250319 | 162400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20250319 | 162300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20250319 | 162200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20250319 | 162100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20250319 | 162000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20250319 | 161900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20250319 | 161800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20250319 | 161700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20250319 | 161600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20250319 | 161500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20250319 | 161400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20250319 | 161300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20250319 | 161200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20250319 | 161100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20250319 | 161000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20250319 | 160900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20250319 | 160800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20250319 | 160700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20250319 | 160600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 153 | 20250319 | 160500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20250319 | 160400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20250319 | 160300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20250319 | 160200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20250319 | 160100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20250319 | 160000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20250319 | 155900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20250319 | 155800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20250319 | 155700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20250319 | 155600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20250319 | 155500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20250319 | 155400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20250319 | 155300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20250319 | 155200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20250319 | 155100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20250319 | 155000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20250319 | 154900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20250319 | 154800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250319 | 154700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250319 | 154600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250319 | 154500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250319 | 154400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250319 | 154300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250319 | 154200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250319 | 154100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250319 | 154000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250319 | 153900 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250319 | 153800 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20250319 | 153700 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20250319 | 153600 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 183 | 20250319 | 153500 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250319 | 153400 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250319 | 153300 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250319 | 153200 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250319 | 153100 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250319 | 153000 | 1041839550 | 28000 | 28000 | 28000 | 28000 | 276 |
| 189 | 20250319 | 152900 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250319 | 152800 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250319 | 152700 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250319 | 152600 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250319 | 152500 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250319 | 152400 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250319 | 152300 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250319 | 152200 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250319 | 152100 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250319 | 152000 | 1034111550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250319 | 151900 | 1034111550 | 27950 | 28000 | 28000 | 27950 | 9 |
| 200 | 20250319 | 151800 | 1033859600 | 27950 | 28000 | 28000 | 27950 | 14 |
| 201 | 20250319 | 151700 | 1033467650 | 28000 | 28000 | 28000 | 28000 | 52 |
| 202 | 20250319 | 151600 | 1032011650 | 28000 | 27950 | 28000 | 27950 | 23 |
| 203 | 20250319 | 151500 | 1031368100 | 28000 | 27950 | 28000 | 27950 | 13 |
| 204 | 20250319 | 151400 | 1031004200 | 27950 | 27950 | 27950 | 27950 | 7 |
| 205 | 20250319 | 151300 | 1030808550 | 27950 | 27950 | 27950 | 27950 | 8 |
| 206 | 20250319 | 151200 | 1030584950 | 27950 | 27950 | 27950 | 27950 | 7 |
| 207 | 20250319 | 151100 | 1030389300 | 27950 | 27950 | 28000 | 27950 | 11 |
| 208 | 20250319 | 151000 | 1030081750 | 27950 | 27950 | 28000 | 27950 | 186 |
| 209 | 20250319 | 150900 | 1024881950 | 28000 | 27950 | 28000 | 27950 | 9 |
| 210 | 20250319 | 150800 | 1024630300 | 27900 | 28000 | 28000 | 27900 | 201 |
| 211 | 20250319 | 150700 | 1019009800 | 28000 | 28000 | 28000 | 28000 | 260 |
| 212 | 20250319 | 150600 | 1011729800 | 28000 | 28000 | 28000 | 28000 | 409 |
| 213 | 20250319 | 150500 | 1000277800 | 28000 | 28050 | 28050 | 28000 | 16 |
| 214 | 20250319 | 150400 | 999829400 | 28050 | 28050 | 28050 | 28000 | 123 |
| 215 | 20250319 | 150300 | 996379550 | 28050 | 28050 | 28050 | 28000 | 236 |
| 216 | 20250319 | 150200 | 989759900 | 28050 | 27900 | 28050 | 27900 | 2932 |
| 217 | 20250319 | 150100 | 907767750 | 27900 | 27900 | 27900 | 27900 | 7 |
| 218 | 20250319 | 150000 | 907572450 | 27950 | 27950 | 27950 | 27900 | 29 |
| 219 | 20250319 | 145900 | 906762300 | 27900 | 27900 | 27900 | 27900 | 9 |
| 220 | 20250319 | 145800 | 906511200 | 27900 | 27900 | 27900 | 27900 | 5 |
| 221 | 20250319 | 145700 | 906371700 | 27900 | 27900 | 27900 | 27900 | 13 |
| 222 | 20250319 | 145600 | 906009000 | 27900 | 27900 | 27900 | 27900 | 8 |
| 223 | 20250319 | 145500 | 905785800 | 27900 | 27950 | 27950 | 27900 | 42 |
| 224 | 20250319 | 145400 | 904613950 | 27900 | 27900 | 27900 | 27900 | 8 |
| 225 | 20250319 | 145300 | 904390750 | 27900 | 27900 | 27900 | 27900 | 9 |
| 226 | 20250319 | 145200 | 904139650 | 27950 | 27900 | 27950 | 27900 | 9 |
| 227 | 20250319 | 145100 | 903888500 | 27900 | 27900 | 27900 | 27900 | 13 |
| 228 | 20250319 | 145000 | 903525800 | 27900 | 27900 | 27900 | 27900 | 5 |
| 229 | 20250319 | 144900 | 903386300 | 27900 | 27900 | 27900 | 27900 | 8 |
| 230 | 20250319 | 144800 | 903163100 | 27900 | 27900 | 27900 | 27900 | 8 |
| 231 | 20250319 | 144700 | 902939900 | 27900 | 27900 | 27900 | 27900 | 8 |
| 232 | 20250319 | 144600 | 902716700 | 27900 | 27900 | 27900 | 27900 | 8 |
| 233 | 20250319 | 144500 | 902493500 | 27900 | 27950 | 27950 | 27900 | 9 |
| 234 | 20250319 | 144400 | 902242350 | 27900 | 27900 | 27900 | 27900 | 8 |
| 235 | 20250319 | 144300 | 902019150 | 27900 | 27900 | 27900 | 27900 | 8 |
| 236 | 20250319 | 144200 | 901795950 | 27900 | 27900 | 27900 | 27900 | 22 |
| 237 | 20250319 | 144100 | 901182150 | 27950 | 27900 | 27950 | 27900 | 14 |
| 238 | 20250319 | 144000 | 900791150 | 27900 | 27900 | 27900 | 27900 | 2 |
| 239 | 20250319 | 143900 | 900735350 | 27900 | 27900 | 27900 | 27900 | 8 |
| 240 | 20250319 | 143800 | 900512150 | 27900 | 27900 | 27900 | 27900 | 9 |
| 241 | 20250319 | 143700 | 900261050 | 27900 | 27900 | 27900 | 27900 | 9 |
| 242 | 20250319 | 143600 | 900009950 | 27900 | 27950 | 27950 | 27900 | 7 |
| 243 | 20250319 | 143500 | 899814550 | 27950 | 27950 | 27950 | 27950 | 8 |
| 244 | 20250319 | 143400 | 899590950 | 27950 | 27950 | 27950 | 27900 | 76 |
| 245 | 20250319 | 143300 | 897467000 | 27950 | 27950 | 27950 | 27950 | 5 |
| 246 | 20250319 | 143200 | 897327250 | 27950 | 27900 | 28000 | 27900 | 3428 |
| 247 | 20250319 | 143100 | 801628600 | 27850 | 27850 | 27900 | 27800 | 793 |
| 248 | 20250319 | 143000 | 779545400 | 27850 | 27850 | 27900 | 27850 | 11 |
| 249 | 20250319 | 142900 | 779239000 | 27850 | 27850 | 27850 | 27850 | 37 |
| 250 | 20250319 | 142800 | 778208550 | 27850 | 27850 | 27850 | 27850 | 3 |
| 251 | 20250319 | 142700 | 778125000 | 27850 | 27850 | 27850 | 27850 | 8 |
| 252 | 20250319 | 142600 | 777902200 | 27850 | 27850 | 27850 | 27850 | 142 |
| 253 | 20250319 | 142500 | 773947500 | 27850 | 27850 | 27850 | 27850 | 7 |
| 254 | 20250319 | 142400 | 773752550 | 27850 | 27900 | 27900 | 27850 | 23 |
| 255 | 20250319 | 142300 | 773111100 | 27850 | 27850 | 27850 | 27850 | 38 |
| 256 | 20250319 | 142200 | 772052800 | 27850 | 27850 | 27850 | 27850 | 8 |
| 257 | 20250319 | 142100 | 771830000 | 27850 | 27900 | 27900 | 27850 | 18 |
| 258 | 20250319 | 142000 | 771328150 | 27850 | 27850 | 27850 | 27800 | 38 |
| 259 | 20250319 | 141900 | 770270000 | 27850 | 27850 | 27850 | 27850 | 9 |
| 260 | 20250319 | 141800 | 770019350 | 27850 | 27850 | 27850 | 27800 | 93 |
| 261 | 20250319 | 141700 | 767429550 | 27800 | 27850 | 27850 | 27800 | 238 |
| 262 | 20250319 | 141600 | 760807950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20250319 | 141500 | 760807950 | 27850 | 27850 | 27850 | 27850 | 89 |
| 264 | 20250319 | 141400 | 758329300 | 27850 | 27850 | 27900 | 27850 | 38 |
| 265 | 20250319 | 141300 | 757270950 | 27850 | 27850 | 27850 | 27850 | 7 |
| 266 | 20250319 | 141200 | 757076000 | 27850 | 27850 | 27850 | 27850 | 8 |
| 267 | 20250319 | 141100 | 756853200 | 27850 | 27850 | 27850 | 27850 | 345 |
| 268 | 20250319 | 141000 | 747244950 | 27850 | 27900 | 27900 | 27850 | 11 |
| 269 | 20250319 | 140900 | 746938450 | 27900 | 27850 | 27900 | 27850 | 8 |
| 270 | 20250319 | 140800 | 746715600 | 27850 | 27850 | 27850 | 27850 | 209 |
| 271 | 20250319 | 140700 | 740894950 | 27850 | 27850 | 27900 | 27850 | 74 |
| 272 | 20250319 | 140600 | 738832050 | 27850 | 27850 | 27850 | 27850 | 9 |
| 273 | 20250319 | 140500 | 738581400 | 27850 | 27900 | 27900 | 27850 | 32 |
| 274 | 20250319 | 140400 | 737688700 | 27850 | 27900 | 27900 | 27850 | 351 |
| 275 | 20250319 | 140300 | 727896500 | 27900 | 27900 | 27900 | 27900 | 8 |
| 276 | 20250319 | 140200 | 727673300 | 27900 | 27900 | 27900 | 27900 | 7 |
| 277 | 20250319 | 140100 | 727478000 | 27900 | 27900 | 27950 | 27900 | 39 |
| 278 | 20250319 | 140000 | 726389850 | 27900 | 27900 | 27900 | 27900 | 9 |
| 279 | 20250319 | 135900 | 726138750 | 27900 | 27900 | 27900 | 27900 | 5 |
| 280 | 20250319 | 135800 | 725999250 | 27900 | 27900 | 27900 | 27900 | 37 |
| 281 | 20250319 | 135700 | 724966950 | 27900 | 27950 | 27950 | 27900 | 49 |
| 282 | 20250319 | 135600 | 723597800 | 27900 | 27950 | 27950 | 27900 | 72 |
| 283 | 20250319 | 135500 | 721585550 | 27950 | 27900 | 28000 | 27900 | 38 |
| 284 | 20250319 | 135400 | 720524700 | 28000 | 27900 | 28000 | 27900 | 1503 |
| 285 | 20250319 | 135300 | 678497300 | 27950 | 27900 | 27950 | 27900 | 11 |
| 286 | 20250319 | 135200 | 678190300 | 27900 | 27850 | 27900 | 27850 | 85 |
| 287 | 20250319 | 135100 | 675820300 | 27900 | 27850 | 27900 | 27850 | 141 |
| 288 | 20250319 | 135000 | 671889800 | 27900 | 27900 | 27900 | 27900 | 5 |
| 289 | 20250319 | 134900 | 671750300 | 27900 | 27900 | 27900 | 27900 | 7 |
| 290 | 20250319 | 134800 | 671555000 | 27900 | 27850 | 27900 | 27850 | 1015 |
| 291 | 20250319 | 134700 | 643238350 | 27850 | 27850 | 27850 | 27850 | 8 |
| 292 | 20250319 | 134600 | 643015550 | 27900 | 27900 | 27900 | 27850 | 61 |
| 293 | 20250319 | 134500 | 641314050 | 27850 | 27850 | 27850 | 27850 | 38 |
| 294 | 20250319 | 134400 | 640255750 | 27850 | 27850 | 27850 | 27850 | 8 |
| 295 | 20250319 | 134300 | 640032950 | 27850 | 27850 | 27850 | 27850 | 8 |
| 296 | 20250319 | 134200 | 639810150 | 27850 | 27850 | 27850 | 27850 | 206 |
| 297 | 20250319 | 134100 | 634073050 | 27850 | 27850 | 27850 | 27850 | 22 |
| 298 | 20250319 | 134000 | 633460350 | 27850 | 27850 | 27850 | 27850 | 3 |
| 299 | 20250319 | 133900 | 633376800 | 27850 | 27850 | 27850 | 27850 | 38 |
| 300 | 20250319 | 133800 | 632318500 | 27850 | 27900 | 27900 | 27850 | 9 |
| 301 | 20250319 | 133700 | 632067800 | 27900 | 27900 | 27900 | 27900 | 7 |
| 302 | 20250319 | 133600 | 631872500 | 27900 | 27900 | 27900 | 27850 | 607 |
| 303 | 20250319 | 133500 | 614938850 | 27900 | 27900 | 27950 | 27900 | 10 |
| 304 | 20250319 | 133400 | 614659800 | 27950 | 27900 | 27950 | 27900 | 8 |
| 305 | 20250319 | 133300 | 614436550 | 27900 | 27900 | 27900 | 27900 | 34 |
| 306 | 20250319 | 133200 | 613487950 | 27900 | 27900 | 27950 | 27900 | 516 |
| 307 | 20250319 | 133100 | 599066150 | 27900 | 27900 | 27950 | 27900 | 10 |
| 308 | 20250319 | 133000 | 598787100 | 27900 | 27900 | 27900 | 27900 | 37 |
| 309 | 20250319 | 132900 | 597754800 | 27900 | 27900 | 27950 | 27900 | 13 |
| 310 | 20250319 | 132800 | 597391850 | 27950 | 27900 | 27950 | 27900 | 99 |
| 311 | 20250319 | 132700 | 594628900 | 27900 | 27850 | 27900 | 27850 | 449 |
| 312 | 20250319 | 132600 | 582102250 | 27850 | 27850 | 27850 | 27850 | 36 |
| 313 | 20250319 | 132500 | 581099650 | 27850 | 27900 | 27900 | 27850 | 12 |
| 314 | 20250319 | 132400 | 580765100 | 27850 | 27850 | 27850 | 27850 | 52 |
| 315 | 20250319 | 132300 | 579316900 | 27850 | 27850 | 27850 | 27850 | 33 |
| 316 | 20250319 | 132200 | 578397850 | 27850 | 27900 | 27900 | 27850 | 591 |
| 317 | 20250319 | 132100 | 561909000 | 27900 | 27900 | 27900 | 27900 | 138 |
| 318 | 20250319 | 132000 | 558058800 | 27900 | 27900 | 27900 | 27900 | 139 |
| 319 | 20250319 | 131900 | 554180700 | 27900 | 27900 | 27900 | 27900 | 3 |
| 320 | 20250319 | 131800 | 554097000 | 27950 | 27950 | 28000 | 27950 | 436 |
| 321 | 20250319 | 131700 | 541910300 | 27950 | 27950 | 27950 | 27950 | 38 |
| 322 | 20250319 | 131600 | 540848200 | 28000 | 28000 | 28000 | 28000 | 10 |
| 323 | 20250319 | 131500 | 540568200 | 27950 | 28000 | 28000 | 27950 | 868 |
| 324 | 20250319 | 131400 | 516264450 | 28000 | 28000 | 28050 | 28000 | 41 |
| 325 | 20250319 | 131300 | 515116250 | 28000 | 28000 | 28000 | 28000 | 356 |
| 326 | 20250319 | 131200 | 505148250 | 28000 | 28050 | 28050 | 28000 | 106 |
| 327 | 20250319 | 131100 | 502175250 | 28050 | 28050 | 28050 | 28050 | 304 |
| 328 | 20250319 | 131000 | 493648050 | 28050 | 28050 | 28050 | 28050 | 9 |
| 329 | 20250319 | 130900 | 493395600 | 28050 | 28050 | 28050 | 28050 | 8 |
| 330 | 20250319 | 130800 | 493171200 | 28050 | 28050 | 28050 | 28050 | 75 |
| 331 | 20250319 | 130700 | 491067450 | 28050 | 28050 | 28050 | 28050 | 8 |
| 332 | 20250319 | 130600 | 490843050 | 28100 | 28100 | 28100 | 28050 | 350 |
| 333 | 20250319 | 130500 | 481019050 | 28050 | 28050 | 28050 | 28050 | 9 |
| 334 | 20250319 | 130400 | 480766600 | 28100 | 28100 | 28100 | 28100 | 9 |
| 335 | 20250319 | 130300 | 480513700 | 28150 | 28100 | 28150 | 28100 | 11 |
| 336 | 20250319 | 130200 | 480204400 | 28100 | 28100 | 28100 | 28100 | 7 |
| 337 | 20250319 | 130100 | 480007700 | 28050 | 28100 | 28100 | 28050 | 38 |
| 338 | 20250319 | 130000 | 478941650 | 28150 | 28100 | 28150 | 28100 | 319 |
| 339 | 20250319 | 125900 | 469961950 | 28150 | 28100 | 28150 | 28100 | 6 |
| 340 | 20250319 | 125800 | 469793100 | 28050 | 28100 | 28100 | 28050 | 34 |
| 341 | 20250319 | 125700 | 468839300 | 28050 | 28050 | 28050 | 28050 | 117 |
| 342 | 20250319 | 125600 | 465557450 | 28100 | 28150 | 28150 | 28100 | 40 |
| 343 | 20250319 | 125500 | 464431600 | 28150 | 28150 | 28150 | 28050 | 79 |
| 344 | 20250319 | 125400 | 462213050 | 28150 | 28150 | 28150 | 28150 | 2 |
| 345 | 20250319 | 125300 | 462156750 | 28150 | 28150 | 28150 | 28100 | 14 |
| 346 | 20250319 | 125200 | 461762800 | 28150 | 28050 | 28150 | 28050 | 30 |
| 347 | 20250319 | 125100 | 460921200 | 28150 | 28050 | 28150 | 28050 | 24 |
| 348 | 20250319 | 125000 | 460247900 | 28150 | 28150 | 28150 | 28150 | 2 |
| 349 | 20250319 | 124900 | 460191600 | 28150 | 28050 | 28150 | 28050 | 31 |
| 350 | 20250319 | 124800 | 459321950 | 28150 | 28150 | 28150 | 28150 | 0 |
| 351 | 20250319 | 124700 | 459321950 | 28150 | 28150 | 28150 | 28150 | 2 |
| 352 | 20250319 | 124600 | 459265650 | 28150 | 28000 | 28150 | 28000 | 30 |
| 353 | 20250319 | 124500 | 458425500 | 28150 | 28150 | 28150 | 28150 | 0 |
| 354 | 20250319 | 124400 | 458425500 | 28150 | 28150 | 28150 | 28150 | 1 |
| 355 | 20250319 | 124300 | 458397350 | 28150 | 28150 | 28150 | 28150 | 3 |
| 356 | 20250319 | 124200 | 458312900 | 28000 | 28150 | 28150 | 28000 | 551 |
| 357 | 20250319 | 124100 | 442851650 | 28150 | 28150 | 28150 | 28150 | 1 |
| 358 | 20250319 | 124000 | 442823500 | 28150 | 28150 | 28150 | 28150 | 1 |
| 359 | 20250319 | 123900 | 442795350 | 28050 | 28050 | 28050 | 28050 | 427 |
| 360 | 20250319 | 123800 | 430818000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 361 | 20250319 | 123700 | 430818000 | 28100 | 28100 | 28100 | 28100 | 4 |
| 362 | 20250319 | 123600 | 430705600 | 28125 | 28100 | 28125 | 28100 | 31 |
| 363 | 20250319 | 123500 | 429834450 | 28125 | 28125 | 28125 | 28125 | 1 |
| 364 | 20250319 | 123400 | 429806325 | 28125 | 28100 | 28125 | 28100 | 102 |
| 365 | 20250319 | 123300 | 426940075 | 28100 | 28100 | 28100 | 28100 | 30 |
| 366 | 20250319 | 123200 | 426097075 | 28150 | 28150 | 28150 | 28150 | 2 |
| 367 | 20250319 | 123100 | 426040775 | 28150 | 28200 | 28200 | 28150 | 12 |
| 368 | 20250319 | 123000 | 425702475 | 28150 | 28150 | 28200 | 28100 | 38 |
| 369 | 20250319 | 122900 | 424634225 | 28200 | 28200 | 28200 | 28200 | 0 |
| 370 | 20250319 | 122800 | 424634225 | 28200 | 28200 | 28200 | 28200 | 4 |
| 371 | 20250319 | 122700 | 424521425 | 28100 | 28100 | 28100 | 28100 | 29 |
| 372 | 20250319 | 122600 | 423706525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 373 | 20250319 | 122500 | 423706525 | 28100 | 28200 | 28200 | 28100 | 28 |
| 374 | 20250319 | 122400 | 422919225 | 28200 | 28200 | 28200 | 28200 | 1 |
| 375 | 20250319 | 122300 | 422891025 | 28100 | 28200 | 28200 | 28100 | 31 |
| 376 | 20250319 | 122200 | 422019825 | 28150 | 28150 | 28200 | 28150 | 205 |
| 377 | 20250319 | 122100 | 416249025 | 28050 | 28050 | 28050 | 28050 | 0 |
| 378 | 20250319 | 122000 | 416249025 | 28050 | 28050 | 28050 | 28050 | 29 |
| 379 | 20250319 | 121900 | 415435575 | 28200 | 28200 | 28200 | 28200 | 1 |
| 380 | 20250319 | 121800 | 415407375 | 28100 | 28100 | 28100 | 28100 | 8 |
| 381 | 20250319 | 121700 | 415182575 | 28100 | 28200 | 28200 | 28100 | 307 |
| 382 | 20250319 | 121600 | 406527375 | 28200 | 28150 | 28200 | 28150 | 129 |
| 383 | 20250319 | 121500 | 402895925 | 28100 | 28100 | 28100 | 28100 | 30 |
| 384 | 20250319 | 121400 | 402052925 | 28100 | 28150 | 28150 | 28100 | 137 |
| 385 | 20250319 | 121300 | 398197875 | 28150 | 28100 | 28150 | 28100 | 33 |
| 386 | 20250319 | 121200 | 397270375 | 28050 | 28100 | 28100 | 28050 | 20 |
| 387 | 20250319 | 121100 | 396709025 | 28100 | 28100 | 28100 | 28100 | 7 |
| 388 | 20250319 | 121000 | 396512325 | 28150 | 28150 | 28150 | 28150 | 3 |
| 389 | 20250319 | 120900 | 396427875 | 28050 | 28100 | 28100 | 28025 | 566 |
| 390 | 20250319 | 120800 | 380555300 | 28125 | 28100 | 28125 | 28100 | 31 |
| 391 | 20250319 | 120700 | 379684175 | 28150 | 28150 | 28150 | 28150 | 3 |
| 392 | 20250319 | 120600 | 379599725 | 28050 | 28050 | 28050 | 28050 | 0 |
| 393 | 20250319 | 120500 | 379599725 | 28050 | 28100 | 28100 | 28050 | 41 |
| 394 | 20250319 | 120400 | 378448225 | 28150 | 28150 | 28150 | 28150 | 3 |
| 395 | 20250319 | 120300 | 378363775 | 28050 | 28050 | 28050 | 28050 | 0 |
| 396 | 20250319 | 120200 | 378363775 | 28050 | 28050 | 28050 | 28050 | 0 |
| 397 | 20250319 | 120100 | 378363775 | 28050 | 28100 | 28150 | 28050 | 113 |
| 398 | 20250319 | 120000 | 375187425 | 28100 | 28100 | 28100 | 28100 | 0 |
| 399 | 20250319 | 115900 | 375187425 | 28100 | 28100 | 28100 | 28100 | 3 |
| 400 | 20250319 | 115800 | 375103125 | 28050 | 28100 | 28100 | 28050 | 31 |
| 401 | 20250319 | 115700 | 374233525 | 28100 | 28100 | 28100 | 28100 | 2 |
| 402 | 20250319 | 115600 | 374177325 | 28100 | 28100 | 28100 | 28050 | 202 |
| 403 | 20250319 | 115500 | 368510025 | 28100 | 28100 | 28150 | 28100 | 60 |
| 404 | 20250319 | 115400 | 366821475 | 28150 | 28050 | 28150 | 28050 | 5 |
| 405 | 20250319 | 115300 | 366681125 | 28150 | 28150 | 28150 | 28150 | 1 |
| 406 | 20250319 | 115200 | 366652975 | 28100 | 28150 | 28150 | 28100 | 31 |
| 407 | 20250319 | 115100 | 365781825 | 28100 | 28150 | 28150 | 28100 | 7 |
| 408 | 20250319 | 115000 | 365585025 | 28150 | 28100 | 28150 | 28100 | 16 |
| 409 | 20250319 | 114900 | 365134675 | 28100 | 28150 | 28150 | 28100 | 46 |
| 410 | 20250319 | 114800 | 363842025 | 28150 | 28100 | 28150 | 28100 | 10 |
| 411 | 20250319 | 114700 | 363560875 | 28150 | 28150 | 28150 | 28150 | 1 |
| 412 | 20250319 | 114600 | 363532725 | 28150 | 28100 | 28150 | 28100 | 30 |
| 413 | 20250319 | 114500 | 362689675 | 28150 | 28150 | 28150 | 28150 | 5 |
| 414 | 20250319 | 114400 | 362548925 | 28150 | 28150 | 28150 | 28150 | 0 |
| 415 | 20250319 | 114300 | 362548925 | 28150 | 28100 | 28150 | 28100 | 33 |
| 416 | 20250319 | 114200 | 361621475 | 28150 | 28150 | 28150 | 28150 | 0 |
| 417 | 20250319 | 114100 | 361621475 | 28150 | 28150 | 28150 | 28150 | 2 |
| 418 | 20250319 | 114000 | 361565175 | 28150 | 28150 | 28150 | 28150 | 2 |
| 419 | 20250319 | 113900 | 361508875 | 28100 | 28150 | 28150 | 28100 | 31 |
| 420 | 20250319 | 113800 | 360637675 | 28150 | 28150 | 28150 | 28150 | 7 |
| 421 | 20250319 | 113700 | 360440625 | 28150 | 28150 | 28150 | 28150 | 1 |
| 422 | 20250319 | 113600 | 360412475 | 28100 | 28150 | 28150 | 28100 | 33 |
| 423 | 20250319 | 113500 | 359485025 | 28150 | 28100 | 28150 | 28100 | 56 |
| 424 | 20250319 | 113400 | 357909625 | 28200 | 28200 | 28200 | 28200 | 8 |
| 425 | 20250319 | 113300 | 357684025 | 28100 | 28100 | 28200 | 28050 | 943 |
| 426 | 20250319 | 113200 | 331169825 | 28100 | 28100 | 28100 | 28100 | 0 |
| 427 | 20250319 | 113100 | 331169825 | 28100 | 28100 | 28100 | 28100 | 35 |
| 428 | 20250319 | 113000 | 330186325 | 28100 | 28050 | 28100 | 28050 | 32 |
| 429 | 20250319 | 112900 | 329288575 | 28100 | 28100 | 28100 | 28100 | 4 |
| 430 | 20250319 | 112800 | 329176175 | 28100 | 28100 | 28100 | 28100 | 0 |
| 431 | 20250319 | 112700 | 329176175 | 28100 | 28150 | 28150 | 28100 | 20 |
| 432 | 20250319 | 112600 | 328614075 | 28150 | 28150 | 28150 | 28150 | 66 |
| 433 | 20250319 | 112500 | 326756175 | 28125 | 28100 | 28125 | 28050 | 113 |
| 434 | 20250319 | 112400 | 323582550 | 28100 | 28050 | 28100 | 28050 | 30 |
| 435 | 20250319 | 112300 | 322741000 | 28100 | 28100 | 28100 | 28100 | 27 |
| 436 | 20250319 | 112200 | 321982300 | 28100 | 28100 | 28100 | 28100 | 4 |
| 437 | 20250319 | 112100 | 321869900 | 28100 | 28100 | 28100 | 28100 | 1 |
| 438 | 20250319 | 112000 | 321841800 | 28050 | 28100 | 28100 | 28050 | 31 |
| 439 | 20250319 | 111900 | 320972200 | 28100 | 28100 | 28100 | 28100 | 9 |
| 440 | 20250319 | 111800 | 320719300 | 28100 | 28050 | 28100 | 28050 | 53 |
| 441 | 20250319 | 111700 | 319231250 | 28100 | 28050 | 28100 | 28050 | 150 |
| 442 | 20250319 | 111600 | 315023500 | 28050 | 28050 | 28050 | 28050 | 2 |
| 443 | 20250319 | 111500 | 314967400 | 28050 | 28050 | 28050 | 28050 | 1 |
| 444 | 20250319 | 111400 | 314939350 | 28050 | 28050 | 28100 | 28050 | 10 |
| 445 | 20250319 | 111300 | 314658750 | 28050 | 28050 | 28050 | 28050 | 27 |
| 446 | 20250319 | 111200 | 313901400 | 28050 | 28050 | 28050 | 28050 | 2 |
| 447 | 20250319 | 111100 | 313845300 | 28000 | 28000 | 28000 | 27950 | 680 |
| 448 | 20250319 | 111000 | 294837300 | 28050 | 28050 | 28050 | 28050 | 5 |
| 449 | 20250319 | 110900 | 294697050 | 28050 | 28050 | 28050 | 28050 | 3 |
| 450 | 20250319 | 110800 | 294612900 | 28050 | 28050 | 28050 | 28050 | 3 |
| 451 | 20250319 | 110700 | 294528750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 452 | 20250319 | 110600 | 294528750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 453 | 20250319 | 110500 | 294500700 | 28050 | 28000 | 28050 | 28000 | 30 |
| 454 | 20250319 | 110400 | 293660650 | 28050 | 28050 | 28050 | 28050 | 3 |
| 455 | 20250319 | 110300 | 293576500 | 28100 | 28100 | 28100 | 28100 | 1 |
| 456 | 20250319 | 110200 | 293548400 | 28000 | 27950 | 28000 | 27950 | 127 |
| 457 | 20250319 | 110100 | 289993900 | 28000 | 28000 | 28000 | 28000 | 37 |
| 458 | 20250319 | 110000 | 288957900 | 28000 | 28000 | 28000 | 28000 | 2 |
| 459 | 20250319 | 105900 | 288901900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 460 | 20250319 | 105800 | 288901900 | 27950 | 28000 | 28000 | 27950 | 39 |
| 461 | 20250319 | 105700 | 287811350 | 28000 | 28000 | 28000 | 28000 | 29 |
| 462 | 20250319 | 105600 | 286999350 | 28050 | 28050 | 28050 | 28050 | 5 |
| 463 | 20250319 | 105500 | 286859100 | 28050 | 27950 | 28050 | 27950 | 31 |
| 464 | 20250319 | 105400 | 285992550 | 28100 | 27950 | 28100 | 27950 | 244 |
| 465 | 20250319 | 105300 | 279172300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 466 | 20250319 | 105200 | 279172300 | 27950 | 27950 | 27950 | 27950 | 30 |
| 467 | 20250319 | 105100 | 278333800 | 28000 | 28100 | 28100 | 28000 | 158 |
| 468 | 20250319 | 105000 | 273908850 | 28050 | 28050 | 28050 | 28050 | 1 |
| 469 | 20250319 | 104900 | 273880800 | 28050 | 28050 | 28050 | 28050 | 47 |
| 470 | 20250319 | 104800 | 272562450 | 28050 | 28100 | 28100 | 28050 | 9 |
| 471 | 20250319 | 104700 | 272309600 | 28100 | 28100 | 28100 | 28100 | 2 |
| 472 | 20250319 | 104600 | 272253400 | 28000 | 28000 | 28000 | 28000 | 80 |
| 473 | 20250319 | 104500 | 270013400 | 28050 | 28050 | 28050 | 28000 | 41 |
| 474 | 20250319 | 104400 | 268863450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 475 | 20250319 | 104300 | 268863450 | 28100 | 28100 | 28100 | 28050 | 149 |
| 476 | 20250319 | 104200 | 264678700 | 28200 | 28150 | 28200 | 28150 | 2 |
| 477 | 20250319 | 104100 | 264622350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 478 | 20250319 | 104000 | 264622350 | 28200 | 28000 | 28200 | 28000 | 325 |
| 479 | 20250319 | 103900 | 255478400 | 28000 | 28050 | 28050 | 28000 | 164 |
| 480 | 20250319 | 103800 | 250886350 | 28050 | 28050 | 28050 | 28050 | 8 |
| 481 | 20250319 | 103700 | 250661950 | 28050 | 28050 | 28100 | 28050 | 414 |
| 482 | 20250319 | 103600 | 239049150 | 28050 | 28100 | 28100 | 28050 | 33 |
| 483 | 20250319 | 103500 | 238123350 | 28100 | 28100 | 28100 | 28100 | 1 |
| 484 | 20250319 | 103400 | 238095250 | 28100 | 28100 | 28100 | 28100 | 1 |
| 485 | 20250319 | 103300 | 238067150 | 28100 | 28150 | 28150 | 28100 | 5 |
| 486 | 20250319 | 103200 | 237926500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 487 | 20250319 | 103100 | 237926500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 488 | 20250319 | 103000 | 237926500 | 28100 | 28150 | 28150 | 28100 | 170 |
| 489 | 20250319 | 102900 | 233149450 | 28150 | 28150 | 28150 | 28150 | 8 |
| 490 | 20250319 | 102800 | 232924250 | 28150 | 28150 | 28150 | 28150 | 1 |
| 491 | 20250319 | 102700 | 232896100 | 28100 | 28200 | 28200 | 28100 | 31 |
| 492 | 20250319 | 102600 | 232024900 | 28150 | 28150 | 28150 | 28150 | 141 |
| 493 | 20250319 | 102500 | 228055750 | 28150 | 28100 | 28150 | 28100 | 22 |
| 494 | 20250319 | 102400 | 227437450 | 28150 | 28100 | 28150 | 28100 | 142 |
| 495 | 20250319 | 102300 | 223441600 | 28100 | 28100 | 28100 | 28100 | 3 |
| 496 | 20250319 | 102200 | 223357300 | 28150 | 28200 | 28200 | 28100 | 13 |
| 497 | 20250319 | 102100 | 222991250 | 28150 | 28150 | 28200 | 28150 | 33 |
| 498 | 20250319 | 102000 | 222062250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 499 | 20250319 | 101900 | 222062250 | 28150 | 28150 | 28150 | 28150 | 13 |
| 500 | 20250319 | 101800 | 221696300 | 28200 | 28200 | 28200 | 28150 | 122 |
| 501 | 20250319 | 101700 | 218261800 | 28150 | 28200 | 28200 | 28150 | 139 |
| 502 | 20250319 | 101600 | 214343450 | 28200 | 28200 | 28200 | 28150 | 64 |
| 503 | 20250319 | 101500 | 212539050 | 28200 | 28200 | 28200 | 28200 | 2 |
| 504 | 20250319 | 101400 | 212482650 | 28150 | 28200 | 28200 | 28150 | 35 |
| 505 | 20250319 | 101300 | 211497200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 506 | 20250319 | 101200 | 211497200 | 28150 | 28150 | 28150 | 28150 | 2 |
| 507 | 20250319 | 101100 | 211440900 | 28150 | 28150 | 28150 | 28150 | 97 |
| 508 | 20250319 | 101000 | 208710350 | 28200 | 28150 | 28200 | 28150 | 54 |
| 509 | 20250319 | 100900 | 207189800 | 28150 | 28150 | 28150 | 28150 | 6 |
| 510 | 20250319 | 100800 | 207020900 | 28100 | 28100 | 28100 | 28100 | 29 |
| 511 | 20250319 | 100700 | 206206000 | 28200 | 28200 | 28200 | 28200 | 3 |
| 512 | 20250319 | 100600 | 206121400 | 28200 | 28100 | 28200 | 28100 | 14 |
| 513 | 20250319 | 100500 | 205726800 | 28100 | 28100 | 28100 | 28100 | 41 |
| 514 | 20250319 | 100400 | 204574700 | 28100 | 28100 | 28100 | 28100 | 322 |
| 515 | 20250319 | 100300 | 195526500 | 28200 | 28200 | 28200 | 28200 | 9 |
| 516 | 20250319 | 100200 | 195272700 | 28150 | 28150 | 28150 | 28150 | 65 |
| 517 | 20250319 | 100100 | 193442950 | 28250 | 28250 | 28250 | 28250 | 10 |
| 518 | 20250319 | 100000 | 193160450 | 28250 | 28200 | 28250 | 28200 | 65 |
| 519 | 20250319 | 095900 | 191327300 | 28050 | 28050 | 28050 | 28050 | 31 |
| 520 | 20250319 | 095800 | 190457750 | 28050 | 28200 | 28200 | 28050 | 14 |
| 521 | 20250319 | 095700 | 190063100 | 28250 | 28250 | 28250 | 28250 | 59 |
| 522 | 20250319 | 095600 | 188396350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 523 | 20250319 | 095500 | 188396350 | 28050 | 28200 | 28250 | 28050 | 847 |
| 524 | 20250319 | 095400 | 164511250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 525 | 20250319 | 095300 | 164511250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 526 | 20250319 | 095200 | 164511250 | 28000 | 28000 | 28000 | 28000 | 29 |
| 527 | 20250319 | 095100 | 163699250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 528 | 20250319 | 095000 | 163699250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 529 | 20250319 | 094900 | 163699250 | 28000 | 28150 | 28200 | 28000 | 60 |
| 530 | 20250319 | 094800 | 162013350 | 28000 | 28000 | 28000 | 28000 | 87 |
| 531 | 20250319 | 094700 | 159577350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 532 | 20250319 | 094600 | 159577350 | 28000 | 28000 | 28000 | 28000 | 130 |
| 533 | 20250319 | 094500 | 155937350 | 28050 | 28025 | 28050 | 28025 | 237 |
| 534 | 20250319 | 094400 | 149292000 | 28000 | 28000 | 28000 | 28000 | 32 |
| 535 | 20250319 | 094300 | 148396000 | 28000 | 28000 | 28000 | 28000 | 29 |
| 536 | 20250319 | 094200 | 147584000 | 28150 | 28100 | 28150 | 28100 | 625 |
| 537 | 20250319 | 094100 | 129995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 538 | 20250319 | 094000 | 129995500 | 28000 | 28100 | 28100 | 28000 | 32 |
| 539 | 20250319 | 093900 | 129099400 | 28100 | 28100 | 28100 | 28100 | 7 |
| 540 | 20250319 | 093800 | 128902700 | 28050 | 28100 | 28100 | 28050 | 109 |
| 541 | 20250319 | 093700 | 125839950 | 28100 | 27950 | 28100 | 27950 | 318 |
| 542 | 20250319 | 093600 | 116922700 | 28000 | 28000 | 28000 | 28000 | 390 |
| 543 | 20250319 | 093500 | 106002700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 544 | 20250319 | 093400 | 106002700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 545 | 20250319 | 093300 | 106002700 | 27800 | 27950 | 27950 | 27800 | 302 |
| 546 | 20250319 | 093200 | 97566300 | 27800 | 27850 | 27950 | 27800 | 500 |
| 547 | 20250319 | 093100 | 83645200 | 27800 | 27950 | 27950 | 27800 | 90 |
| 548 | 20250319 | 093000 | 81142900 | 27850 | 27900 | 27900 | 27850 | 231 |
| 549 | 20250319 | 092900 | 74709450 | 27850 | 27850 | 27850 | 27850 | 110 |
| 550 | 20250319 | 092800 | 71645950 | 27950 | 27950 | 27950 | 27950 | 1 |
| 551 | 20250319 | 092700 | 71618000 | 27950 | 27850 | 27950 | 27850 | 230 |
| 552 | 20250319 | 092600 | 65212400 | 27850 | 27900 | 27900 | 27850 | 100 |
| 553 | 20250319 | 092500 | 62427050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 554 | 20250319 | 092400 | 62427050 | 27900 | 27950 | 27950 | 27900 | 30 |
| 555 | 20250319 | 092300 | 61590000 | 28000 | 28000 | 28000 | 28000 | 5 |
| 556 | 20250319 | 092200 | 61450000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 557 | 20250319 | 092100 | 61422000 | 27850 | 27850 | 27850 | 27850 | 88 |
| 558 | 20250319 | 092000 | 58971200 | 27950 | 27900 | 27950 | 27900 | 102 |
| 559 | 20250319 | 091900 | 56123800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 560 | 20250319 | 091800 | 56123800 | 27900 | 27900 | 27900 | 27900 | 30 |
| 561 | 20250319 | 091700 | 55286800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 562 | 20250319 | 091600 | 55286800 | 27900 | 27900 | 27900 | 27900 | 1 |
| 563 | 20250319 | 091500 | 55258900 | 27950 | 28000 | 28050 | 27950 | 417 |
| 564 | 20250319 | 091400 | 43587650 | 28150 | 28150 | 28150 | 28150 | 0 |
| 565 | 20250319 | 091300 | 43587650 | 28150 | 28150 | 28150 | 28150 | 101 |
| 566 | 20250319 | 091200 | 40744500 | 28150 | 28100 | 28150 | 28100 | 213 |
| 567 | 20250319 | 091100 | 34759100 | 28100 | 28150 | 28150 | 28100 | 44 |
| 568 | 20250319 | 091000 | 33520700 | 28100 | 28100 | 28100 | 27950 | 581 |
| 569 | 20250319 | 090900 | 17232000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 570 | 20250319 | 090800 | 17232000 | 28150 | 28150 | 28150 | 28150 | 88 |
| 571 | 20250319 | 090700 | 14754800 | 28150 | 28200 | 28200 | 28150 | 52 |
| 572 | 20250319 | 090600 | 13290950 | 28150 | 28100 | 28150 | 28100 | 113 |
| 573 | 20250319 | 090500 | 10110750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 574 | 20250319 | 090400 | 10110750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 575 | 20250319 | 090300 | 10110750 | 28000 | 27950 | 28000 | 27950 | 136 |
| 576 | 20250319 | 090200 | 6309500 | 27950 | 28050 | 28150 | 27950 | 85 |
| 577 | 20250319 | 090100 | 3929150 | 27950 | 27850 | 27950 | 27750 | 97 |
| 578 | 20250319 | 090000 | 1225400 | 27850 | 27850 | 27850 | 27850 | 44 |