31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 3 | 20250307 | 184700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250307 | 184600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250307 | 184500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250307 | 184400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250307 | 184300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250307 | 184200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250307 | 184100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250307 | 184000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250307 | 183900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250307 | 183800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250307 | 183700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250307 | 183600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250307 | 183500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250307 | 183400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250307 | 183300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250307 | 183200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250307 | 183100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250307 | 183000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250307 | 182900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250307 | 182800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250307 | 182700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250307 | 182600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250307 | 182500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250307 | 182400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250307 | 182300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250307 | 182200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250307 | 182100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250307 | 182000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250307 | 181900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250307 | 181800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 33 | 20250307 | 181700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250307 | 181600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250307 | 181500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250307 | 181400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250307 | 181300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250307 | 181200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250307 | 181100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250307 | 181000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250307 | 180900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250307 | 180800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250307 | 180700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250307 | 180600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250307 | 180500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250307 | 180400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250307 | 180300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250307 | 180200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250307 | 180100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250307 | 180000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250307 | 175900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250307 | 175800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250307 | 175700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250307 | 175600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250307 | 175500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250307 | 175400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250307 | 175300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250307 | 175200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250307 | 175100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250307 | 175000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250307 | 174900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250307 | 174800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 63 | 20250307 | 174700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250307 | 174600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250307 | 174500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250307 | 174400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250307 | 174300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250307 | 174200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250307 | 174100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250307 | 174000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250307 | 173900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250307 | 173800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250307 | 173700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250307 | 173600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250307 | 173500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250307 | 173400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250307 | 173300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250307 | 173200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250307 | 173100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250307 | 173000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250307 | 172900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250307 | 172800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250307 | 172700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250307 | 172600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250307 | 172500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250307 | 172400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250307 | 172300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250307 | 172200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250307 | 172100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250307 | 172000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250307 | 171900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250307 | 171800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 93 | 20250307 | 171700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250307 | 171600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250307 | 171500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250307 | 171400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250307 | 171300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250307 | 171200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250307 | 171100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250307 | 171000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250307 | 170900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250307 | 170800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250307 | 170700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250307 | 170600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250307 | 170500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250307 | 170400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250307 | 170300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250307 | 170200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250307 | 170100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250307 | 170000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250307 | 165900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250307 | 165800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250307 | 165700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250307 | 165600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250307 | 165500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250307 | 165400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250307 | 165300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250307 | 165200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250307 | 165100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250307 | 165000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250307 | 164900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250307 | 164800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 123 | 20250307 | 164700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250307 | 164600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250307 | 164500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250307 | 164400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250307 | 164300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250307 | 164200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250307 | 164100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250307 | 164000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250307 | 163900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250307 | 163800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250307 | 163700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250307 | 163600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250307 | 163500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250307 | 163400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250307 | 163300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250307 | 163200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250307 | 163100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250307 | 163000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250307 | 162900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250307 | 162800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250307 | 162700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250307 | 162600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250307 | 162500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250307 | 162400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250307 | 162300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250307 | 162200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250307 | 162100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250307 | 162000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250307 | 161900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250307 | 161800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 153 | 20250307 | 161700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250307 | 161600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250307 | 161500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250307 | 161400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250307 | 161300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250307 | 161200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250307 | 161100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250307 | 161000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250307 | 160900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250307 | 160800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250307 | 160700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250307 | 160600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250307 | 160500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250307 | 160400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250307 | 160300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250307 | 160200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250307 | 160100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250307 | 160000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250307 | 155900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250307 | 155800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250307 | 155700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250307 | 155600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250307 | 155500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250307 | 155400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250307 | 155300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250307 | 155200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250307 | 155100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250307 | 155000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250307 | 154900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250307 | 154800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 183 | 20250307 | 154700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250307 | 154600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250307 | 154500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250307 | 154400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250307 | 154300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250307 | 154200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250307 | 154100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250307 | 154000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250307 | 153900 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250307 | 153800 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250307 | 153700 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250307 | 153600 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250307 | 153500 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250307 | 153400 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250307 | 153300 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250307 | 153200 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250307 | 153100 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250307 | 153000 | 1522398500 | 27700 | 27700 | 27700 | 27700 | 1928 |
| 201 | 20250307 | 152900 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250307 | 152800 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250307 | 152700 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250307 | 152600 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250307 | 152500 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250307 | 152400 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250307 | 152300 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250307 | 152200 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250307 | 152100 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250307 | 152000 | 1468992900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250307 | 151900 | 1468992900 | 27700 | 27750 | 27800 | 27700 | 337 |
| 212 | 20250307 | 151800 | 1459640000 | 27800 | 27800 | 27800 | 27750 | 35 |
| 213 | 20250307 | 151700 | 1458667950 | 27800 | 27850 | 27850 | 27800 | 148 |
| 214 | 20250307 | 151600 | 1454553500 | 27800 | 27800 | 27800 | 27800 | 11 |
| 215 | 20250307 | 151500 | 1454247700 | 27850 | 27850 | 27850 | 27850 | 35 |
| 216 | 20250307 | 151400 | 1453272950 | 27850 | 27850 | 27850 | 27850 | 29 |
| 217 | 20250307 | 151300 | 1452465300 | 27850 | 27850 | 27850 | 27850 | 25 |
| 218 | 20250307 | 151200 | 1451769050 | 27900 | 27900 | 27900 | 27900 | 1 |
| 219 | 20250307 | 151100 | 1451741150 | 27900 | 27800 | 27900 | 27800 | 144 |
| 220 | 20250307 | 151000 | 1447736900 | 27750 | 27800 | 27800 | 27750 | 44 |
| 221 | 20250307 | 150900 | 1446513800 | 27750 | 27700 | 27750 | 27700 | 410 |
| 222 | 20250307 | 150800 | 1435154950 | 27700 | 27700 | 27700 | 27700 | 11 |
| 223 | 20250307 | 150700 | 1434850250 | 27650 | 27700 | 27700 | 27650 | 66 |
| 224 | 20250307 | 150600 | 1433022100 | 27700 | 27750 | 27750 | 27650 | 329 |
| 225 | 20250307 | 150500 | 1423923450 | 27700 | 27700 | 27700 | 27700 | 21 |
| 226 | 20250307 | 150400 | 1423341750 | 27700 | 27650 | 27700 | 27650 | 503 |
| 227 | 20250307 | 150300 | 1409408700 | 27700 | 27700 | 27700 | 27700 | 2 |
| 228 | 20250307 | 150200 | 1409353300 | 27650 | 27700 | 27700 | 27650 | 27 |
| 229 | 20250307 | 150100 | 1408605550 | 27700 | 27700 | 27700 | 27650 | 138 |
| 230 | 20250307 | 150000 | 1404785950 | 27700 | 27750 | 27750 | 27650 | 153 |
| 231 | 20250307 | 145900 | 1400552700 | 27700 | 27700 | 27700 | 27700 | 459 |
| 232 | 20250307 | 145800 | 1387838400 | 27700 | 27700 | 27700 | 27700 | 10 |
| 233 | 20250307 | 145700 | 1387561400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 234 | 20250307 | 145600 | 1387533700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20250307 | 145500 | 1387533700 | 27700 | 27650 | 27700 | 27650 | 54 |
| 236 | 20250307 | 145400 | 1386040550 | 27650 | 27650 | 27650 | 27650 | 114 |
| 237 | 20250307 | 145300 | 1382888450 | 27650 | 27700 | 27700 | 27650 | 115 |
| 238 | 20250307 | 145200 | 1379708000 | 27700 | 27700 | 27700 | 27700 | 23 |
| 239 | 20250307 | 145100 | 1379070900 | 27700 | 27650 | 27700 | 27650 | 109 |
| 240 | 20250307 | 145000 | 1376056900 | 27700 | 27650 | 27700 | 27650 | 85 |
| 241 | 20250307 | 144900 | 1373705650 | 27650 | 27650 | 27700 | 27650 | 208 |
| 242 | 20250307 | 144800 | 1367952950 | 27700 | 27700 | 27700 | 27700 | 72 |
| 243 | 20250307 | 144700 | 1365958550 | 27700 | 27700 | 27700 | 27650 | 13 |
| 244 | 20250307 | 144600 | 1365598950 | 27650 | 27700 | 27700 | 27650 | 26 |
| 245 | 20250307 | 144500 | 1364879950 | 27700 | 27700 | 27700 | 27700 | 7 |
| 246 | 20250307 | 144400 | 1364686050 | 27700 | 27700 | 27700 | 27700 | 133 |
| 247 | 20250307 | 144300 | 1361001950 | 27650 | 27700 | 27700 | 27650 | 138 |
| 248 | 20250307 | 144200 | 1357186200 | 27650 | 27700 | 27700 | 27650 | 15 |
| 249 | 20250307 | 144100 | 1356771400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20250307 | 144000 | 1356771400 | 27650 | 27700 | 27700 | 27650 | 142 |
| 251 | 20250307 | 143900 | 1352843450 | 27675 | 27700 | 27700 | 27675 | 14 |
| 252 | 20250307 | 143800 | 1352455675 | 27700 | 27700 | 27700 | 27700 | 28 |
| 253 | 20250307 | 143700 | 1351680075 | 27600 | 27600 | 27600 | 27600 | 10 |
| 254 | 20250307 | 143600 | 1351404075 | 27600 | 27600 | 27600 | 27600 | 14 |
| 255 | 20250307 | 143500 | 1351017675 | 27600 | 27600 | 27600 | 27600 | 5 |
| 256 | 20250307 | 143400 | 1350879675 | 27600 | 27700 | 27700 | 27600 | 405 |
| 257 | 20250307 | 143300 | 1339684425 | 27700 | 27650 | 27700 | 27650 | 70 |
| 258 | 20250307 | 143200 | 1337748725 | 27650 | 27650 | 27650 | 27650 | 10 |
| 259 | 20250307 | 143100 | 1337472225 | 27650 | 27650 | 27650 | 27650 | 189 |
| 260 | 20250307 | 143000 | 1332246375 | 27650 | 27650 | 27650 | 27650 | 97 |
| 261 | 20250307 | 142900 | 1329564325 | 27650 | 27650 | 27650 | 27650 | 14 |
| 262 | 20250307 | 142800 | 1329177225 | 27700 | 27750 | 27750 | 27700 | 20 |
| 263 | 20250307 | 142700 | 1328622275 | 27750 | 27750 | 27750 | 27750 | 1 |
| 264 | 20250307 | 142600 | 1328594525 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20250307 | 142500 | 1328594525 | 27750 | 27650 | 27750 | 27650 | 137 |
| 266 | 20250307 | 142400 | 1324804275 | 27650 | 27650 | 27650 | 27650 | 69 |
| 267 | 20250307 | 142300 | 1322896425 | 27650 | 27650 | 27650 | 27650 | 40 |
| 268 | 20250307 | 142200 | 1321790425 | 27650 | 27700 | 27700 | 27650 | 176 |
| 269 | 20250307 | 142100 | 1316921575 | 27650 | 27700 | 27700 | 27650 | 65 |
| 270 | 20250307 | 142000 | 1315123325 | 27700 | 27700 | 27700 | 27700 | 84 |
| 271 | 20250307 | 141900 | 1312796525 | 27700 | 27700 | 27700 | 27700 | 157 |
| 272 | 20250307 | 141800 | 1308447625 | 27700 | 27700 | 27700 | 27700 | 3 |
| 273 | 20250307 | 141700 | 1308364525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20250307 | 141600 | 1308364525 | 27850 | 27700 | 27900 | 27700 | 428 |
| 275 | 20250307 | 141500 | 1296469825 | 27650 | 27650 | 27650 | 27650 | 157 |
| 276 | 20250307 | 141400 | 1292128775 | 27700 | 27700 | 27700 | 27700 | 20 |
| 277 | 20250307 | 141300 | 1291574775 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20250307 | 141200 | 1291574775 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20250307 | 141100 | 1291574775 | 27700 | 27700 | 27700 | 27700 | 2 |
| 280 | 20250307 | 141000 | 1291519375 | 27700 | 27650 | 27700 | 27650 | 12 |
| 281 | 20250307 | 140900 | 1291187175 | 27650 | 27600 | 27650 | 27600 | 68 |
| 282 | 20250307 | 140800 | 1289310175 | 27600 | 27600 | 27600 | 27600 | 20 |
| 283 | 20250307 | 140700 | 1288758175 | 27600 | 27600 | 27650 | 27600 | 178 |
| 284 | 20250307 | 140600 | 1283844325 | 27600 | 27650 | 27650 | 27600 | 679 |
| 285 | 20250307 | 140500 | 1265103575 | 27700 | 27600 | 27700 | 27600 | 250 |
| 286 | 20250307 | 140400 | 1258201675 | 27650 | 27650 | 27650 | 27650 | 295 |
| 287 | 20250307 | 140300 | 1250044925 | 27700 | 27700 | 27700 | 27700 | 11 |
| 288 | 20250307 | 140200 | 1249740225 | 27700 | 27700 | 27700 | 27700 | 19 |
| 289 | 20250307 | 140100 | 1249213925 | 27700 | 27700 | 27700 | 27700 | 6 |
| 290 | 20250307 | 140000 | 1249047725 | 27700 | 27750 | 27750 | 27700 | 76 |
| 291 | 20250307 | 135900 | 1246942425 | 27750 | 27700 | 27750 | 27700 | 189 |
| 292 | 20250307 | 135800 | 1241706625 | 27700 | 27700 | 27700 | 27700 | 551 |
| 293 | 20250307 | 135700 | 1226443925 | 27700 | 27750 | 27750 | 27700 | 186 |
| 294 | 20250307 | 135600 | 1221287375 | 27700 | 27700 | 27700 | 27700 | 6 |
| 295 | 20250307 | 135500 | 1221121175 | 27750 | 27800 | 27800 | 27750 | 125 |
| 296 | 20250307 | 135400 | 1217651425 | 27800 | 27800 | 27850 | 27800 | 252 |
| 297 | 20250307 | 135300 | 1210645325 | 27850 | 27850 | 27850 | 27850 | 22 |
| 298 | 20250307 | 135200 | 1210032625 | 27850 | 27900 | 27900 | 27850 | 130 |
| 299 | 20250307 | 135100 | 1206412025 | 27900 | 27900 | 27900 | 27900 | 21 |
| 300 | 20250307 | 135000 | 1205826125 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20250307 | 134900 | 1205826125 | 27850 | 27950 | 27950 | 27850 | 71 |
| 302 | 20250307 | 134800 | 1203847775 | 27950 | 27950 | 27950 | 27950 | 10 |
| 303 | 20250307 | 134700 | 1203568275 | 27900 | 27900 | 27900 | 27900 | 10 |
| 304 | 20250307 | 134600 | 1203289275 | 27900 | 27950 | 27950 | 27900 | 308 |
| 305 | 20250307 | 134500 | 1194690525 | 27950 | 27950 | 27950 | 27950 | 18 |
| 306 | 20250307 | 134400 | 1194187425 | 27900 | 27925 | 27925 | 27900 | 26 |
| 307 | 20250307 | 134300 | 1193461625 | 27925 | 27925 | 27925 | 27925 | 4 |
| 308 | 20250307 | 134200 | 1193349925 | 27900 | 27900 | 27900 | 27900 | 12 |
| 309 | 20250307 | 134100 | 1193015125 | 27900 | 27800 | 27900 | 27800 | 112 |
| 310 | 20250307 | 134000 | 1189899475 | 27800 | 27800 | 27800 | 27800 | 14 |
| 311 | 20250307 | 133900 | 1189510275 | 27900 | 27900 | 27900 | 27900 | 9 |
| 312 | 20250307 | 133800 | 1189259175 | 27900 | 27900 | 27900 | 27900 | 2 |
| 313 | 20250307 | 133700 | 1189203375 | 27900 | 27900 | 27900 | 27900 | 0 |
| 314 | 20250307 | 133600 | 1189203375 | 27900 | 27900 | 27900 | 27900 | 5 |
| 315 | 20250307 | 133500 | 1189063875 | 27900 | 27850 | 27900 | 27850 | 67 |
| 316 | 20250307 | 133400 | 1187197325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20250307 | 133300 | 1187197325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20250307 | 133200 | 1187197325 | 27800 | 27800 | 27800 | 27800 | 8 |
| 319 | 20250307 | 133100 | 1186974925 | 27800 | 27800 | 27800 | 27800 | 45 |
| 320 | 20250307 | 133000 | 1185723925 | 27750 | 27750 | 27750 | 27750 | 32 |
| 321 | 20250307 | 132900 | 1184835925 | 27750 | 27750 | 27750 | 27750 | 202 |
| 322 | 20250307 | 132800 | 1179230425 | 27750 | 27750 | 27750 | 27750 | 52 |
| 323 | 20250307 | 132700 | 1177787425 | 27800 | 27900 | 27900 | 27750 | 309 |
| 324 | 20250307 | 132600 | 1169201725 | 27900 | 27900 | 27900 | 27900 | 20 |
| 325 | 20250307 | 132500 | 1168643725 | 27900 | 27950 | 27950 | 27900 | 15 |
| 326 | 20250307 | 132400 | 1168224725 | 27900 | 27900 | 27900 | 27900 | 33 |
| 327 | 20250307 | 132300 | 1167304025 | 27900 | 27900 | 27900 | 27900 | 9 |
| 328 | 20250307 | 132200 | 1167052925 | 27900 | 27900 | 27900 | 27900 | 47 |
| 329 | 20250307 | 132100 | 1165741625 | 27900 | 27850 | 27900 | 27800 | 50 |
| 330 | 20250307 | 132000 | 1164349225 | 27850 | 27850 | 27850 | 27850 | 0 |
| 331 | 20250307 | 131900 | 1164349225 | 27850 | 27850 | 27850 | 27850 | 21 |
| 332 | 20250307 | 131800 | 1163764375 | 27900 | 27900 | 27900 | 27900 | 1 |
| 333 | 20250307 | 131700 | 1163736475 | 27850 | 27850 | 27850 | 27850 | 1 |
| 334 | 20250307 | 131600 | 1163708625 | 27800 | 27850 | 27850 | 27800 | 21 |
| 335 | 20250307 | 131500 | 1163124475 | 27800 | 27950 | 27950 | 27800 | 183 |
| 336 | 20250307 | 131400 | 1158012925 | 27950 | 28000 | 28000 | 27950 | 20 |
| 337 | 20250307 | 131300 | 1157453675 | 28050 | 28050 | 28050 | 28050 | 3 |
| 338 | 20250307 | 131200 | 1157369525 | 28000 | 28000 | 28000 | 28000 | 251 |
| 339 | 20250307 | 131100 | 1150341525 | 28000 | 28000 | 28000 | 28000 | 413 |
| 340 | 20250307 | 131000 | 1138777525 | 28000 | 28000 | 28000 | 28000 | 44 |
| 341 | 20250307 | 130900 | 1137545525 | 28000 | 28150 | 28150 | 28000 | 7 |
| 342 | 20250307 | 130800 | 1137349375 | 28150 | 28150 | 28150 | 28150 | 3 |
| 343 | 20250307 | 130700 | 1137264925 | 28100 | 28100 | 28100 | 28100 | 1 |
| 344 | 20250307 | 130600 | 1137236825 | 28100 | 28000 | 28100 | 28000 | 544 |
| 345 | 20250307 | 130500 | 1121986475 | 28000 | 28000 | 28000 | 28000 | 5 |
| 346 | 20250307 | 130400 | 1121846475 | 28000 | 28000 | 28000 | 28000 | 22 |
| 347 | 20250307 | 130300 | 1121230475 | 28000 | 28000 | 28000 | 28000 | 76 |
| 348 | 20250307 | 130200 | 1119102475 | 28000 | 28000 | 28000 | 28000 | 145 |
| 349 | 20250307 | 130100 | 1115042475 | 28050 | 28050 | 28050 | 28000 | 35 |
| 350 | 20250307 | 130000 | 1114061725 | 28050 | 28050 | 28100 | 27950 | 221 |
| 351 | 20250307 | 125900 | 1107857725 | 27950 | 27950 | 27950 | 27950 | 2 |
| 352 | 20250307 | 125800 | 1107801825 | 28050 | 28050 | 28050 | 28050 | 0 |
| 353 | 20250307 | 125700 | 1107801825 | 28050 | 28000 | 28050 | 27950 | 19 |
| 354 | 20250307 | 125600 | 1107270325 | 28000 | 28000 | 28050 | 27950 | 61 |
| 355 | 20250307 | 125500 | 1105563925 | 28000 | 28150 | 28150 | 28000 | 183 |
| 356 | 20250307 | 125400 | 1100423875 | 28150 | 28150 | 28150 | 28150 | 32 |
| 357 | 20250307 | 125300 | 1099523075 | 28200 | 28100 | 28200 | 28000 | 270 |
| 358 | 20250307 | 125200 | 1091939875 | 28200 | 27950 | 28200 | 27950 | 457 |
| 359 | 20250307 | 125100 | 1079108925 | 27900 | 27900 | 27900 | 27900 | 292 |
| 360 | 20250307 | 125000 | 1070962125 | 27900 | 27900 | 27900 | 27900 | 276 |
| 361 | 20250307 | 124900 | 1063261725 | 27900 | 27850 | 27900 | 27850 | 5 |
| 362 | 20250307 | 124800 | 1063122425 | 27850 | 27850 | 27850 | 27850 | 0 |
| 363 | 20250307 | 124700 | 1063122425 | 27850 | 27850 | 27850 | 27850 | 5 |
| 364 | 20250307 | 124600 | 1062983175 | 27850 | 27850 | 27850 | 27850 | 1 |
| 365 | 20250307 | 124500 | 1062955325 | 27900 | 27900 | 27900 | 27900 | 77 |
| 366 | 20250307 | 124400 | 1060807025 | 27850 | 27800 | 27850 | 27800 | 274 |
| 367 | 20250307 | 124300 | 1053176525 | 27800 | 27800 | 27800 | 27800 | 101 |
| 368 | 20250307 | 124200 | 1050368725 | 27800 | 27800 | 27800 | 27800 | 0 |
| 369 | 20250307 | 124100 | 1050368725 | 27800 | 27800 | 27800 | 27800 | 88 |
| 370 | 20250307 | 124000 | 1047922325 | 27800 | 27750 | 27800 | 27750 | 66 |
| 371 | 20250307 | 123900 | 1046090275 | 27750 | 27750 | 27750 | 27750 | 50 |
| 372 | 20250307 | 123800 | 1044702775 | 27700 | 27700 | 27700 | 27700 | 12 |
| 373 | 20250307 | 123700 | 1044370375 | 27700 | 27700 | 27700 | 27700 | 6 |
| 374 | 20250307 | 123600 | 1044204175 | 27700 | 27700 | 27700 | 27700 | 114 |
| 375 | 20250307 | 123500 | 1041046375 | 27750 | 27750 | 27750 | 27750 | 6 |
| 376 | 20250307 | 123400 | 1040879875 | 27750 | 27750 | 27750 | 27750 | 17 |
| 377 | 20250307 | 123300 | 1040408125 | 27750 | 27775 | 27775 | 27750 | 167 |
| 378 | 20250307 | 123200 | 1035773725 | 27750 | 27750 | 27750 | 27750 | 4 |
| 379 | 20250307 | 123100 | 1035662725 | 27800 | 27800 | 27800 | 27800 | 5 |
| 380 | 20250307 | 123000 | 1035523725 | 27800 | 27800 | 27800 | 27800 | 2 |
| 381 | 20250307 | 122900 | 1035468125 | 27800 | 27800 | 27800 | 27800 | 23 |
| 382 | 20250307 | 122800 | 1034828725 | 27800 | 27800 | 27800 | 27800 | 72 |
| 383 | 20250307 | 122700 | 1032827125 | 27850 | 27850 | 27850 | 27850 | 8 |
| 384 | 20250307 | 122600 | 1032604325 | 27850 | 27850 | 27850 | 27850 | 17 |
| 385 | 20250307 | 122500 | 1032130875 | 27850 | 27850 | 27850 | 27850 | 22 |
| 386 | 20250307 | 122400 | 1031518175 | 27850 | 27850 | 27850 | 27850 | 13 |
| 387 | 20250307 | 122300 | 1031156125 | 27850 | 27850 | 27850 | 27850 | 0 |
| 388 | 20250307 | 122200 | 1031156125 | 27850 | 27950 | 27950 | 27850 | 2 |
| 389 | 20250307 | 122100 | 1031100325 | 27950 | 27800 | 27950 | 27800 | 220 |
| 390 | 20250307 | 122000 | 1024974275 | 27800 | 27850 | 27850 | 27800 | 17 |
| 391 | 20250307 | 121900 | 1024501525 | 27850 | 27850 | 27850 | 27850 | 119 |
| 392 | 20250307 | 121800 | 1021187375 | 27850 | 27900 | 27900 | 27850 | 81 |
| 393 | 20250307 | 121700 | 1018931125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 394 | 20250307 | 121600 | 1018931125 | 27950 | 27900 | 27950 | 27900 | 70 |
| 395 | 20250307 | 121500 | 1016977925 | 27900 | 27900 | 27900 | 27900 | 51 |
| 396 | 20250307 | 121400 | 1015555025 | 27850 | 27850 | 27850 | 27850 | 30 |
| 397 | 20250307 | 121300 | 1014719525 | 27850 | 27850 | 27850 | 27850 | 107 |
| 398 | 20250307 | 121200 | 1011739575 | 27900 | 27900 | 27900 | 27900 | 101 |
| 399 | 20250307 | 121100 | 1008921675 | 27900 | 27950 | 27950 | 27900 | 527 |
| 400 | 20250307 | 121000 | 994194375 | 28000 | 28000 | 28000 | 28000 | 0 |
| 401 | 20250307 | 120900 | 994194375 | 28000 | 28000 | 28000 | 27950 | 37 |
| 402 | 20250307 | 120800 | 993158625 | 27950 | 27950 | 27950 | 27950 | 100 |
| 403 | 20250307 | 120700 | 990363625 | 27900 | 27900 | 27900 | 27900 | 7 |
| 404 | 20250307 | 120600 | 990168325 | 28000 | 28000 | 28000 | 28000 | 0 |
| 405 | 20250307 | 120500 | 990168325 | 28000 | 28000 | 28000 | 28000 | 2 |
| 406 | 20250307 | 120400 | 990112325 | 28000 | 28050 | 28050 | 28000 | 211 |
| 407 | 20250307 | 120300 | 984199375 | 28100 | 27900 | 28100 | 27900 | 6 |
| 408 | 20250307 | 120200 | 984031775 | 27900 | 27900 | 27900 | 27900 | 11 |
| 409 | 20250307 | 120100 | 983724875 | 27900 | 28000 | 28000 | 27900 | 821 |
| 410 | 20250307 | 120000 | 960742175 | 28000 | 28050 | 28100 | 28000 | 119 |
| 411 | 20250307 | 115900 | 957398675 | 28100 | 28100 | 28100 | 28100 | 5 |
| 412 | 20250307 | 115800 | 957258175 | 28100 | 28100 | 28100 | 28100 | 4 |
| 413 | 20250307 | 115700 | 957145775 | 28100 | 28100 | 28100 | 28100 | 1 |
| 414 | 20250307 | 115600 | 957117675 | 28100 | 28050 | 28100 | 28050 | 42 |
| 415 | 20250307 | 115500 | 955939175 | 28100 | 28100 | 28100 | 28100 | 0 |
| 416 | 20250307 | 115400 | 955939175 | 28100 | 28100 | 28100 | 28100 | 8 |
| 417 | 20250307 | 115300 | 955714375 | 28050 | 28050 | 28050 | 28050 | 148 |
| 418 | 20250307 | 115200 | 951562975 | 28100 | 28100 | 28100 | 28100 | 99 |
| 419 | 20250307 | 115100 | 948781075 | 28100 | 28000 | 28150 | 28000 | 51 |
| 420 | 20250307 | 115000 | 947352525 | 28000 | 28150 | 28150 | 28000 | 69 |
| 421 | 20250307 | 114900 | 945412725 | 28200 | 28200 | 28200 | 27950 | 1024 |
| 422 | 20250307 | 114800 | 916645425 | 28200 | 28200 | 28200 | 28200 | 55 |
| 423 | 20250307 | 114700 | 915094425 | 28200 | 28200 | 28200 | 28150 | 1038 |
| 424 | 20250307 | 114600 | 885825325 | 28200 | 28100 | 28200 | 28100 | 454 |
| 425 | 20250307 | 114500 | 873055125 | 28050 | 28000 | 28050 | 28000 | 267 |
| 426 | 20250307 | 114400 | 865567025 | 28000 | 28000 | 28000 | 27900 | 8 |
| 427 | 20250307 | 114300 | 865343225 | 28000 | 27950 | 28000 | 27950 | 14 |
| 428 | 20250307 | 114200 | 864951475 | 28050 | 27950 | 28050 | 27950 | 75 |
| 429 | 20250307 | 114100 | 862854175 | 27900 | 27900 | 27900 | 27900 | 5 |
| 430 | 20250307 | 114000 | 862714675 | 27900 | 27900 | 27900 | 27900 | 0 |
| 431 | 20250307 | 113900 | 862714675 | 27900 | 27900 | 27900 | 27900 | 9 |
| 432 | 20250307 | 113800 | 862463575 | 27950 | 27900 | 27950 | 27900 | 179 |
| 433 | 20250307 | 113700 | 857467775 | 27900 | 27900 | 27900 | 27900 | 6 |
| 434 | 20250307 | 113600 | 857300375 | 27900 | 27900 | 27900 | 27900 | 32 |
| 435 | 20250307 | 113500 | 856407575 | 27900 | 27900 | 27900 | 27900 | 214 |
| 436 | 20250307 | 113400 | 850436975 | 27900 | 27950 | 27950 | 27900 | 61 |
| 437 | 20250307 | 113300 | 848734925 | 27950 | 27950 | 27950 | 27950 | 266 |
| 438 | 20250307 | 113200 | 841300225 | 28050 | 28000 | 28050 | 28000 | 100 |
| 439 | 20250307 | 113100 | 838498475 | 28050 | 28000 | 28050 | 28000 | 59 |
| 440 | 20250307 | 113000 | 836844225 | 28000 | 28000 | 28000 | 28000 | 39 |
| 441 | 20250307 | 112900 | 835752225 | 28050 | 28050 | 28050 | 28050 | 2 |
| 442 | 20250307 | 112800 | 835696125 | 28050 | 28050 | 28050 | 28000 | 142 |
| 443 | 20250307 | 112700 | 831715600 | 28050 | 28100 | 28100 | 28050 | 2 |
| 444 | 20250307 | 112600 | 831659450 | 28050 | 28100 | 28150 | 28050 | 98 |
| 445 | 20250307 | 112500 | 828904150 | 28100 | 28100 | 28100 | 28100 | 236 |
| 446 | 20250307 | 112400 | 822272550 | 28100 | 28100 | 28100 | 28100 | 228 |
| 447 | 20250307 | 112300 | 815865750 | 28100 | 28100 | 28100 | 28100 | 10 |
| 448 | 20250307 | 112200 | 815584750 | 28100 | 28050 | 28100 | 28050 | 246 |
| 449 | 20250307 | 112100 | 808678500 | 28050 | 28050 | 28050 | 28050 | 111 |
| 450 | 20250307 | 112000 | 805564950 | 28100 | 28050 | 28100 | 28050 | 211 |
| 451 | 20250307 | 111900 | 799638350 | 28100 | 28050 | 28100 | 27975 | 1072 |
| 452 | 20250307 | 111800 | 769618225 | 28075 | 28075 | 28075 | 28075 | 10 |
| 453 | 20250307 | 111700 | 769337475 | 28100 | 28100 | 28100 | 28100 | 8 |
| 454 | 20250307 | 111600 | 769112675 | 28100 | 28100 | 28100 | 28100 | 28 |
| 455 | 20250307 | 111500 | 768325875 | 28100 | 28100 | 28100 | 28100 | 5 |
| 456 | 20250307 | 111400 | 768185375 | 28100 | 28100 | 28100 | 28100 | 2 |
| 457 | 20250307 | 111300 | 768129175 | 28100 | 28100 | 28100 | 28100 | 6 |
| 458 | 20250307 | 111200 | 767960575 | 28100 | 28100 | 28100 | 28100 | 43 |
| 459 | 20250307 | 111100 | 766752275 | 28100 | 28100 | 28100 | 28100 | 113 |
| 460 | 20250307 | 111000 | 763576975 | 28000 | 28100 | 28100 | 28000 | 170 |
| 461 | 20250307 | 110900 | 758804875 | 28200 | 28200 | 28200 | 28100 | 236 |
| 462 | 20250307 | 110800 | 752169675 | 28200 | 28050 | 28200 | 28050 | 510 |
| 463 | 20250307 | 110700 | 737822475 | 28050 | 28050 | 28050 | 28050 | 91 |
| 464 | 20250307 | 110600 | 735269925 | 28100 | 28100 | 28100 | 28100 | 106 |
| 465 | 20250307 | 110500 | 732291325 | 28100 | 28050 | 28150 | 28050 | 415 |
| 466 | 20250307 | 110400 | 720631325 | 28050 | 28050 | 28050 | 28050 | 40 |
| 467 | 20250307 | 110300 | 719509325 | 28050 | 28050 | 28050 | 28050 | 130 |
| 468 | 20250307 | 110200 | 715862825 | 28050 | 28050 | 28050 | 28050 | 273 |
| 469 | 20250307 | 110100 | 708205175 | 28100 | 28100 | 28100 | 28100 | 14 |
| 470 | 20250307 | 110000 | 707811775 | 28100 | 28150 | 28150 | 28100 | 31 |
| 471 | 20250307 | 105900 | 706939525 | 28150 | 28100 | 28150 | 28100 | 127 |
| 472 | 20250307 | 105800 | 703369275 | 28100 | 28000 | 28150 | 28000 | 493 |
| 473 | 20250307 | 105700 | 689541125 | 28000 | 28000 | 28000 | 28000 | 0 |
| 474 | 20250307 | 105600 | 689541125 | 28000 | 28000 | 28000 | 28000 | 0 |
| 475 | 20250307 | 105500 | 689541125 | 28000 | 27950 | 28000 | 27900 | 548 |
| 476 | 20250307 | 105400 | 674228875 | 28000 | 28050 | 28050 | 28000 | 42 |
| 477 | 20250307 | 105300 | 673052825 | 28000 | 28000 | 28000 | 28000 | 34 |
| 478 | 20250307 | 105200 | 672100825 | 28050 | 28000 | 28050 | 28000 | 176 |
| 479 | 20250307 | 105100 | 667166675 | 28000 | 28000 | 28000 | 28000 | 9 |
| 480 | 20250307 | 105000 | 666914675 | 28050 | 27900 | 28050 | 27900 | 98 |
| 481 | 20250307 | 104900 | 664178225 | 28000 | 28000 | 28000 | 28000 | 1 |
| 482 | 20250307 | 104800 | 664150225 | 27900 | 27950 | 28000 | 27900 | 498 |
| 483 | 20250307 | 104700 | 650213425 | 27950 | 27950 | 27950 | 27950 | 10 |
| 484 | 20250307 | 104600 | 649933925 | 27950 | 27875 | 27950 | 27875 | 165 |
| 485 | 20250307 | 104500 | 645329225 | 27875 | 27850 | 27875 | 27850 | 6 |
| 486 | 20250307 | 104400 | 645162000 | 27875 | 27875 | 27875 | 27875 | 3 |
| 487 | 20250307 | 104300 | 645078375 | 27900 | 27850 | 27900 | 27850 | 42 |
| 488 | 20250307 | 104200 | 643907075 | 27900 | 27900 | 27900 | 27800 | 243 |
| 489 | 20250307 | 104100 | 637148675 | 27850 | 27850 | 27850 | 27850 | 28 |
| 490 | 20250307 | 104000 | 636368875 | 27850 | 27850 | 27850 | 27850 | 40 |
| 491 | 20250307 | 103900 | 635254875 | 27850 | 27850 | 27850 | 27850 | 394 |
| 492 | 20250307 | 103800 | 624281975 | 27850 | 27950 | 28000 | 27850 | 34 |
| 493 | 20250307 | 103700 | 623332325 | 28000 | 27800 | 28000 | 27800 | 625 |
| 494 | 20250307 | 103600 | 605897375 | 27800 | 27800 | 27800 | 27800 | 8 |
| 495 | 20250307 | 103500 | 605674975 | 27750 | 27750 | 27750 | 27750 | 50 |
| 496 | 20250307 | 103400 | 604287475 | 27850 | 27850 | 27850 | 27850 | 2 |
| 497 | 20250307 | 103300 | 604231775 | 27850 | 27800 | 27850 | 27800 | 120 |
| 498 | 20250307 | 103200 | 600894875 | 27850 | 27850 | 27850 | 27850 | 5 |
| 499 | 20250307 | 103100 | 600755625 | 27900 | 27950 | 27950 | 27900 | 413 |
| 500 | 20250307 | 103000 | 589231525 | 27950 | 28000 | 28000 | 27950 | 144 |
| 501 | 20250307 | 102900 | 585204125 | 28000 | 27950 | 28000 | 27950 | 948 |
| 502 | 20250307 | 102800 | 558680775 | 27950 | 27900 | 27950 | 27900 | 82 |
| 503 | 20250307 | 102700 | 556392825 | 27850 | 27850 | 27850 | 27850 | 186 |
| 504 | 20250307 | 102600 | 551212725 | 27900 | 27900 | 27900 | 27850 | 835 |
| 505 | 20250307 | 102500 | 527917525 | 27900 | 27900 | 27900 | 27900 | 69 |
| 506 | 20250307 | 102400 | 525992425 | 27800 | 27800 | 27800 | 27800 | 0 |
| 507 | 20250307 | 102300 | 525992425 | 27800 | 27900 | 27900 | 27750 | 266 |
| 508 | 20250307 | 102200 | 518595875 | 27800 | 27900 | 27900 | 27800 | 93 |
| 509 | 20250307 | 102100 | 516003525 | 27900 | 27900 | 27900 | 27900 | 149 |
| 510 | 20250307 | 102000 | 511846425 | 27900 | 27950 | 27950 | 27900 | 325 |
| 511 | 20250307 | 101900 | 502768925 | 27950 | 27950 | 27950 | 27850 | 43 |
| 512 | 20250307 | 101800 | 501568775 | 27950 | 27900 | 27950 | 27800 | 1171 |
| 513 | 20250307 | 101700 | 468913575 | 27900 | 27850 | 27900 | 27850 | 299 |
| 514 | 20250307 | 101600 | 460583575 | 27850 | 27800 | 27850 | 27800 | 168 |
| 515 | 20250307 | 101500 | 455905875 | 27850 | 27850 | 27850 | 27800 | 173 |
| 516 | 20250307 | 101400 | 451088475 | 27850 | 27800 | 27850 | 27800 | 355 |
| 517 | 20250307 | 101300 | 441212975 | 27750 | 27750 | 27750 | 27750 | 10 |
| 518 | 20250307 | 101200 | 440935475 | 27800 | 27750 | 27800 | 27750 | 18 |
| 519 | 20250307 | 101100 | 440435375 | 27750 | 27700 | 27800 | 27600 | 624 |
| 520 | 20250307 | 101000 | 423140475 | 27700 | 27750 | 27750 | 27700 | 30 |
| 521 | 20250307 | 100900 | 422308475 | 27750 | 27750 | 27750 | 27750 | 13 |
| 522 | 20250307 | 100800 | 421947725 | 27750 | 27650 | 27750 | 27650 | 751 |
| 523 | 20250307 | 100700 | 401145275 | 27650 | 27650 | 27650 | 27650 | 54 |
| 524 | 20250307 | 100600 | 399652175 | 27650 | 27600 | 27650 | 27600 | 82 |
| 525 | 20250307 | 100500 | 397388775 | 27700 | 27600 | 27700 | 27600 | 263 |
| 526 | 20250307 | 100400 | 390128425 | 27650 | 27650 | 27700 | 27600 | 338 |
| 527 | 20250307 | 100300 | 380788425 | 27650 | 27700 | 27700 | 27650 | 141 |
| 528 | 20250307 | 100200 | 376883175 | 27550 | 27550 | 27550 | 27550 | 38 |
| 529 | 20250307 | 100100 | 375836275 | 27700 | 27700 | 27700 | 27600 | 28 |
| 530 | 20250307 | 100000 | 375062625 | 27700 | 27700 | 27700 | 27700 | 10 |
| 531 | 20250307 | 095900 | 374785625 | 27700 | 27700 | 27700 | 27700 | 10 |
| 532 | 20250307 | 095800 | 374508625 | 27700 | 27700 | 27700 | 27700 | 5 |
| 533 | 20250307 | 095700 | 374370125 | 27700 | 27600 | 27700 | 27600 | 160 |
| 534 | 20250307 | 095600 | 369952175 | 27600 | 27600 | 27600 | 27600 | 6 |
| 535 | 20250307 | 095500 | 369786575 | 27700 | 27700 | 27700 | 27700 | 0 |
| 536 | 20250307 | 095400 | 369786575 | 27700 | 27650 | 27700 | 27650 | 171 |
| 537 | 20250307 | 095300 | 365058375 | 27700 | 27700 | 27700 | 27700 | 244 |
| 538 | 20250307 | 095200 | 358299575 | 27700 | 27700 | 27700 | 27700 | 119 |
| 539 | 20250307 | 095100 | 355003275 | 27750 | 27750 | 27750 | 27750 | 103 |
| 540 | 20250307 | 095000 | 352145025 | 27750 | 27650 | 27750 | 27650 | 165 |
| 541 | 20250307 | 094900 | 347574075 | 27600 | 27600 | 27600 | 27600 | 124 |
| 542 | 20250307 | 094800 | 344151675 | 27550 | 27550 | 27550 | 27550 | 0 |
| 543 | 20250307 | 094700 | 344151675 | 27550 | 27600 | 27600 | 27550 | 30 |
| 544 | 20250307 | 094600 | 343325075 | 27650 | 27650 | 27650 | 27650 | 22 |
| 545 | 20250307 | 094500 | 342716775 | 27650 | 27550 | 27650 | 27500 | 79 |
| 546 | 20250307 | 094400 | 340536475 | 27550 | 27550 | 27625 | 27550 | 21 |
| 547 | 20250307 | 094300 | 339957750 | 27550 | 27600 | 27600 | 27550 | 331 |
| 548 | 20250307 | 094200 | 330832600 | 27550 | 27600 | 27600 | 27550 | 50 |
| 549 | 20250307 | 094100 | 329455000 | 27650 | 27700 | 27700 | 27550 | 38 |
| 550 | 20250307 | 094000 | 328406500 | 27700 | 27600 | 27750 | 27600 | 236 |
| 551 | 20250307 | 093900 | 321884900 | 27600 | 27600 | 27600 | 27600 | 304 |
| 552 | 20250307 | 093800 | 313494500 | 27600 | 27650 | 27650 | 27600 | 199 |
| 553 | 20250307 | 093700 | 307992550 | 27750 | 27700 | 27750 | 27650 | 77 |
| 554 | 20250307 | 093600 | 305860600 | 27700 | 27650 | 27700 | 27650 | 345 |
| 555 | 20250307 | 093500 | 296318350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 556 | 20250307 | 093400 | 296318350 | 27700 | 27750 | 27750 | 27700 | 125 |
| 557 | 20250307 | 093300 | 292854400 | 27800 | 27850 | 27850 | 27800 | 59 |
| 558 | 20250307 | 093200 | 291214150 | 27850 | 27850 | 27900 | 27850 | 83 |
| 559 | 20250307 | 093100 | 288902500 | 27850 | 27850 | 27900 | 27850 | 155 |
| 560 | 20250307 | 093000 | 284585700 | 27700 | 27700 | 27850 | 27700 | 262 |
| 561 | 20250307 | 092900 | 277325100 | 27700 | 27700 | 27700 | 27700 | 187 |
| 562 | 20250307 | 092800 | 272145200 | 27700 | 27700 | 27700 | 27700 | 6 |
| 563 | 20250307 | 092700 | 271979000 | 27650 | 27700 | 27700 | 27650 | 683 |
| 564 | 20250307 | 092600 | 253063700 | 27700 | 27700 | 27700 | 27650 | 239 |
| 565 | 20250307 | 092500 | 246446650 | 27700 | 27700 | 27700 | 27700 | 13 |
| 566 | 20250307 | 092400 | 246086550 | 27700 | 27700 | 27700 | 27700 | 49 |
| 567 | 20250307 | 092300 | 244729250 | 27700 | 27650 | 27700 | 27650 | 36 |
| 568 | 20250307 | 092200 | 243732800 | 27700 | 27700 | 27700 | 27700 | 52 |
| 569 | 20250307 | 092100 | 242292400 | 27700 | 27650 | 27700 | 27650 | 192 |
| 570 | 20250307 | 092000 | 236976900 | 27550 | 27550 | 27550 | 27550 | 30 |
| 571 | 20250307 | 091900 | 236150400 | 27550 | 27550 | 27550 | 27550 | 100 |
| 572 | 20250307 | 091800 | 233395400 | 27550 | 27700 | 27700 | 27500 | 385 |
| 573 | 20250307 | 091700 | 222800150 | 27700 | 27650 | 27700 | 27600 | 76 |
| 574 | 20250307 | 091600 | 220702100 | 27650 | 27700 | 27700 | 27500 | 142 |
| 575 | 20250307 | 091500 | 216784600 | 27750 | 27850 | 27900 | 27550 | 346 |
| 576 | 20250307 | 091400 | 207191500 | 27850 | 27650 | 27950 | 27650 | 534 |
| 577 | 20250307 | 091300 | 192354800 | 27550 | 27550 | 27550 | 27550 | 119 |
| 578 | 20250307 | 091200 | 189076350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 579 | 20250307 | 091100 | 189076350 | 27550 | 27400 | 27550 | 27400 | 543 |
| 580 | 20250307 | 091000 | 174193850 | 27400 | 27150 | 27400 | 27150 | 410 |
| 581 | 20250307 | 090900 | 163024200 | 27150 | 27300 | 27300 | 27100 | 2003 |
| 582 | 20250307 | 090800 | 108451950 | 27350 | 27300 | 27350 | 27300 | 473 |
| 583 | 20250307 | 090700 | 95536400 | 27300 | 27500 | 27500 | 27300 | 62 |
| 584 | 20250307 | 090600 | 93841550 | 27500 | 27700 | 27700 | 27350 | 480 |
| 585 | 20250307 | 090500 | 80670400 | 27400 | 27400 | 27400 | 27400 | 268 |
| 586 | 20250307 | 090400 | 73327200 | 27400 | 27300 | 27400 | 27250 | 185 |
| 587 | 20250307 | 090300 | 68266800 | 27300 | 27250 | 27400 | 27250 | 111 |
| 588 | 20250307 | 090200 | 65237800 | 27300 | 27300 | 27300 | 27250 | 168 |
| 589 | 20250307 | 090100 | 60654650 | 27300 | 27250 | 27300 | 27250 | 643 |
| 590 | 20250307 | 090000 | 43127300 | 27250 | 27350 | 27400 | 27250 | 1580 |