31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 3 | 20250304 | 183700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250304 | 183600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250304 | 183500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250304 | 183400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250304 | 183300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250304 | 183200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250304 | 183100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250304 | 183000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250304 | 182900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250304 | 182800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250304 | 182700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250304 | 182600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250304 | 182500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250304 | 182400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250304 | 182300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250304 | 182200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250304 | 182100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250304 | 182000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250304 | 181900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250304 | 181800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250304 | 181700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250304 | 181600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250304 | 181500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250304 | 181400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250304 | 181300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250304 | 181200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250304 | 181100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250304 | 181000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250304 | 180900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250304 | 180800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 33 | 20250304 | 180700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250304 | 180600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250304 | 180500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250304 | 180400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250304 | 180300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250304 | 180200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250304 | 180100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250304 | 180000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250304 | 175900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250304 | 175800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250304 | 175700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250304 | 175600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250304 | 175500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250304 | 175400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250304 | 175300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250304 | 175200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250304 | 175100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250304 | 175000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250304 | 174900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250304 | 174800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250304 | 174700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250304 | 174600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250304 | 174500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250304 | 174400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250304 | 174300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250304 | 174200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250304 | 174100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250304 | 174000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250304 | 173900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250304 | 173800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 63 | 20250304 | 173700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250304 | 173600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250304 | 173500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250304 | 173400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250304 | 173300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250304 | 173200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250304 | 173100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250304 | 173000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250304 | 172900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250304 | 172800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250304 | 172700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250304 | 172600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250304 | 172500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250304 | 172400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250304 | 172300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250304 | 172200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250304 | 172100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250304 | 172000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250304 | 171900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250304 | 171800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250304 | 171700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250304 | 171600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250304 | 171500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250304 | 171400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250304 | 171300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250304 | 171200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250304 | 171100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250304 | 171000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250304 | 170900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250304 | 170800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 93 | 20250304 | 170700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250304 | 170600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250304 | 170500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250304 | 170400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250304 | 170300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250304 | 170200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250304 | 170100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250304 | 170000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250304 | 165900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250304 | 165800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250304 | 165700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250304 | 165600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250304 | 165500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250304 | 165400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250304 | 165300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250304 | 165200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250304 | 165100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250304 | 165000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250304 | 164900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250304 | 164800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250304 | 164700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250304 | 164600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250304 | 164500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250304 | 164400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250304 | 164300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250304 | 164200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250304 | 164100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250304 | 164000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250304 | 163900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250304 | 163800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 123 | 20250304 | 163700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250304 | 163600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250304 | 163500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250304 | 163400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250304 | 163300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250304 | 163200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250304 | 163100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250304 | 163000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250304 | 162900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250304 | 162800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250304 | 162700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250304 | 162600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250304 | 162500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250304 | 162400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250304 | 162300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250304 | 162200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250304 | 162100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250304 | 162000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250304 | 161900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250304 | 161800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250304 | 161700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250304 | 161600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250304 | 161500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250304 | 161400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250304 | 161300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250304 | 161200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250304 | 161100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250304 | 161000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250304 | 160900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250304 | 160800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 153 | 20250304 | 160700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250304 | 160600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250304 | 160500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250304 | 160400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250304 | 160300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250304 | 160200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250304 | 160100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250304 | 160000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250304 | 155900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250304 | 155800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250304 | 155700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250304 | 155600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250304 | 155500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250304 | 155400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250304 | 155300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250304 | 155200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250304 | 155100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250304 | 155000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250304 | 154900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250304 | 154800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250304 | 154700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250304 | 154600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250304 | 154500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250304 | 154400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250304 | 154300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250304 | 154200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250304 | 154100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250304 | 154000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250304 | 153900 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250304 | 153800 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 183 | 20250304 | 153700 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250304 | 153600 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250304 | 153500 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250304 | 153400 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250304 | 153300 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250304 | 153200 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250304 | 153100 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250304 | 153000 | 7275730025 | 27700 | 27700 | 27700 | 27700 | 6210 |
| 191 | 20250304 | 152900 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20250304 | 152800 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20250304 | 152700 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20250304 | 152600 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20250304 | 152500 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20250304 | 152400 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20250304 | 152300 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20250304 | 152200 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20250304 | 152100 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20250304 | 152000 | 7103713025 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20250304 | 151900 | 7103713025 | 27600 | 27650 | 27750 | 27600 | 506 |
| 202 | 20250304 | 151800 | 7089713525 | 27700 | 27600 | 27800 | 27600 | 858 |
| 203 | 20250304 | 151700 | 7065956575 | 27600 | 27500 | 27650 | 27500 | 1256 |
| 204 | 20250304 | 151600 | 7031344875 | 27500 | 27550 | 27600 | 27500 | 1625 |
| 205 | 20250304 | 151500 | 6986574875 | 27600 | 27600 | 27650 | 27600 | 2854 |
| 206 | 20250304 | 151400 | 6907801975 | 27650 | 27600 | 27650 | 27600 | 924 |
| 207 | 20250304 | 151300 | 6882293525 | 27600 | 27600 | 27650 | 27600 | 1424 |
| 208 | 20250304 | 151200 | 6842975225 | 27650 | 27700 | 27700 | 27650 | 1204 |
| 209 | 20250304 | 151100 | 6809681625 | 27700 | 27650 | 27700 | 27650 | 898 |
| 210 | 20250304 | 151000 | 6784831475 | 27650 | 27650 | 27700 | 27600 | 1223 |
| 211 | 20250304 | 150900 | 6751015550 | 27650 | 27700 | 27700 | 27650 | 416 |
| 212 | 20250304 | 150800 | 6739510800 | 27700 | 27650 | 27700 | 27650 | 1673 |
| 213 | 20250304 | 150700 | 6693194950 | 27650 | 27650 | 27700 | 27650 | 221 |
| 214 | 20250304 | 150600 | 6687082700 | 27650 | 27650 | 27700 | 27650 | 16 |
| 215 | 20250304 | 150500 | 6686639900 | 27650 | 27650 | 27650 | 27600 | 1162 |
| 216 | 20250304 | 150400 | 6654516050 | 27700 | 27700 | 27700 | 27650 | 314 |
| 217 | 20250304 | 150300 | 6645821850 | 27750 | 27650 | 27750 | 27650 | 780 |
| 218 | 20250304 | 150200 | 6624245050 | 27650 | 27700 | 27700 | 27650 | 986 |
| 219 | 20250304 | 150100 | 6596935400 | 27750 | 27650 | 27800 | 27650 | 344 |
| 220 | 20250304 | 150000 | 6587388000 | 27700 | 27750 | 27750 | 27700 | 599 |
| 221 | 20250304 | 145900 | 6570795650 | 27750 | 27650 | 27750 | 27600 | 1759 |
| 222 | 20250304 | 145800 | 6522073350 | 27650 | 27650 | 27650 | 27650 | 1000 |
| 223 | 20250304 | 145700 | 6494423350 | 27650 | 27700 | 27700 | 27650 | 727 |
| 224 | 20250304 | 145600 | 6474321600 | 27700 | 27650 | 27750 | 27650 | 78 |
| 225 | 20250304 | 145500 | 6472159250 | 27750 | 27700 | 27750 | 27600 | 1190 |
| 226 | 20250304 | 145400 | 6439204100 | 27600 | 27850 | 27850 | 27600 | 1242 |
| 227 | 20250304 | 145300 | 6404830900 | 27700 | 27650 | 27800 | 27650 | 1599 |
| 228 | 20250304 | 145200 | 6360540350 | 27650 | 27650 | 27700 | 27650 | 421 |
| 229 | 20250304 | 145100 | 6348897200 | 27650 | 27700 | 27750 | 27650 | 836 |
| 230 | 20250304 | 145000 | 6325741250 | 27700 | 27750 | 27750 | 27700 | 26 |
| 231 | 20250304 | 144900 | 6325021000 | 27750 | 27700 | 27750 | 27650 | 1337 |
| 232 | 20250304 | 144800 | 6287986050 | 27700 | 27750 | 27800 | 27700 | 1395 |
| 233 | 20250304 | 144700 | 6249319300 | 27700 | 27800 | 27800 | 27700 | 1309 |
| 234 | 20250304 | 144600 | 6213004150 | 27750 | 27775 | 27775 | 27750 | 111 |
| 235 | 20250304 | 144500 | 6209923875 | 27750 | 27750 | 27750 | 27700 | 557 |
| 236 | 20250304 | 144400 | 6194468175 | 27750 | 27700 | 27750 | 27700 | 143 |
| 237 | 20250304 | 144300 | 6190500075 | 27750 | 27700 | 27750 | 27700 | 68 |
| 238 | 20250304 | 144200 | 6188613475 | 27700 | 27750 | 27750 | 27700 | 29 |
| 239 | 20250304 | 144100 | 6187809675 | 27750 | 27700 | 27750 | 27700 | 323 |
| 240 | 20250304 | 144000 | 6178848775 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20250304 | 143900 | 6178848775 | 27600 | 27650 | 27750 | 27600 | 947 |
| 242 | 20250304 | 143800 | 6152635175 | 27700 | 27700 | 27700 | 27700 | 1352 |
| 243 | 20250304 | 143700 | 6115184775 | 27700 | 27675 | 27700 | 27600 | 402 |
| 244 | 20250304 | 143600 | 6104067475 | 27700 | 27600 | 27700 | 27600 | 159 |
| 245 | 20250304 | 143500 | 6099667200 | 27600 | 27600 | 27600 | 27600 | 251 |
| 246 | 20250304 | 143400 | 6092739600 | 27600 | 27600 | 27600 | 27600 | 1400 |
| 247 | 20250304 | 143300 | 6054099600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20250304 | 143200 | 6054099600 | 27550 | 27550 | 27600 | 27550 | 567 |
| 249 | 20250304 | 143100 | 6038470950 | 27550 | 27550 | 27550 | 27550 | 821 |
| 250 | 20250304 | 143000 | 6015852400 | 27550 | 27550 | 27550 | 27550 | 2600 |
| 251 | 20250304 | 142900 | 5944222400 | 27550 | 27550 | 27600 | 27550 | 287 |
| 252 | 20250304 | 142800 | 5936312550 | 27600 | 27600 | 27600 | 27550 | 34 |
| 253 | 20250304 | 142700 | 5935375550 | 27600 | 27600 | 27600 | 27550 | 1138 |
| 254 | 20250304 | 142600 | 5903988250 | 27600 | 27625 | 27675 | 27600 | 741 |
| 255 | 20250304 | 142500 | 5883502925 | 27600 | 27625 | 27625 | 27600 | 596 |
| 256 | 20250304 | 142400 | 5867053225 | 27625 | 27625 | 27625 | 27600 | 270 |
| 257 | 20250304 | 142300 | 5859599500 | 27600 | 27600 | 27625 | 27600 | 536 |
| 258 | 20250304 | 142200 | 5844805250 | 27600 | 27650 | 27650 | 27600 | 365 |
| 259 | 20250304 | 142100 | 5834715900 | 27650 | 27650 | 27650 | 27650 | 307 |
| 260 | 20250304 | 142000 | 5826227350 | 27650 | 27650 | 27650 | 27650 | 2 |
| 261 | 20250304 | 141900 | 5826172050 | 27650 | 27700 | 27700 | 27650 | 306 |
| 262 | 20250304 | 141800 | 5817701250 | 27700 | 27750 | 27800 | 27700 | 535 |
| 263 | 20250304 | 141700 | 5802879400 | 27700 | 27700 | 27700 | 27700 | 270 |
| 264 | 20250304 | 141600 | 5795400400 | 27700 | 27650 | 27750 | 27650 | 8303 |
| 265 | 20250304 | 141500 | 5565803650 | 27600 | 27600 | 27650 | 27600 | 1227 |
| 266 | 20250304 | 141400 | 5531937200 | 27650 | 27650 | 27700 | 27600 | 325 |
| 267 | 20250304 | 141300 | 5522955250 | 27650 | 27650 | 27650 | 27650 | 137 |
| 268 | 20250304 | 141200 | 5519167200 | 27650 | 27650 | 27650 | 27600 | 295 |
| 269 | 20250304 | 141100 | 5511016300 | 27650 | 27700 | 27700 | 27625 | 1241 |
| 270 | 20250304 | 141000 | 5476701125 | 27700 | 27700 | 27700 | 27700 | 131 |
| 271 | 20250304 | 140900 | 5473072425 | 27725 | 27700 | 27725 | 27700 | 21 |
| 272 | 20250304 | 140800 | 5472490225 | 27750 | 27750 | 27750 | 27750 | 356 |
| 273 | 20250304 | 140700 | 5462611225 | 27750 | 27750 | 27800 | 27750 | 2360 |
| 274 | 20250304 | 140600 | 5397006975 | 27750 | 27800 | 27800 | 27750 | 198 |
| 275 | 20250304 | 140500 | 5391511475 | 27800 | 27750 | 27800 | 27750 | 298 |
| 276 | 20250304 | 140400 | 5383240275 | 27750 | 27750 | 27750 | 27750 | 112 |
| 277 | 20250304 | 140300 | 5380132275 | 27700 | 27750 | 27750 | 27700 | 135 |
| 278 | 20250304 | 140200 | 5376389325 | 27700 | 27700 | 27700 | 27700 | 31 |
| 279 | 20250304 | 140100 | 5375530625 | 27700 | 27700 | 27700 | 27700 | 213 |
| 280 | 20250304 | 140000 | 5369630525 | 27700 | 27750 | 27750 | 27700 | 63 |
| 281 | 20250304 | 135900 | 5367883675 | 27750 | 27700 | 27750 | 27700 | 353 |
| 282 | 20250304 | 135800 | 5358092375 | 27750 | 27700 | 27750 | 27700 | 52 |
| 283 | 20250304 | 135700 | 5356649475 | 27750 | 27700 | 27750 | 27650 | 443 |
| 284 | 20250304 | 135600 | 5344387575 | 27650 | 27650 | 27650 | 27650 | 528 |
| 285 | 20250304 | 135500 | 5329788375 | 27650 | 27650 | 27650 | 27650 | 625 |
| 286 | 20250304 | 135400 | 5312507125 | 27650 | 27650 | 27650 | 27650 | 65 |
| 287 | 20250304 | 135300 | 5310709875 | 27650 | 27700 | 27750 | 27650 | 2532 |
| 288 | 20250304 | 135200 | 5240581975 | 27750 | 27700 | 27750 | 27700 | 550 |
| 289 | 20250304 | 135100 | 5225346725 | 27700 | 27700 | 27700 | 27700 | 348 |
| 290 | 20250304 | 135000 | 5215707125 | 27750 | 27700 | 27750 | 27700 | 573 |
| 291 | 20250304 | 134900 | 5199831075 | 27750 | 27700 | 27750 | 27700 | 231 |
| 292 | 20250304 | 134800 | 5193432325 | 27700 | 27750 | 27800 | 27700 | 231 |
| 293 | 20250304 | 134700 | 5187021325 | 27700 | 27750 | 27750 | 27700 | 34 |
| 294 | 20250304 | 134600 | 5186078625 | 27750 | 27750 | 27750 | 27700 | 174 |
| 295 | 20250304 | 134500 | 5181254525 | 27750 | 27750 | 27750 | 27700 | 198 |
| 296 | 20250304 | 134400 | 5175763025 | 27750 | 27750 | 27750 | 27750 | 371 |
| 297 | 20250304 | 134300 | 5165467775 | 27750 | 27800 | 27850 | 27750 | 2902 |
| 298 | 20250304 | 134200 | 5084793425 | 27800 | 27800 | 27850 | 27800 | 861 |
| 299 | 20250304 | 134100 | 5060857325 | 27850 | 27800 | 27850 | 27800 | 300 |
| 300 | 20250304 | 134000 | 5052512375 | 27800 | 27800 | 27800 | 27800 | 239 |
| 301 | 20250304 | 133900 | 5045868175 | 27800 | 27850 | 27850 | 27800 | 537 |
| 302 | 20250304 | 133800 | 5030916725 | 27850 | 27850 | 27850 | 27850 | 155 |
| 303 | 20250304 | 133700 | 5026599975 | 27850 | 27850 | 27850 | 27850 | 442 |
| 304 | 20250304 | 133600 | 5014290275 | 27850 | 27850 | 27850 | 27850 | 2792 |
| 305 | 20250304 | 133500 | 4936533075 | 27850 | 27950 | 27950 | 27850 | 107 |
| 306 | 20250304 | 133400 | 4933551475 | 27900 | 27950 | 28000 | 27850 | 105 |
| 307 | 20250304 | 133300 | 4930617325 | 27850 | 27950 | 27950 | 27850 | 552 |
| 308 | 20250304 | 133200 | 4915200825 | 27900 | 27900 | 27900 | 27900 | 1 |
| 309 | 20250304 | 133100 | 4915172925 | 27950 | 27900 | 27950 | 27850 | 802 |
| 310 | 20250304 | 133000 | 4892802275 | 27950 | 27900 | 27950 | 27900 | 77 |
| 311 | 20250304 | 132900 | 4890652975 | 27850 | 27900 | 27900 | 27850 | 401 |
| 312 | 20250304 | 132800 | 4879469925 | 27900 | 27850 | 27900 | 27850 | 6 |
| 313 | 20250304 | 132700 | 4879302775 | 27900 | 27850 | 27900 | 27850 | 197 |
| 314 | 20250304 | 132600 | 4873810825 | 27900 | 27900 | 27950 | 27900 | 214 |
| 315 | 20250304 | 132500 | 4867832475 | 27850 | 27900 | 27900 | 27850 | 213 |
| 316 | 20250304 | 132400 | 4861898325 | 27950 | 27950 | 27950 | 27900 | 145 |
| 317 | 20250304 | 132300 | 4857851875 | 27900 | 27900 | 27900 | 27900 | 15 |
| 318 | 20250304 | 132200 | 4857433375 | 27900 | 27900 | 27900 | 27900 | 88 |
| 319 | 20250304 | 132100 | 4854978175 | 27900 | 27900 | 27900 | 27900 | 105 |
| 320 | 20250304 | 132000 | 4852048675 | 27950 | 27950 | 27950 | 27900 | 90 |
| 321 | 20250304 | 131900 | 4849537525 | 27900 | 27950 | 27950 | 27900 | 5 |
| 322 | 20250304 | 131800 | 4849397975 | 27900 | 27900 | 27900 | 27900 | 191 |
| 323 | 20250304 | 131700 | 4844069075 | 27950 | 27925 | 27950 | 27900 | 110 |
| 324 | 20250304 | 131600 | 4841000000 | 27900 | 27850 | 27900 | 27850 | 331 |
| 325 | 20250304 | 131500 | 4831772550 | 27850 | 27850 | 27900 | 27850 | 293 |
| 326 | 20250304 | 131400 | 4823612100 | 27900 | 27900 | 27950 | 27850 | 789 |
| 327 | 20250304 | 131300 | 4801602800 | 27900 | 27900 | 27900 | 27900 | 1011 |
| 328 | 20250304 | 131200 | 4773395900 | 27900 | 27950 | 27950 | 27900 | 167 |
| 329 | 20250304 | 131100 | 4768728350 | 27950 | 27950 | 27950 | 27950 | 4 |
| 330 | 20250304 | 131000 | 4768616550 | 27950 | 28000 | 28000 | 27950 | 57 |
| 331 | 20250304 | 130900 | 4767021400 | 27950 | 27950 | 27950 | 27900 | 345 |
| 332 | 20250304 | 130800 | 4757383350 | 27900 | 27850 | 27900 | 27850 | 12 |
| 333 | 20250304 | 130700 | 4757049100 | 27850 | 27900 | 27900 | 27800 | 305 |
| 334 | 20250304 | 130600 | 4748549300 | 27850 | 27850 | 27850 | 27850 | 134 |
| 335 | 20250304 | 130500 | 4744817400 | 27850 | 27800 | 27850 | 27800 | 155 |
| 336 | 20250304 | 130400 | 4740507750 | 27800 | 27800 | 27850 | 27800 | 8 |
| 337 | 20250304 | 130300 | 4740285100 | 27850 | 27850 | 27850 | 27800 | 124 |
| 338 | 20250304 | 130200 | 4736833100 | 27850 | 27850 | 27875 | 27850 | 110 |
| 339 | 20250304 | 130100 | 4733769575 | 27800 | 27850 | 27850 | 27800 | 723 |
| 340 | 20250304 | 130000 | 4713669975 | 27825 | 27800 | 27825 | 27800 | 52 |
| 341 | 20250304 | 125900 | 4712224325 | 27800 | 27800 | 27800 | 27800 | 135 |
| 342 | 20250304 | 125800 | 4708471325 | 27850 | 27800 | 27850 | 27800 | 216 |
| 343 | 20250304 | 125700 | 4702464375 | 27900 | 27800 | 27900 | 27800 | 3 |
| 344 | 20250304 | 125600 | 4702380875 | 27800 | 27900 | 27900 | 27800 | 203 |
| 345 | 20250304 | 125500 | 4696724625 | 27850 | 27850 | 27850 | 27850 | 36 |
| 346 | 20250304 | 125400 | 4695722025 | 27750 | 27750 | 27850 | 27750 | 291 |
| 347 | 20250304 | 125300 | 4687626575 | 27850 | 27750 | 27850 | 27750 | 61 |
| 348 | 20250304 | 125200 | 4685933325 | 27750 | 27750 | 27800 | 27700 | 788 |
| 349 | 20250304 | 125100 | 4664055225 | 27750 | 27700 | 27750 | 27700 | 149 |
| 350 | 20250304 | 125000 | 4659926175 | 27700 | 27800 | 27800 | 27700 | 123 |
| 351 | 20250304 | 124900 | 4656517225 | 27800 | 27700 | 27800 | 27700 | 50 |
| 352 | 20250304 | 124800 | 4655129475 | 27750 | 27750 | 27750 | 27700 | 74 |
| 353 | 20250304 | 124700 | 4653076075 | 27750 | 27750 | 27750 | 27700 | 59 |
| 354 | 20250304 | 124600 | 4651441325 | 27750 | 27800 | 27800 | 27750 | 152 |
| 355 | 20250304 | 124500 | 4647221325 | 27800 | 27750 | 27800 | 27700 | 147 |
| 356 | 20250304 | 124400 | 4643141625 | 27700 | 27700 | 27700 | 27650 | 563 |
| 357 | 20250304 | 124300 | 4627549275 | 27650 | 27700 | 27700 | 27650 | 89 |
| 358 | 20250304 | 124200 | 4625088275 | 27650 | 27650 | 27700 | 27650 | 118 |
| 359 | 20250304 | 124100 | 4621824925 | 27700 | 27700 | 27700 | 27650 | 1251 |
| 360 | 20250304 | 124000 | 4587174975 | 27750 | 27700 | 27750 | 27700 | 206 |
| 361 | 20250304 | 123900 | 4581463725 | 27700 | 27750 | 27750 | 27700 | 128 |
| 362 | 20250304 | 123800 | 4577917225 | 27750 | 27750 | 27750 | 27750 | 2 |
| 363 | 20250304 | 123700 | 4577861725 | 27750 | 27700 | 27750 | 27700 | 178 |
| 364 | 20250304 | 123600 | 4572928025 | 27700 | 27700 | 27750 | 27700 | 48 |
| 365 | 20250304 | 123500 | 4571598375 | 27750 | 27750 | 27750 | 27700 | 238 |
| 366 | 20250304 | 123400 | 4565004925 | 27750 | 27750 | 27750 | 27750 | 22 |
| 367 | 20250304 | 123300 | 4564394425 | 27750 | 27700 | 27750 | 27700 | 108 |
| 368 | 20250304 | 123200 | 4561402775 | 27750 | 27750 | 27750 | 27750 | 181 |
| 369 | 20250304 | 123100 | 4556380025 | 27750 | 27750 | 27750 | 27700 | 167 |
| 370 | 20250304 | 123000 | 4551751775 | 27750 | 27750 | 27750 | 27750 | 116 |
| 371 | 20250304 | 122900 | 4548532775 | 27750 | 27700 | 27750 | 27700 | 112 |
| 372 | 20250304 | 122800 | 4545424825 | 27750 | 27750 | 27800 | 27750 | 112 |
| 373 | 20250304 | 122700 | 4542313275 | 27750 | 27700 | 27750 | 27700 | 123 |
| 374 | 20250304 | 122600 | 4538905975 | 27750 | 27700 | 27750 | 27700 | 142 |
| 375 | 20250304 | 122500 | 4534972225 | 27750 | 27750 | 27750 | 27700 | 46 |
| 376 | 20250304 | 122400 | 4533696975 | 27750 | 27700 | 27750 | 27700 | 154 |
| 377 | 20250304 | 122300 | 4529428900 | 27700 | 27700 | 27700 | 27700 | 66 |
| 378 | 20250304 | 122200 | 4527600700 | 27700 | 27700 | 27700 | 27700 | 589 |
| 379 | 20250304 | 122100 | 4511285400 | 27700 | 27700 | 27700 | 27700 | 173 |
| 380 | 20250304 | 122000 | 4506493300 | 27700 | 27800 | 27800 | 27700 | 852 |
| 381 | 20250304 | 121900 | 4482892800 | 27750 | 27750 | 27750 | 27750 | 10 |
| 382 | 20250304 | 121800 | 4482615300 | 27700 | 27700 | 27700 | 27700 | 95 |
| 383 | 20250304 | 121700 | 4479983800 | 27750 | 27700 | 27750 | 27700 | 41 |
| 384 | 20250304 | 121600 | 4478846450 | 27700 | 27700 | 27700 | 27700 | 240 |
| 385 | 20250304 | 121500 | 4472198450 | 27700 | 27800 | 27800 | 27700 | 112 |
| 386 | 20250304 | 121400 | 4469093450 | 27700 | 27700 | 27800 | 27700 | 158 |
| 387 | 20250304 | 121300 | 4464706650 | 27700 | 27700 | 27800 | 27700 | 97 |
| 388 | 20250304 | 121200 | 4462019250 | 27800 | 27750 | 27800 | 27700 | 50 |
| 389 | 20250304 | 121100 | 4460633250 | 27750 | 27800 | 27800 | 27750 | 90 |
| 390 | 20250304 | 121000 | 4458135700 | 27800 | 27700 | 27800 | 27700 | 253 |
| 391 | 20250304 | 120900 | 4451118850 | 27700 | 27700 | 27775 | 27700 | 179 |
| 392 | 20250304 | 120800 | 4446154750 | 27700 | 27700 | 27700 | 27700 | 272 |
| 393 | 20250304 | 120700 | 4438620350 | 27750 | 27700 | 27800 | 27700 | 165 |
| 394 | 20250304 | 120600 | 4434044950 | 27700 | 27750 | 27750 | 27700 | 902 |
| 395 | 20250304 | 120500 | 4409041400 | 27750 | 27800 | 27800 | 27750 | 149 |
| 396 | 20250304 | 120400 | 4404905100 | 27800 | 27800 | 27800 | 27800 | 72 |
| 397 | 20250304 | 120300 | 4402903500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 398 | 20250304 | 120200 | 4402903500 | 27750 | 27800 | 27800 | 27750 | 360 |
| 399 | 20250304 | 120100 | 4392901900 | 27800 | 27800 | 27800 | 27800 | 2 |
| 400 | 20250304 | 120000 | 4392846300 | 27800 | 27800 | 27800 | 27750 | 279 |
| 401 | 20250304 | 115900 | 4385095800 | 27700 | 27750 | 27750 | 27700 | 7 |
| 402 | 20250304 | 115800 | 4384901700 | 27700 | 27750 | 27800 | 27700 | 1238 |
| 403 | 20250304 | 115700 | 4350605750 | 27750 | 27750 | 27800 | 27750 | 82 |
| 404 | 20250304 | 115600 | 4348330050 | 27750 | 27750 | 27750 | 27750 | 88 |
| 405 | 20250304 | 115500 | 4345888050 | 27750 | 27800 | 27800 | 27750 | 140 |
| 406 | 20250304 | 115400 | 4342002650 | 27800 | 27750 | 27800 | 27750 | 201 |
| 407 | 20250304 | 115300 | 4336419200 | 27775 | 27800 | 27800 | 27750 | 4 |
| 408 | 20250304 | 115200 | 4336308125 | 27750 | 27800 | 27850 | 27750 | 596 |
| 409 | 20250304 | 115100 | 4319762525 | 27800 | 27800 | 27800 | 27800 | 50 |
| 410 | 20250304 | 115000 | 4318372525 | 27800 | 27850 | 27850 | 27800 | 962 |
| 411 | 20250304 | 114900 | 4291622775 | 27850 | 27900 | 27900 | 27850 | 166 |
| 412 | 20250304 | 114800 | 4286997325 | 27900 | 27900 | 27900 | 27900 | 82 |
| 413 | 20250304 | 114700 | 4284709525 | 27850 | 27900 | 27900 | 27850 | 185 |
| 414 | 20250304 | 114600 | 4279552625 | 27850 | 27900 | 27900 | 27850 | 11 |
| 415 | 20250304 | 114500 | 4279246225 | 27850 | 27850 | 27900 | 27850 | 840 |
| 416 | 20250304 | 114400 | 4255848975 | 27850 | 27850 | 27900 | 27850 | 24 |
| 417 | 20250304 | 114300 | 4255180325 | 27900 | 27850 | 27900 | 27850 | 442 |
| 418 | 20250304 | 114200 | 4242852925 | 27900 | 27850 | 27900 | 27850 | 102 |
| 419 | 20250304 | 114100 | 4240007225 | 27800 | 27850 | 27850 | 27800 | 123 |
| 420 | 20250304 | 114000 | 4236583425 | 27850 | 27850 | 27850 | 27850 | 2 |
| 421 | 20250304 | 113900 | 4236527725 | 27850 | 27900 | 27900 | 27850 | 542 |
| 422 | 20250304 | 113800 | 4221423925 | 27900 | 27900 | 27900 | 27850 | 47 |
| 423 | 20250304 | 113700 | 4220112875 | 27900 | 27900 | 27900 | 27850 | 500 |
| 424 | 20250304 | 113600 | 4206162925 | 27900 | 27900 | 27950 | 27900 | 171 |
| 425 | 20250304 | 113500 | 4201390975 | 27900 | 27900 | 27950 | 27900 | 16 |
| 426 | 20250304 | 113400 | 4200944475 | 27900 | 27900 | 27950 | 27900 | 262 |
| 427 | 20250304 | 113300 | 4193627075 | 27900 | 27850 | 27900 | 27850 | 123 |
| 428 | 20250304 | 113200 | 4190201475 | 27800 | 27850 | 27900 | 27800 | 487 |
| 429 | 20250304 | 113100 | 4176642775 | 27900 | 27850 | 27900 | 27850 | 149 |
| 430 | 20250304 | 113000 | 4172492475 | 27850 | 27850 | 27900 | 27850 | 101 |
| 431 | 20250304 | 112900 | 4169679475 | 27900 | 27850 | 27900 | 27850 | 254 |
| 432 | 20250304 | 112800 | 4162603275 | 27750 | 27825 | 27850 | 27750 | 133 |
| 433 | 20250304 | 112700 | 4158906850 | 27825 | 27850 | 27850 | 27825 | 36 |
| 434 | 20250304 | 112600 | 4157904350 | 27850 | 27750 | 27850 | 27750 | 516 |
| 435 | 20250304 | 112500 | 4143562600 | 27800 | 27850 | 27850 | 27750 | 19 |
| 436 | 20250304 | 112400 | 4143034000 | 27750 | 27800 | 27800 | 27750 | 2 |
| 437 | 20250304 | 112300 | 4142978450 | 27750 | 27800 | 27800 | 27750 | 254 |
| 438 | 20250304 | 112200 | 4135922100 | 27700 | 27700 | 27800 | 27700 | 5 |
| 439 | 20250304 | 112100 | 4135783400 | 27700 | 27800 | 27800 | 27700 | 164 |
| 440 | 20250304 | 112000 | 4131240500 | 27700 | 27750 | 27800 | 27700 | 28 |
| 441 | 20250304 | 111900 | 4130463750 | 27700 | 27750 | 27750 | 27650 | 1495 |
| 442 | 20250304 | 111800 | 4089036475 | 27775 | 27800 | 27800 | 27750 | 120 |
| 443 | 20250304 | 111700 | 4085700950 | 27800 | 27825 | 27825 | 27800 | 133 |
| 444 | 20250304 | 111600 | 4082003000 | 27850 | 27850 | 27850 | 27850 | 140 |
| 445 | 20250304 | 111500 | 4078104000 | 27900 | 27800 | 27900 | 27750 | 416 |
| 446 | 20250304 | 111400 | 4066511650 | 27800 | 27800 | 27800 | 27800 | 49 |
| 447 | 20250304 | 111300 | 4065149450 | 27800 | 27900 | 27900 | 27800 | 152 |
| 448 | 20250304 | 111200 | 4060923650 | 27800 | 27800 | 27850 | 27800 | 39 |
| 449 | 20250304 | 111100 | 4059837700 | 27800 | 27750 | 27850 | 27750 | 22 |
| 450 | 20250304 | 111000 | 4059226250 | 27750 | 27800 | 27850 | 27750 | 285 |
| 451 | 20250304 | 110900 | 4051307600 | 27800 | 27800 | 27800 | 27750 | 43 |
| 452 | 20250304 | 110800 | 4050112850 | 27800 | 27750 | 27850 | 27700 | 364 |
| 453 | 20250304 | 110700 | 4040010950 | 27750 | 27750 | 27800 | 27700 | 135 |
| 454 | 20250304 | 110600 | 4036262550 | 27750 | 27750 | 27750 | 27700 | 264 |
| 455 | 20250304 | 110500 | 4028941850 | 27750 | 27800 | 27800 | 27750 | 220 |
| 456 | 20250304 | 110400 | 4022834175 | 27800 | 27800 | 27800 | 27750 | 218 |
| 457 | 20250304 | 110300 | 4016783325 | 27800 | 27800 | 27825 | 27775 | 48 |
| 458 | 20250304 | 110200 | 4015448850 | 27775 | 27750 | 27775 | 27750 | 88 |
| 459 | 20250304 | 110100 | 4013006825 | 27750 | 27750 | 27850 | 27700 | 639 |
| 460 | 20250304 | 110000 | 3995271975 | 27750 | 27700 | 27750 | 27700 | 88 |
| 461 | 20250304 | 105900 | 3992834325 | 27750 | 27850 | 27850 | 27700 | 418 |
| 462 | 20250304 | 105800 | 3981225375 | 27800 | 27850 | 27900 | 27800 | 661 |
| 463 | 20250304 | 105700 | 3962833225 | 27850 | 27800 | 27900 | 27800 | 401 |
| 464 | 20250304 | 105600 | 3951680175 | 27800 | 27850 | 27900 | 27800 | 645 |
| 465 | 20250304 | 105500 | 3933715275 | 27850 | 27900 | 27900 | 27800 | 331 |
| 466 | 20250304 | 105400 | 3924487575 | 27900 | 27850 | 27900 | 27850 | 43 |
| 467 | 20250304 | 105300 | 3923289775 | 27850 | 27900 | 27900 | 27750 | 127 |
| 468 | 20250304 | 105200 | 3919746675 | 27850 | 27700 | 27850 | 27700 | 260 |
| 469 | 20250304 | 105100 | 3912507025 | 27850 | 27850 | 27850 | 27850 | 50 |
| 470 | 20250304 | 105000 | 3911114525 | 27850 | 27800 | 27850 | 27750 | 188 |
| 471 | 20250304 | 104900 | 3905889450 | 27800 | 27800 | 27850 | 27700 | 51 |
| 472 | 20250304 | 104800 | 3904472000 | 27800 | 27800 | 27850 | 27650 | 400 |
| 473 | 20250304 | 104700 | 3893360650 | 27800 | 27700 | 27800 | 27650 | 1562 |
| 474 | 20250304 | 104600 | 3850107350 | 27700 | 27750 | 27750 | 27700 | 133 |
| 475 | 20250304 | 104500 | 3846421850 | 27750 | 27750 | 27800 | 27675 | 2113 |
| 476 | 20250304 | 104400 | 3787811875 | 27800 | 27750 | 27850 | 27750 | 521 |
| 477 | 20250304 | 104300 | 3773348275 | 27750 | 27600 | 27750 | 27550 | 557 |
| 478 | 20250304 | 104200 | 3757933875 | 27500 | 27700 | 27700 | 27500 | 1347 |
| 479 | 20250304 | 104100 | 3720781725 | 27700 | 27750 | 27800 | 27600 | 522 |
| 480 | 20250304 | 104000 | 3706341725 | 27800 | 27800 | 27900 | 27500 | 10177 |
| 481 | 20250304 | 103900 | 3425882725 | 27800 | 27800 | 27800 | 27750 | 174 |
| 482 | 20250304 | 103800 | 3421046375 | 27700 | 27700 | 27800 | 27700 | 1164 |
| 483 | 20250304 | 103700 | 3388802575 | 27700 | 27750 | 27750 | 27700 | 347 |
| 484 | 20250304 | 103600 | 3379183175 | 27750 | 27750 | 27800 | 27700 | 531 |
| 485 | 20250304 | 103500 | 3364427125 | 27800 | 27750 | 27800 | 27650 | 350 |
| 486 | 20250304 | 103400 | 3354710825 | 27650 | 27700 | 27800 | 27650 | 1744 |
| 487 | 20250304 | 103300 | 3306404725 | 27800 | 27800 | 27900 | 27700 | 2700 |
| 488 | 20250304 | 103200 | 3231554525 | 27800 | 27800 | 27850 | 27750 | 2182 |
| 489 | 20250304 | 103100 | 3170893325 | 27850 | 27900 | 27900 | 27850 | 1492 |
| 490 | 20250304 | 103000 | 3129284275 | 27900 | 27900 | 27950 | 27900 | 29 |
| 491 | 20250304 | 102900 | 3128474875 | 27900 | 27950 | 27950 | 27900 | 9 |
| 492 | 20250304 | 102800 | 3128223375 | 27950 | 27950 | 27950 | 27900 | 68 |
| 493 | 20250304 | 102700 | 3126323975 | 27950 | 27950 | 28000 | 27900 | 213 |
| 494 | 20250304 | 102600 | 3120369875 | 28050 | 28050 | 28050 | 28000 | 500 |
| 495 | 20250304 | 102500 | 3106359525 | 28050 | 28050 | 28050 | 28000 | 26 |
| 496 | 20250304 | 102400 | 3105630875 | 28000 | 28050 | 28050 | 28000 | 92 |
| 497 | 20250304 | 102300 | 3103052625 | 27950 | 27950 | 28000 | 27950 | 427 |
| 498 | 20250304 | 102200 | 3091098525 | 28000 | 27950 | 28000 | 27950 | 58 |
| 499 | 20250304 | 102100 | 3089474725 | 28000 | 27950 | 28000 | 27950 | 154 |
| 500 | 20250304 | 102000 | 3085169025 | 27950 | 28000 | 28000 | 27950 | 1385 |
| 501 | 20250304 | 101900 | 3046408650 | 28000 | 28050 | 28100 | 28000 | 424 |
| 502 | 20250304 | 101800 | 3034516800 | 28100 | 28150 | 28150 | 28050 | 168 |
| 503 | 20250304 | 101700 | 3029795900 | 28200 | 28250 | 28250 | 28100 | 538 |
| 504 | 20250304 | 101600 | 3014631700 | 28250 | 28150 | 28250 | 28100 | 706 |
| 505 | 20250304 | 101500 | 2994744050 | 28100 | 28050 | 28100 | 28000 | 298 |
| 506 | 20250304 | 101400 | 2986380250 | 28000 | 28000 | 28100 | 28000 | 681 |
| 507 | 20250304 | 101300 | 2967278350 | 28050 | 27950 | 28050 | 27950 | 816 |
| 508 | 20250304 | 101200 | 2944425800 | 27950 | 27900 | 28000 | 27850 | 146 |
| 509 | 20250304 | 101100 | 2940345800 | 27850 | 27900 | 27900 | 27850 | 1537 |
| 510 | 20250304 | 101000 | 2897529450 | 27900 | 27900 | 27950 | 27850 | 221 |
| 511 | 20250304 | 100900 | 2891363900 | 27900 | 27950 | 27950 | 27850 | 396 |
| 512 | 20250304 | 100800 | 2880315150 | 27950 | 28000 | 28000 | 27900 | 2205 |
| 513 | 20250304 | 100700 | 2818662500 | 28000 | 28000 | 28050 | 28000 | 1121 |
| 514 | 20250304 | 100600 | 2787259150 | 28050 | 28050 | 28100 | 28000 | 149 |
| 515 | 20250304 | 100500 | 2783081550 | 28100 | 28100 | 28100 | 28000 | 366 |
| 516 | 20250304 | 100400 | 2772814250 | 28100 | 28100 | 28150 | 28050 | 514 |
| 517 | 20250304 | 100300 | 2758389350 | 28050 | 28050 | 28100 | 28050 | 1278 |
| 518 | 20250304 | 100200 | 2722538900 | 28050 | 28150 | 28150 | 28050 | 924 |
| 519 | 20250304 | 100100 | 2696583050 | 28150 | 28200 | 28200 | 28100 | 320 |
| 520 | 20250304 | 100000 | 2687584500 | 28150 | 28200 | 28200 | 28150 | 723 |
| 521 | 20250304 | 095900 | 2667220150 | 28250 | 28250 | 28300 | 28200 | 518 |
| 522 | 20250304 | 095800 | 2652576300 | 28300 | 28300 | 28350 | 28300 | 731 |
| 523 | 20250304 | 095700 | 2631888125 | 28300 | 28400 | 28400 | 28300 | 357 |
| 524 | 20250304 | 095600 | 2621767175 | 28400 | 28350 | 28400 | 28350 | 275 |
| 525 | 20250304 | 095500 | 2613962825 | 28350 | 28450 | 28450 | 28300 | 1036 |
| 526 | 20250304 | 095400 | 2584595625 | 28450 | 28400 | 28500 | 28350 | 1082 |
| 527 | 20250304 | 095300 | 2553867925 | 28400 | 28400 | 28400 | 28400 | 50 |
| 528 | 20250304 | 095200 | 2552447925 | 28400 | 28500 | 28500 | 28350 | 927 |
| 529 | 20250304 | 095100 | 2526102925 | 28450 | 28450 | 28550 | 28400 | 683 |
| 530 | 20250304 | 095000 | 2506650775 | 28400 | 28400 | 28500 | 28400 | 449 |
| 531 | 20250304 | 094900 | 2493879425 | 28250 | 28300 | 28400 | 28250 | 1232 |
| 532 | 20250304 | 094800 | 2458985725 | 28300 | 28250 | 28300 | 28150 | 487 |
| 533 | 20250304 | 094700 | 2445224025 | 28250 | 28200 | 28250 | 28200 | 344 |
| 534 | 20250304 | 094600 | 2435510525 | 28200 | 28200 | 28300 | 28200 | 1623 |
| 535 | 20250304 | 094500 | 2389672475 | 28200 | 28200 | 28250 | 28200 | 757 |
| 536 | 20250304 | 094400 | 2368323025 | 28200 | 28200 | 28200 | 28150 | 294 |
| 537 | 20250304 | 094300 | 2360032325 | 28150 | 28100 | 28200 | 28100 | 751 |
| 538 | 20250304 | 094200 | 2338898175 | 28200 | 28150 | 28200 | 28150 | 258 |
| 539 | 20250304 | 094100 | 2331623525 | 28200 | 28100 | 28200 | 28100 | 462 |
| 540 | 20250304 | 094000 | 2318634175 | 28100 | 28100 | 28150 | 28100 | 461 |
| 541 | 20250304 | 093900 | 2305680025 | 28100 | 28050 | 28100 | 28000 | 1270 |
| 542 | 20250304 | 093800 | 2270082325 | 28050 | 28000 | 28150 | 28000 | 1856 |
| 543 | 20250304 | 093700 | 2218057775 | 27950 | 27950 | 27950 | 27950 | 202 |
| 544 | 20250304 | 093600 | 2212411875 | 27950 | 28000 | 28000 | 27900 | 1223 |
| 545 | 20250304 | 093500 | 2178223375 | 27950 | 28100 | 28100 | 27950 | 1385 |
| 546 | 20250304 | 093400 | 2139416375 | 28100 | 28100 | 28100 | 28050 | 556 |
| 547 | 20250304 | 093300 | 2123800875 | 28100 | 27950 | 28100 | 27950 | 2880 |
| 548 | 20250304 | 093200 | 2043041225 | 28000 | 28000 | 28100 | 27900 | 1905 |
| 549 | 20250304 | 093100 | 1989720325 | 28000 | 27950 | 28000 | 27900 | 1777 |
| 550 | 20250304 | 093000 | 1940105475 | 27950 | 27850 | 27950 | 27800 | 588 |
| 551 | 20250304 | 092900 | 1923725825 | 27800 | 27850 | 27900 | 27800 | 506 |
| 552 | 20250304 | 092800 | 1909658475 | 27800 | 27900 | 27900 | 27800 | 1040 |
| 553 | 20250304 | 092700 | 1880698875 | 27900 | 27950 | 28000 | 27850 | 948 |
| 554 | 20250304 | 092600 | 1854229625 | 27950 | 27800 | 28200 | 27750 | 3443 |
| 555 | 20250304 | 092500 | 1758397525 | 27800 | 27900 | 27950 | 27800 | 2828 |
| 556 | 20250304 | 092400 | 1679639775 | 27900 | 28050 | 28150 | 27900 | 3715 |
| 557 | 20250304 | 092300 | 1575673925 | 28150 | 28100 | 28150 | 28050 | 771 |
| 558 | 20250304 | 092200 | 1554012125 | 28100 | 28100 | 28250 | 28000 | 1138 |
| 559 | 20250304 | 092100 | 1522052075 | 28050 | 28100 | 28150 | 28050 | 1445 |
| 560 | 20250304 | 092000 | 1481484600 | 28150 | 28200 | 28300 | 28100 | 824 |
| 561 | 20250304 | 091900 | 1458285950 | 28350 | 28050 | 28350 | 28000 | 5094 |
| 562 | 20250304 | 091800 | 1315319450 | 28000 | 28050 | 28050 | 27900 | 1697 |
| 563 | 20250304 | 091700 | 1267871450 | 28000 | 28000 | 28050 | 27950 | 1229 |
| 564 | 20250304 | 091600 | 1233459250 | 28000 | 28150 | 28150 | 28000 | 3036 |
| 565 | 20250304 | 091500 | 1148305600 | 28100 | 28350 | 28350 | 28100 | 1877 |
| 566 | 20250304 | 091400 | 1095325550 | 28350 | 28500 | 28500 | 28300 | 1267 |
| 567 | 20250304 | 091300 | 1059434550 | 28500 | 28350 | 28500 | 28300 | 1868 |
| 568 | 20250304 | 091200 | 1006395450 | 28350 | 28150 | 28350 | 28150 | 1186 |
| 569 | 20250304 | 091100 | 972841100 | 28250 | 28200 | 28250 | 28100 | 1320 |
| 570 | 20250304 | 091000 | 935633800 | 28350 | 28250 | 28400 | 28200 | 694 |
| 571 | 20250304 | 090900 | 916043750 | 28250 | 28450 | 28450 | 28200 | 2146 |
| 572 | 20250304 | 090800 | 855408300 | 28500 | 28250 | 28550 | 28200 | 924 |
| 573 | 20250304 | 090700 | 829125150 | 28200 | 28600 | 28600 | 28200 | 1616 |
| 574 | 20250304 | 090600 | 783224000 | 28600 | 28200 | 28600 | 28000 | 1256 |
| 575 | 20250304 | 090500 | 747675925 | 28200 | 28150 | 28200 | 27900 | 1355 |
| 576 | 20250304 | 090400 | 709668425 | 28050 | 28000 | 28050 | 27850 | 4274 |
| 577 | 20250304 | 090300 | 589954075 | 28050 | 28300 | 28350 | 28000 | 2957 |
| 578 | 20250304 | 090200 | 506915050 | 28150 | 28100 | 28350 | 28100 | 2364 |
| 579 | 20250304 | 090100 | 440294200 | 28200 | 28400 | 28400 | 27500 | 7400 |
| 580 | 20250304 | 090000 | 232710850 | 28350 | 28900 | 28900 | 28200 | 7696 |