31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 3 | 20250317 | 185100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20250317 | 185000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20250317 | 184900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20250317 | 184800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20250317 | 184700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20250317 | 184600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20250317 | 184500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20250317 | 184400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20250317 | 184300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20250317 | 184200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20250317 | 184100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20250317 | 184000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20250317 | 183900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20250317 | 183800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20250317 | 183700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20250317 | 183600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20250317 | 183500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20250317 | 183400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20250317 | 183300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20250317 | 183200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20250317 | 183100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20250317 | 183000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20250317 | 182900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20250317 | 182800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20250317 | 182700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20250317 | 182600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20250317 | 182500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20250317 | 182400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20250317 | 182300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20250317 | 182200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 33 | 20250317 | 182100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20250317 | 182000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20250317 | 181900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20250317 | 181800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20250317 | 181700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20250317 | 181600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20250317 | 181500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20250317 | 181400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20250317 | 181300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20250317 | 181200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20250317 | 181100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20250317 | 181000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20250317 | 180900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20250317 | 180800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20250317 | 180700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20250317 | 180600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20250317 | 180500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20250317 | 180400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20250317 | 180300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20250317 | 180200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20250317 | 180100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20250317 | 180000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20250317 | 175900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20250317 | 175800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20250317 | 175700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20250317 | 175600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20250317 | 175500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20250317 | 175400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20250317 | 175300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20250317 | 175200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 63 | 20250317 | 175100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20250317 | 175000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20250317 | 174900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20250317 | 174800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20250317 | 174700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20250317 | 174600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20250317 | 174500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20250317 | 174400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20250317 | 174300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20250317 | 174200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20250317 | 174100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20250317 | 174000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20250317 | 173900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20250317 | 173800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20250317 | 173700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20250317 | 173600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20250317 | 173500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20250317 | 173400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20250317 | 173300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20250317 | 173200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20250317 | 173100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20250317 | 173000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20250317 | 172900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20250317 | 172800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20250317 | 172700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20250317 | 172600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20250317 | 172500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20250317 | 172400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20250317 | 172300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20250317 | 172200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 93 | 20250317 | 172100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20250317 | 172000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20250317 | 171900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20250317 | 171800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20250317 | 171700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20250317 | 171600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20250317 | 171500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20250317 | 171400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20250317 | 171300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20250317 | 171200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20250317 | 171100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20250317 | 171000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20250317 | 170900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20250317 | 170800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20250317 | 170700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20250317 | 170600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20250317 | 170500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20250317 | 170400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20250317 | 170300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20250317 | 170200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20250317 | 170100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20250317 | 170000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20250317 | 165900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20250317 | 165800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20250317 | 165700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20250317 | 165600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20250317 | 165500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20250317 | 165400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20250317 | 165300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20250317 | 165200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 123 | 20250317 | 165100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20250317 | 165000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20250317 | 164900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20250317 | 164800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20250317 | 164700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20250317 | 164600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20250317 | 164500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20250317 | 164400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20250317 | 164300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20250317 | 164200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20250317 | 164100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20250317 | 164000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20250317 | 163900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20250317 | 163800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20250317 | 163700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20250317 | 163600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20250317 | 163500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20250317 | 163400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20250317 | 163300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20250317 | 163200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20250317 | 163100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20250317 | 163000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20250317 | 162900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20250317 | 162800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20250317 | 162700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20250317 | 162600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20250317 | 162500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20250317 | 162400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20250317 | 162300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20250317 | 162200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 153 | 20250317 | 162100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20250317 | 162000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20250317 | 161900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20250317 | 161800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20250317 | 161700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20250317 | 161600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20250317 | 161500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20250317 | 161400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20250317 | 161300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20250317 | 161200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20250317 | 161100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20250317 | 161000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20250317 | 160900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20250317 | 160800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20250317 | 160700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20250317 | 160600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20250317 | 160500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20250317 | 160400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20250317 | 160300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20250317 | 160200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20250317 | 160100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20250317 | 160000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20250317 | 155900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20250317 | 155800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20250317 | 155700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20250317 | 155600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20250317 | 155500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20250317 | 155400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20250317 | 155300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20250317 | 155200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 183 | 20250317 | 155100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20250317 | 155000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20250317 | 154900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20250317 | 154800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20250317 | 154700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20250317 | 154600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20250317 | 154500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20250317 | 154400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20250317 | 154300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20250317 | 154200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20250317 | 154100 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20250317 | 154000 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20250317 | 153900 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20250317 | 153800 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20250317 | 153700 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20250317 | 153600 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20250317 | 153500 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20250317 | 153400 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20250317 | 153300 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20250317 | 153200 | 6419275850 | 28150 | 28150 | 28150 | 28150 | 4143 |
| 203 | 20250317 | 153100 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20250317 | 153000 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20250317 | 152900 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20250317 | 152800 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20250317 | 152700 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20250317 | 152600 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20250317 | 152500 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20250317 | 152400 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20250317 | 152300 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20250317 | 152200 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 213 | 20250317 | 152100 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20250317 | 152000 | 6302650400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20250317 | 151900 | 6302650400 | 27850 | 27800 | 27850 | 27800 | 415 |
| 216 | 20250317 | 151800 | 6291097100 | 27800 | 27800 | 27850 | 27800 | 80 |
| 217 | 20250317 | 151700 | 6288873000 | 27850 | 27750 | 27850 | 27750 | 29 |
| 218 | 20250317 | 151600 | 6288067250 | 27800 | 27750 | 27800 | 27750 | 34 |
| 219 | 20250317 | 151500 | 6287123150 | 27750 | 27850 | 27850 | 27700 | 87 |
| 220 | 20250317 | 151400 | 6284708500 | 27750 | 27800 | 27800 | 27750 | 293 |
| 221 | 20250317 | 151300 | 6276564250 | 27800 | 27800 | 27850 | 27800 | 219 |
| 222 | 20250317 | 151200 | 6270476000 | 27800 | 27800 | 27800 | 27800 | 10 |
| 223 | 20250317 | 151100 | 6270198000 | 27800 | 27800 | 27800 | 27800 | 10 |
| 224 | 20250317 | 151000 | 6269920000 | 27800 | 27800 | 27800 | 27800 | 186 |
| 225 | 20250317 | 150900 | 6264749200 | 27800 | 27700 | 27800 | 27700 | 50 |
| 226 | 20250317 | 150800 | 6263359700 | 27800 | 27800 | 27800 | 27750 | 320 |
| 227 | 20250317 | 150700 | 6254478650 | 27800 | 27750 | 27800 | 27750 | 110 |
| 228 | 20250317 | 150600 | 6251420900 | 27750 | 27750 | 27750 | 27750 | 55 |
| 229 | 20250317 | 150500 | 6249894650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20250317 | 150400 | 6249894650 | 27750 | 27750 | 27750 | 27750 | 2 |
| 231 | 20250317 | 150300 | 6249839150 | 27800 | 27800 | 27800 | 27800 | 125 |
| 232 | 20250317 | 150200 | 6246364150 | 27800 | 27850 | 27850 | 27800 | 43 |
| 233 | 20250317 | 150100 | 6245168500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20250317 | 150000 | 6245168500 | 27800 | 27800 | 27800 | 27800 | 139 |
| 235 | 20250317 | 145900 | 6241304300 | 27800 | 27700 | 27800 | 27700 | 52 |
| 236 | 20250317 | 145800 | 6239862300 | 27700 | 27700 | 27700 | 27700 | 9 |
| 237 | 20250317 | 145700 | 6239613000 | 27800 | 27750 | 27800 | 27750 | 76 |
| 238 | 20250317 | 145600 | 6237502500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20250317 | 145500 | 6237502500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20250317 | 145400 | 6237502500 | 27800 | 27800 | 27800 | 27800 | 36 |
| 241 | 20250317 | 145300 | 6236501700 | 27800 | 27800 | 27850 | 27800 | 160 |
| 242 | 20250317 | 145200 | 6232053200 | 27850 | 27650 | 27850 | 27650 | 2023 |
| 243 | 20250317 | 145100 | 6175952450 | 27650 | 27700 | 27700 | 27650 | 210 |
| 244 | 20250317 | 145000 | 6170144150 | 27700 | 27750 | 27750 | 27700 | 267 |
| 245 | 20250317 | 144900 | 6162745300 | 27750 | 27800 | 27900 | 27750 | 608 |
| 246 | 20250317 | 144800 | 6145837100 | 27850 | 27750 | 27900 | 27750 | 252 |
| 247 | 20250317 | 144700 | 6138817050 | 27800 | 27800 | 27800 | 27800 | 301 |
| 248 | 20250317 | 144600 | 6130449250 | 27850 | 27800 | 27850 | 27800 | 31 |
| 249 | 20250317 | 144500 | 6129585950 | 27800 | 27800 | 27800 | 27800 | 2 |
| 250 | 20250317 | 144400 | 6129530350 | 27800 | 27800 | 27800 | 27800 | 7 |
| 251 | 20250317 | 144300 | 6129335750 | 27800 | 27800 | 27800 | 27800 | 37 |
| 252 | 20250317 | 144200 | 6128307150 | 27800 | 27850 | 27850 | 27800 | 123 |
| 253 | 20250317 | 144100 | 6124882450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 254 | 20250317 | 144000 | 6124854650 | 27800 | 27800 | 27800 | 27800 | 1 |
| 255 | 20250317 | 143900 | 6124826850 | 27800 | 27850 | 27850 | 27800 | 4 |
| 256 | 20250317 | 143800 | 6124715600 | 27850 | 27850 | 27850 | 27850 | 10 |
| 257 | 20250317 | 143700 | 6124437100 | 27850 | 27850 | 27850 | 27850 | 160 |
| 258 | 20250317 | 143600 | 6119981100 | 27850 | 27850 | 27850 | 27850 | 5 |
| 259 | 20250317 | 143500 | 6119841850 | 27850 | 27800 | 27850 | 27800 | 38 |
| 260 | 20250317 | 143400 | 6118784050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20250317 | 143300 | 6118784050 | 27800 | 27850 | 27850 | 27800 | 23 |
| 262 | 20250317 | 143200 | 6118144500 | 27850 | 27800 | 27850 | 27800 | 279 |
| 263 | 20250317 | 143100 | 6110384300 | 27800 | 27800 | 27800 | 27800 | 4 |
| 264 | 20250317 | 143000 | 6110273100 | 27850 | 27850 | 27850 | 27850 | 115 |
| 265 | 20250317 | 142900 | 6107070350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 266 | 20250317 | 142800 | 6107014550 | 27850 | 27850 | 27850 | 27850 | 1 |
| 267 | 20250317 | 142700 | 6106986700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20250317 | 142600 | 6106986700 | 27850 | 27850 | 27850 | 27850 | 16 |
| 269 | 20250317 | 142500 | 6106541100 | 27850 | 27850 | 27850 | 27850 | 4 |
| 270 | 20250317 | 142400 | 6106429700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 271 | 20250317 | 142300 | 6106401850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 272 | 20250317 | 142200 | 6106401850 | 28000 | 27950 | 28000 | 27950 | 42 |
| 273 | 20250317 | 142100 | 6105226200 | 27950 | 27900 | 28000 | 27900 | 35 |
| 274 | 20250317 | 142000 | 6104247150 | 27950 | 27850 | 28000 | 27850 | 231 |
| 275 | 20250317 | 141900 | 6097803200 | 27850 | 27850 | 27850 | 27850 | 17 |
| 276 | 20250317 | 141800 | 6097329750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20250317 | 141700 | 6097329750 | 27850 | 27850 | 27850 | 27850 | 6 |
| 278 | 20250317 | 141600 | 6097162650 | 27850 | 27850 | 27850 | 27850 | 2 |
| 279 | 20250317 | 141500 | 6097106950 | 27850 | 27850 | 27850 | 27850 | 29 |
| 280 | 20250317 | 141400 | 6096299300 | 27850 | 27850 | 27850 | 27850 | 31 |
| 281 | 20250317 | 141300 | 6095435950 | 28050 | 27900 | 28050 | 27900 | 80 |
| 282 | 20250317 | 141200 | 6093194950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 283 | 20250317 | 141100 | 6093167050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20250317 | 141000 | 6093167050 | 27900 | 27900 | 27900 | 27900 | 1 |
| 285 | 20250317 | 140900 | 6093139150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20250317 | 140800 | 6093139150 | 27850 | 27850 | 27850 | 27850 | 74 |
| 287 | 20250317 | 140700 | 6091078250 | 27850 | 27900 | 27900 | 27850 | 414 |
| 288 | 20250317 | 140600 | 6079535350 | 27900 | 27900 | 27900 | 27900 | 11 |
| 289 | 20250317 | 140500 | 6079228450 | 27900 | 27900 | 27900 | 27900 | 35 |
| 290 | 20250317 | 140400 | 6078251950 | 27950 | 27950 | 27950 | 27950 | 30 |
| 291 | 20250317 | 140300 | 6077413450 | 27950 | 28000 | 28000 | 27900 | 226 |
| 292 | 20250317 | 140200 | 6071095000 | 28000 | 28050 | 28050 | 28000 | 128 |
| 293 | 20250317 | 140100 | 6067504950 | 28050 | 28050 | 28100 | 28050 | 236 |
| 294 | 20250317 | 140000 | 6060883650 | 28050 | 28050 | 28100 | 28050 | 74 |
| 295 | 20250317 | 135900 | 6058807700 | 28100 | 28050 | 28100 | 28050 | 32 |
| 296 | 20250317 | 135800 | 6057910050 | 28050 | 28050 | 28050 | 28050 | 10 |
| 297 | 20250317 | 135700 | 6057629550 | 28050 | 28050 | 28050 | 28050 | 4 |
| 298 | 20250317 | 135600 | 6057517350 | 28050 | 28050 | 28050 | 28050 | 2 |
| 299 | 20250317 | 135500 | 6057461250 | 28050 | 28100 | 28150 | 28050 | 716 |
| 300 | 20250317 | 135400 | 6037326200 | 28050 | 28050 | 28050 | 28050 | 2 |
| 301 | 20250317 | 135300 | 6037270100 | 28050 | 28000 | 28050 | 28000 | 306 |
| 302 | 20250317 | 135200 | 6028686950 | 27900 | 27900 | 27900 | 27900 | 3 |
| 303 | 20250317 | 135100 | 6028603250 | 28000 | 28000 | 28000 | 28000 | 190 |
| 304 | 20250317 | 135000 | 6023283250 | 28000 | 28000 | 28050 | 28000 | 24 |
| 305 | 20250317 | 134900 | 6022610150 | 28000 | 28050 | 28050 | 28000 | 112 |
| 306 | 20250317 | 134800 | 6019469150 | 28050 | 27900 | 28050 | 27900 | 110 |
| 307 | 20250317 | 134700 | 6016389150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 308 | 20250317 | 134600 | 6016249650 | 27900 | 27900 | 28050 | 27900 | 7 |
| 309 | 20250317 | 134500 | 6016054050 | 27900 | 27900 | 28050 | 27900 | 14 |
| 310 | 20250317 | 134400 | 6015663300 | 27900 | 27950 | 27950 | 27900 | 7 |
| 311 | 20250317 | 134300 | 6015467900 | 27950 | 27950 | 27950 | 27950 | 33 |
| 312 | 20250317 | 134200 | 6014545550 | 27950 | 27950 | 27950 | 27950 | 30 |
| 313 | 20250317 | 134100 | 6013707050 | 27950 | 28000 | 28000 | 27950 | 34 |
| 314 | 20250317 | 134000 | 6012755200 | 28000 | 28000 | 28000 | 28000 | 18 |
| 315 | 20250317 | 133900 | 6012251200 | 27950 | 28050 | 28050 | 27950 | 153 |
| 316 | 20250317 | 133800 | 6007963050 | 28050 | 28050 | 28100 | 27950 | 335 |
| 317 | 20250317 | 133700 | 5998568350 | 28000 | 28000 | 28050 | 28000 | 5 |
| 318 | 20250317 | 133600 | 5998428200 | 28100 | 28000 | 28100 | 28000 | 155 |
| 319 | 20250317 | 133500 | 5994082900 | 28000 | 28050 | 28100 | 28000 | 167 |
| 320 | 20250317 | 133400 | 5989401050 | 28050 | 28100 | 28100 | 28050 | 13 |
| 321 | 20250317 | 133300 | 5989035850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 322 | 20250317 | 133200 | 5989035850 | 28100 | 28000 | 28100 | 28000 | 218 |
| 323 | 20250317 | 133100 | 5982914800 | 27850 | 28000 | 28000 | 27850 | 249 |
| 324 | 20250317 | 133000 | 5975943100 | 28000 | 28000 | 28000 | 28000 | 2 |
| 325 | 20250317 | 132900 | 5975887100 | 28000 | 28000 | 28000 | 28000 | 30 |
| 326 | 20250317 | 132800 | 5975047100 | 28000 | 28200 | 28200 | 28000 | 503 |
| 327 | 20250317 | 132700 | 5960894100 | 28200 | 28000 | 28200 | 28000 | 885 |
| 328 | 20250317 | 132600 | 5935995950 | 28000 | 27900 | 28000 | 27900 | 1689 |
| 329 | 20250317 | 132500 | 5888772200 | 27600 | 27700 | 27900 | 27600 | 5476 |
| 330 | 20250317 | 132400 | 5736606000 | 27700 | 27700 | 27700 | 27700 | 23 |
| 331 | 20250317 | 132300 | 5735968900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 332 | 20250317 | 132200 | 5735968900 | 27750 | 27750 | 27750 | 27750 | 20 |
| 333 | 20250317 | 132100 | 5735413900 | 27750 | 27750 | 27750 | 27750 | 681 |
| 334 | 20250317 | 132000 | 5716516150 | 27700 | 27700 | 27700 | 27700 | 31 |
| 335 | 20250317 | 131900 | 5715657450 | 27750 | 27700 | 27750 | 27700 | 62 |
| 336 | 20250317 | 131800 | 5713939400 | 27700 | 27700 | 27700 | 27700 | 307 |
| 337 | 20250317 | 131700 | 5705435500 | 27650 | 27600 | 27700 | 27600 | 526 |
| 338 | 20250317 | 131600 | 5690891700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 339 | 20250317 | 131500 | 5690891700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 340 | 20250317 | 131400 | 5690891700 | 27550 | 27550 | 27550 | 27550 | 1 |
| 341 | 20250317 | 131300 | 5690864150 | 27550 | 27550 | 27550 | 27550 | 194 |
| 342 | 20250317 | 131200 | 5685519450 | 27500 | 27500 | 27500 | 27500 | 58 |
| 343 | 20250317 | 131100 | 5683924450 | 27550 | 27500 | 27600 | 27300 | 2272 |
| 344 | 20250317 | 131000 | 5621729200 | 27550 | 27550 | 27550 | 27550 | 129 |
| 345 | 20250317 | 130900 | 5618175250 | 27550 | 27550 | 27550 | 27550 | 145 |
| 346 | 20250317 | 130800 | 5614180500 | 27550 | 27600 | 27600 | 27550 | 186 |
| 347 | 20250317 | 130700 | 5609052900 | 27550 | 27650 | 27650 | 27550 | 87 |
| 348 | 20250317 | 130600 | 5606653100 | 27600 | 27550 | 27600 | 27550 | 2 |
| 349 | 20250317 | 130500 | 5606597950 | 27700 | 27700 | 27700 | 27700 | 1 |
| 350 | 20250317 | 130400 | 5606570250 | 27700 | 27700 | 27700 | 27700 | 17 |
| 351 | 20250317 | 130300 | 5606099350 | 27700 | 27550 | 27700 | 27550 | 206 |
| 352 | 20250317 | 130200 | 5600402550 | 27650 | 27500 | 27700 | 27500 | 82 |
| 353 | 20250317 | 130100 | 5598139650 | 27500 | 27600 | 27650 | 27500 | 25 |
| 354 | 20250317 | 130000 | 5597449050 | 27600 | 27500 | 27600 | 27500 | 39 |
| 355 | 20250317 | 125900 | 5596376050 | 27700 | 27800 | 27800 | 27450 | 2623 |
| 356 | 20250317 | 125800 | 5524035850 | 27800 | 27800 | 27800 | 27800 | 3 |
| 357 | 20250317 | 125700 | 5523952450 | 27650 | 27700 | 27700 | 27600 | 1169 |
| 358 | 20250317 | 125600 | 5491585800 | 27700 | 27850 | 27850 | 27700 | 954 |
| 359 | 20250317 | 125500 | 5465097550 | 27850 | 27850 | 27850 | 27850 | 36 |
| 360 | 20250317 | 125400 | 5464094950 | 27850 | 27900 | 27900 | 27850 | 65 |
| 361 | 20250317 | 125300 | 5462283450 | 27850 | 27900 | 27900 | 27850 | 436 |
| 362 | 20250317 | 125200 | 5450134950 | 27900 | 27900 | 27900 | 27900 | 18 |
| 363 | 20250317 | 125100 | 5449632750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 364 | 20250317 | 125000 | 5449632750 | 27850 | 27900 | 27900 | 27850 | 144 |
| 365 | 20250317 | 124900 | 5445621550 | 27950 | 27950 | 27950 | 27950 | 16 |
| 366 | 20250317 | 124800 | 5445174350 | 27900 | 27900 | 27900 | 27900 | 181 |
| 367 | 20250317 | 124700 | 5440124450 | 27950 | 27950 | 27950 | 27950 | 16 |
| 368 | 20250317 | 124600 | 5439677250 | 27900 | 27900 | 27950 | 27900 | 81 |
| 369 | 20250317 | 124500 | 5437414850 | 27950 | 27950 | 27950 | 27950 | 139 |
| 370 | 20250317 | 124400 | 5433529800 | 28000 | 28050 | 28050 | 28000 | 20 |
| 371 | 20250317 | 124300 | 5432969300 | 28000 | 28000 | 28050 | 28000 | 633 |
| 372 | 20250317 | 124200 | 5415244550 | 28000 | 28000 | 28000 | 28000 | 3 |
| 373 | 20250317 | 124100 | 5415160550 | 28000 | 28000 | 28000 | 28000 | 13 |
| 374 | 20250317 | 124000 | 5414796550 | 28050 | 28050 | 28050 | 28050 | 1 |
| 375 | 20250317 | 123900 | 5414768500 | 28050 | 28050 | 28050 | 28050 | 72 |
| 376 | 20250317 | 123800 | 5412748900 | 28050 | 28000 | 28050 | 28000 | 31 |
| 377 | 20250317 | 123700 | 5411879400 | 28050 | 28050 | 28050 | 28050 | 5 |
| 378 | 20250317 | 123600 | 5411739150 | 28050 | 28050 | 28050 | 28050 | 36 |
| 379 | 20250317 | 123500 | 5410729350 | 28050 | 28050 | 28050 | 28050 | 5 |
| 380 | 20250317 | 123400 | 5410589100 | 28000 | 28050 | 28050 | 28000 | 12 |
| 381 | 20250317 | 123300 | 5410252600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 382 | 20250317 | 123200 | 5410252600 | 28050 | 28050 | 28050 | 28050 | 16 |
| 383 | 20250317 | 123100 | 5409803800 | 28050 | 28000 | 28050 | 28000 | 19 |
| 384 | 20250317 | 123000 | 5409270900 | 28050 | 28050 | 28050 | 28050 | 5 |
| 385 | 20250317 | 122900 | 5409130650 | 28050 | 28050 | 28050 | 28050 | 27 |
| 386 | 20250317 | 122800 | 5408373300 | 28050 | 28050 | 28050 | 28050 | 6 |
| 387 | 20250317 | 122700 | 5408205000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 388 | 20250317 | 122600 | 5408177000 | 28100 | 28100 | 28100 | 28100 | 2 |
| 389 | 20250317 | 122500 | 5408120800 | 28050 | 28050 | 28050 | 28050 | 1 |
| 390 | 20250317 | 122400 | 5408092750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 391 | 20250317 | 122300 | 5408064700 | 28050 | 28100 | 28100 | 28050 | 7 |
| 392 | 20250317 | 122200 | 5407868100 | 28100 | 28050 | 28100 | 28050 | 201 |
| 393 | 20250317 | 122100 | 5402223850 | 28050 | 28000 | 28050 | 28000 | 495 |
| 394 | 20250317 | 122000 | 5388354350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 395 | 20250317 | 121900 | 5388326450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 396 | 20250317 | 121800 | 5388326450 | 27900 | 27900 | 27900 | 27900 | 8 |
| 397 | 20250317 | 121700 | 5388103250 | 28000 | 27900 | 28000 | 27900 | 52 |
| 398 | 20250317 | 121600 | 5386652250 | 27900 | 27900 | 27900 | 27900 | 1 |
| 399 | 20250317 | 121500 | 5386624350 | 28000 | 28000 | 28000 | 28000 | 2 |
| 400 | 20250317 | 121400 | 5386568350 | 28000 | 28000 | 28000 | 28000 | 11 |
| 401 | 20250317 | 121300 | 5386260350 | 28000 | 27900 | 28000 | 27900 | 233 |
| 402 | 20250317 | 121200 | 5379736550 | 28000 | 28000 | 28000 | 28000 | 190 |
| 403 | 20250317 | 121100 | 5374416550 | 27900 | 28050 | 28050 | 27900 | 502 |
| 404 | 20250317 | 121000 | 5360410450 | 27950 | 27900 | 27950 | 27900 | 83 |
| 405 | 20250317 | 120900 | 5358092450 | 27900 | 28000 | 28000 | 27900 | 2 |
| 406 | 20250317 | 120800 | 5358036550 | 28000 | 27900 | 28000 | 27900 | 2 |
| 407 | 20250317 | 120700 | 5357980650 | 28000 | 27900 | 28000 | 27900 | 26 |
| 408 | 20250317 | 120600 | 5357252750 | 28000 | 27950 | 28000 | 27900 | 133 |
| 409 | 20250317 | 120500 | 5353533950 | 27950 | 27950 | 27950 | 27950 | 120 |
| 410 | 20250317 | 120400 | 5350179950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 411 | 20250317 | 120300 | 5350179950 | 27950 | 27950 | 27950 | 27950 | 2 |
| 412 | 20250317 | 120200 | 5350124050 | 27950 | 27950 | 28000 | 27950 | 3 |
| 413 | 20250317 | 120100 | 5350040150 | 27950 | 28000 | 28000 | 27950 | 45 |
| 414 | 20250317 | 120000 | 5348782350 | 28050 | 28000 | 28050 | 27950 | 930 |
| 415 | 20250317 | 115900 | 5322725000 | 27950 | 27900 | 27950 | 27900 | 251 |
| 416 | 20250317 | 115800 | 5315709600 | 27900 | 27900 | 27900 | 27900 | 95 |
| 417 | 20250317 | 115700 | 5313059100 | 27850 | 27900 | 27900 | 27850 | 210 |
| 418 | 20250317 | 115600 | 5307201100 | 27900 | 27900 | 27900 | 27900 | 76 |
| 419 | 20250317 | 115500 | 5305080700 | 27900 | 27800 | 27950 | 27800 | 577 |
| 420 | 20250317 | 115400 | 5289003700 | 27800 | 27800 | 27800 | 27800 | 77 |
| 421 | 20250317 | 115300 | 5286863100 | 27800 | 27800 | 27850 | 27800 | 151 |
| 422 | 20250317 | 115200 | 5282665250 | 27800 | 27800 | 27800 | 27800 | 184 |
| 423 | 20250317 | 115100 | 5277550050 | 27800 | 27850 | 27850 | 27800 | 18 |
| 424 | 20250317 | 115000 | 5277048800 | 27850 | 27850 | 27850 | 27850 | 134 |
| 425 | 20250317 | 114900 | 5273316900 | 27900 | 27900 | 27900 | 27900 | 23 |
| 426 | 20250317 | 114800 | 5272675200 | 27900 | 27950 | 27950 | 27900 | 72 |
| 427 | 20250317 | 114700 | 5270665900 | 27900 | 27900 | 27950 | 27900 | 222 |
| 428 | 20250317 | 114600 | 5264467000 | 27900 | 27850 | 27950 | 27850 | 125 |
| 429 | 20250317 | 114500 | 5260982400 | 27850 | 27850 | 27900 | 27850 | 64 |
| 430 | 20250317 | 114400 | 5259199900 | 27850 | 27900 | 27900 | 27850 | 169 |
| 431 | 20250317 | 114300 | 5254490850 | 27850 | 27850 | 27850 | 27850 | 61 |
| 432 | 20250317 | 114200 | 5252792000 | 27850 | 27850 | 27900 | 27850 | 749 |
| 433 | 20250317 | 114100 | 5231931700 | 27850 | 27800 | 27850 | 27800 | 84 |
| 434 | 20250317 | 114000 | 5229596400 | 27850 | 27800 | 27850 | 27800 | 115 |
| 435 | 20250317 | 113900 | 5226399250 | 27800 | 27800 | 27800 | 27800 | 160 |
| 436 | 20250317 | 113800 | 5221951250 | 27800 | 27850 | 27850 | 27800 | 68 |
| 437 | 20250317 | 113700 | 5220060450 | 27850 | 27800 | 27850 | 27800 | 140 |
| 438 | 20250317 | 113600 | 5216168350 | 27800 | 27850 | 27900 | 27800 | 196 |
| 439 | 20250317 | 113500 | 5210716450 | 27850 | 27850 | 27850 | 27850 | 75 |
| 440 | 20250317 | 113400 | 5208627700 | 27850 | 27950 | 27950 | 27850 | 104 |
| 441 | 20250317 | 113300 | 5205727000 | 27900 | 27850 | 27900 | 27800 | 2358 |
| 442 | 20250317 | 113200 | 5140015500 | 27850 | 27850 | 27850 | 27850 | 184 |
| 443 | 20250317 | 113100 | 5134891100 | 27850 | 27850 | 27850 | 27850 | 62 |
| 444 | 20250317 | 113000 | 5133164400 | 27850 | 27900 | 27900 | 27850 | 738 |
| 445 | 20250317 | 112900 | 5112594200 | 27900 | 27900 | 27900 | 27900 | 184 |
| 446 | 20250317 | 112800 | 5107460600 | 27900 | 27950 | 27950 | 27900 | 1161 |
| 447 | 20250317 | 112700 | 5075025450 | 27950 | 28100 | 28150 | 27950 | 922 |
| 448 | 20250317 | 112600 | 5049182000 | 28100 | 28100 | 28100 | 28100 | 212 |
| 449 | 20250317 | 112500 | 5043224800 | 28100 | 28100 | 28100 | 28100 | 126 |
| 450 | 20250317 | 112400 | 5039684200 | 28100 | 28100 | 28100 | 28100 | 201 |
| 451 | 20250317 | 112300 | 5034036100 | 28050 | 28050 | 28050 | 28050 | 62 |
| 452 | 20250317 | 112200 | 5032297000 | 28100 | 28100 | 28150 | 28100 | 124 |
| 453 | 20250317 | 112100 | 5028812200 | 28100 | 28050 | 28150 | 28050 | 71 |
| 454 | 20250317 | 112000 | 5026816650 | 28100 | 28000 | 28100 | 28000 | 289 |
| 455 | 20250317 | 111900 | 5018706300 | 28000 | 27950 | 28100 | 27950 | 134 |
| 456 | 20250317 | 111800 | 5014957250 | 27950 | 27950 | 27950 | 27900 | 472 |
| 457 | 20250317 | 111700 | 5001765950 | 27950 | 28050 | 28150 | 27950 | 1018 |
| 458 | 20250317 | 111600 | 4973220300 | 28050 | 28050 | 28050 | 28050 | 83 |
| 459 | 20250317 | 111500 | 4970892150 | 28100 | 28050 | 28100 | 28050 | 65 |
| 460 | 20250317 | 111400 | 4969068650 | 28050 | 28050 | 28050 | 28050 | 197 |
| 461 | 20250317 | 111300 | 4963542800 | 28100 | 28150 | 28150 | 28100 | 410 |
| 462 | 20250317 | 111200 | 4952021250 | 28150 | 28150 | 28150 | 28100 | 64 |
| 463 | 20250317 | 111100 | 4950222750 | 28050 | 27950 | 28100 | 27950 | 563 |
| 464 | 20250317 | 111000 | 4934414650 | 28000 | 27950 | 28000 | 27900 | 358 |
| 465 | 20250317 | 110900 | 4924409350 | 27900 | 27900 | 27950 | 27900 | 163 |
| 466 | 20250317 | 110800 | 4919861550 | 27900 | 27950 | 27950 | 27900 | 289 |
| 467 | 20250317 | 110700 | 4911791500 | 27950 | 27950 | 28000 | 27950 | 658 |
| 468 | 20250317 | 110600 | 4893396550 | 27950 | 28100 | 28100 | 27950 | 226 |
| 469 | 20250317 | 110500 | 4887072150 | 28000 | 28000 | 28100 | 27950 | 205 |
| 470 | 20250317 | 110400 | 4881329150 | 27950 | 28050 | 28100 | 27950 | 1101 |
| 471 | 20250317 | 110300 | 4850497050 | 28050 | 28050 | 28050 | 28050 | 464 |
| 472 | 20250317 | 110200 | 4837481850 | 28200 | 28100 | 28200 | 28050 | 619 |
| 473 | 20250317 | 110100 | 4820094900 | 28100 | 28050 | 28300 | 28050 | 2030 |
| 474 | 20250317 | 110000 | 4762819750 | 28050 | 28050 | 28100 | 28000 | 376 |
| 475 | 20250317 | 105900 | 4752281100 | 28100 | 28100 | 28200 | 28050 | 1588 |
| 476 | 20250317 | 105800 | 4707665550 | 28150 | 28200 | 28250 | 28150 | 1130 |
| 477 | 20250317 | 105700 | 4675824100 | 28200 | 28250 | 28250 | 28200 | 532 |
| 478 | 20250317 | 105600 | 4660821650 | 28250 | 28250 | 28350 | 28250 | 204 |
| 479 | 20250317 | 105500 | 4655058450 | 28250 | 28250 | 28350 | 28250 | 149 |
| 480 | 20250317 | 105400 | 4650846800 | 28250 | 28300 | 28350 | 28250 | 146 |
| 481 | 20250317 | 105300 | 4646718050 | 28300 | 28350 | 28350 | 28250 | 454 |
| 482 | 20250317 | 105200 | 4633875850 | 28300 | 28300 | 28300 | 28200 | 285 |
| 483 | 20250317 | 105100 | 4625816600 | 28400 | 28250 | 28400 | 28200 | 735 |
| 484 | 20250317 | 105000 | 4605059550 | 28250 | 28350 | 28400 | 28250 | 1332 |
| 485 | 20250317 | 104900 | 4567356500 | 28400 | 28400 | 28400 | 28400 | 945 |
| 486 | 20250317 | 104800 | 4540518500 | 28400 | 28650 | 28700 | 28400 | 544 |
| 487 | 20250317 | 104700 | 4525031050 | 28700 | 28500 | 28700 | 28500 | 312 |
| 488 | 20250317 | 104600 | 4516133750 | 28500 | 28550 | 28550 | 28400 | 837 |
| 489 | 20250317 | 104500 | 4492301050 | 28500 | 28500 | 28500 | 28500 | 254 |
| 490 | 20250317 | 104400 | 4485062050 | 28700 | 28550 | 28700 | 28500 | 1362 |
| 491 | 20250317 | 104300 | 4446174600 | 28600 | 28700 | 28700 | 28550 | 256 |
| 492 | 20250317 | 104200 | 4438851300 | 28600 | 28700 | 28850 | 28550 | 1346 |
| 493 | 20250317 | 104100 | 4400300800 | 28700 | 28900 | 28900 | 28700 | 253 |
| 494 | 20250317 | 104000 | 4393028300 | 28850 | 28800 | 28900 | 28750 | 271 |
| 495 | 20250317 | 103900 | 4385214850 | 28750 | 28750 | 28900 | 28750 | 329 |
| 496 | 20250317 | 103800 | 4375734900 | 28750 | 28800 | 28900 | 28700 | 1108 |
| 497 | 20250317 | 103700 | 4343830150 | 28750 | 29050 | 29050 | 28750 | 3258 |
| 498 | 20250317 | 103600 | 4249807700 | 28900 | 29100 | 29150 | 28900 | 3983 |
| 499 | 20250317 | 103500 | 4133998850 | 29100 | 29100 | 29100 | 29000 | 2733 |
| 500 | 20250317 | 103400 | 4054486800 | 29100 | 28950 | 29100 | 28850 | 1376 |
| 501 | 20250317 | 103300 | 4014588650 | 28950 | 29000 | 29000 | 28800 | 883 |
| 502 | 20250317 | 103200 | 3989136300 | 28850 | 29000 | 29050 | 28850 | 3701 |
| 503 | 20250317 | 103100 | 3881920150 | 29000 | 29000 | 29100 | 28950 | 4235 |
| 504 | 20250317 | 103000 | 3758984625 | 29000 | 28650 | 29050 | 28650 | 4461 |
| 505 | 20250317 | 102900 | 3630037925 | 28650 | 28600 | 28800 | 28550 | 1152 |
| 506 | 20250317 | 102800 | 3597023925 | 28550 | 28450 | 28550 | 28450 | 668 |
| 507 | 20250317 | 102700 | 3577981825 | 28450 | 28450 | 28450 | 28450 | 162 |
| 508 | 20250317 | 102600 | 3573372925 | 28400 | 28450 | 28450 | 28350 | 122 |
| 509 | 20250317 | 102500 | 3569903925 | 28350 | 28400 | 28450 | 28350 | 1569 |
| 510 | 20250317 | 102400 | 3525400625 | 28400 | 28500 | 28500 | 28400 | 325 |
| 511 | 20250317 | 102300 | 3516164175 | 28500 | 28550 | 28700 | 28200 | 1478 |
| 512 | 20250317 | 102200 | 3474252625 | 28550 | 28800 | 28800 | 28550 | 689 |
| 513 | 20250317 | 102100 | 3454505125 | 28700 | 29000 | 29050 | 28550 | 2899 |
| 514 | 20250317 | 102000 | 3370663075 | 29000 | 28650 | 29000 | 28500 | 11569 |
| 515 | 20250317 | 101900 | 3038809625 | 28650 | 28750 | 28800 | 28500 | 3053 |
| 516 | 20250317 | 101800 | 2951325575 | 28700 | 28500 | 28900 | 28500 | 2929 |
| 517 | 20250317 | 101700 | 2867394875 | 28450 | 28150 | 28500 | 28150 | 5255 |
| 518 | 20250317 | 101600 | 2718520775 | 28150 | 28100 | 28150 | 28100 | 1739 |
| 519 | 20250317 | 101500 | 2669616650 | 28050 | 28150 | 28150 | 28050 | 296 |
| 520 | 20250317 | 101400 | 2661301250 | 28200 | 28200 | 28200 | 28200 | 492 |
| 521 | 20250317 | 101300 | 2647426850 | 28200 | 28200 | 28200 | 28200 | 138 |
| 522 | 20250317 | 101200 | 2643535250 | 28300 | 28300 | 28300 | 28300 | 10 |
| 523 | 20250317 | 101100 | 2643252250 | 28300 | 28300 | 28300 | 28150 | 90 |
| 524 | 20250317 | 101000 | 2640706750 | 28200 | 28300 | 28300 | 28200 | 204 |
| 525 | 20250317 | 100900 | 2634953850 | 28300 | 28300 | 28300 | 28200 | 162 |
| 526 | 20250317 | 100800 | 2630375250 | 28300 | 28300 | 28300 | 28300 | 114 |
| 527 | 20250317 | 100700 | 2627149050 | 28300 | 28100 | 28300 | 28050 | 1089 |
| 528 | 20250317 | 100600 | 2596443400 | 28050 | 28150 | 28150 | 28050 | 139 |
| 529 | 20250317 | 100500 | 2592539750 | 28150 | 28050 | 28150 | 28050 | 71 |
| 530 | 20250317 | 100400 | 2590545100 | 28050 | 28100 | 28200 | 28050 | 893 |
| 531 | 20250317 | 100300 | 2565451650 | 28200 | 28250 | 28250 | 28200 | 756 |
| 532 | 20250317 | 100200 | 2544118550 | 28200 | 28300 | 28300 | 28150 | 362 |
| 533 | 20250317 | 100100 | 2533910000 | 28250 | 28300 | 28350 | 28250 | 1078 |
| 534 | 20250317 | 100000 | 2503407850 | 28300 | 28350 | 28450 | 28300 | 450 |
| 535 | 20250317 | 095900 | 2490635100 | 28400 | 28350 | 28450 | 28300 | 325 |
| 536 | 20250317 | 095800 | 2481412900 | 28200 | 28500 | 28500 | 28200 | 1782 |
| 537 | 20250317 | 095700 | 2430782850 | 28500 | 28200 | 28500 | 28200 | 2591 |
| 538 | 20250317 | 095600 | 2357331650 | 28500 | 28500 | 28500 | 28500 | 0 |
| 539 | 20250317 | 095500 | 2357331650 | 28500 | 28150 | 28500 | 28150 | 6784 |
| 540 | 20250317 | 095400 | 2164403550 | 28100 | 28200 | 28250 | 28100 | 1208 |
| 541 | 20250317 | 095300 | 2130377600 | 28250 | 28400 | 28400 | 28100 | 2525 |
| 542 | 20250317 | 095200 | 2059002250 | 28350 | 28150 | 28500 | 28150 | 7101 |
| 543 | 20250317 | 095100 | 1857475600 | 28200 | 28150 | 28250 | 28150 | 129 |
| 544 | 20250317 | 095000 | 1853838100 | 28100 | 27950 | 28250 | 27950 | 5134 |
| 545 | 20250317 | 094900 | 1709936650 | 27950 | 27875 | 27950 | 27700 | 3204 |
| 546 | 20250317 | 094800 | 1620817425 | 27850 | 27800 | 27950 | 27800 | 3041 |
| 547 | 20250317 | 094700 | 1536040575 | 27850 | 27650 | 27850 | 27600 | 1779 |
| 548 | 20250317 | 094600 | 1486684525 | 27400 | 27250 | 27800 | 27250 | 6698 |
| 549 | 20250317 | 094500 | 1302032025 | 27250 | 27300 | 27400 | 27200 | 3641 |
| 550 | 20250317 | 094400 | 1202592225 | 27300 | 27175 | 27400 | 27100 | 1881 |
| 551 | 20250317 | 094300 | 1151320100 | 27175 | 26925 | 27250 | 26925 | 3583 |
| 552 | 20250317 | 094200 | 1054214975 | 26900 | 26900 | 27100 | 26875 | 2439 |
| 553 | 20250317 | 094100 | 988428275 | 26850 | 26800 | 27000 | 26800 | 720 |
| 554 | 20250317 | 094000 | 969098975 | 26800 | 26950 | 27000 | 26650 | 4362 |
| 555 | 20250317 | 093900 | 851771025 | 27000 | 26350 | 27100 | 26350 | 6197 |
| 556 | 20250317 | 093800 | 686639075 | 26300 | 26350 | 26350 | 26300 | 377 |
| 557 | 20250317 | 093700 | 676715175 | 26300 | 26200 | 26300 | 26200 | 1759 |
| 558 | 20250317 | 093600 | 630492825 | 26200 | 26200 | 26200 | 26200 | 310 |
| 559 | 20250317 | 093500 | 622370825 | 26200 | 26250 | 26250 | 26200 | 559 |
| 560 | 20250317 | 093400 | 607709325 | 26300 | 26250 | 26300 | 26250 | 1189 |
| 561 | 20250317 | 093300 | 576479125 | 26200 | 26150 | 26200 | 26150 | 575 |
| 562 | 20250317 | 093200 | 561414175 | 26150 | 26200 | 26200 | 26150 | 180 |
| 563 | 20250317 | 093100 | 556707125 | 26150 | 26050 | 26150 | 26050 | 2 |
| 564 | 20250317 | 093000 | 556654925 | 26150 | 26100 | 26150 | 26100 | 298 |
| 565 | 20250317 | 092900 | 548867175 | 26100 | 26050 | 26100 | 26050 | 2 |
| 566 | 20250317 | 092800 | 548815025 | 26100 | 26050 | 26100 | 26000 | 2059 |
| 567 | 20250317 | 092700 | 495272975 | 26000 | 26100 | 26150 | 26000 | 143 |
| 568 | 20250317 | 092600 | 491541400 | 26000 | 26000 | 26000 | 26000 | 100 |
| 569 | 20250317 | 092500 | 488941400 | 26000 | 26000 | 26000 | 26000 | 96 |
| 570 | 20250317 | 092400 | 486445400 | 26100 | 26000 | 26100 | 26000 | 437 |
| 571 | 20250317 | 092300 | 475072700 | 26000 | 25950 | 26000 | 25950 | 413 |
| 572 | 20250317 | 092200 | 464348400 | 25950 | 25900 | 25950 | 25800 | 455 |
| 573 | 20250317 | 092100 | 452593400 | 25850 | 25850 | 25850 | 25850 | 1 |
| 574 | 20250317 | 092000 | 452567550 | 25800 | 25900 | 25900 | 25800 | 2648 |
| 575 | 20250317 | 091900 | 384162900 | 25925 | 26100 | 26100 | 25900 | 2133 |
| 576 | 20250317 | 091800 | 328722900 | 26150 | 26200 | 26200 | 26150 | 35 |
| 577 | 20250317 | 091700 | 327807150 | 26200 | 26300 | 26300 | 26150 | 93 |
| 578 | 20250317 | 091600 | 325364400 | 26300 | 26250 | 26300 | 26250 | 419 |
| 579 | 20250317 | 091500 | 314344850 | 26200 | 26300 | 26350 | 26200 | 2084 |
| 580 | 20250317 | 091400 | 259677000 | 26450 | 26300 | 26450 | 26300 | 375 |
| 581 | 20250317 | 091300 | 249809850 | 26300 | 26300 | 26500 | 26300 | 2394 |
| 582 | 20250317 | 091200 | 186777450 | 26500 | 26250 | 26500 | 26250 | 516 |
| 583 | 20250317 | 091100 | 173193500 | 26550 | 26350 | 26550 | 26300 | 260 |
| 584 | 20250317 | 091000 | 166344150 | 26600 | 26500 | 26600 | 26350 | 1002 |
| 585 | 20250317 | 090900 | 139776650 | 26500 | 26400 | 26500 | 26300 | 391 |
| 586 | 20250317 | 090800 | 129452550 | 26400 | 26300 | 26400 | 26250 | 249 |
| 587 | 20250317 | 090700 | 122900450 | 26300 | 26200 | 26300 | 26200 | 471 |
| 588 | 20250317 | 090600 | 110541550 | 26200 | 26100 | 26200 | 26100 | 627 |
| 589 | 20250317 | 090500 | 94117350 | 25950 | 25950 | 25950 | 25950 | 10 |
| 590 | 20250317 | 090400 | 93857850 | 25900 | 26000 | 26100 | 25900 | 518 |
| 591 | 20250317 | 090300 | 80387100 | 26000 | 25850 | 26000 | 25850 | 95 |
| 592 | 20250317 | 090200 | 77929450 | 26000 | 26150 | 26150 | 25900 | 1425 |
| 593 | 20250317 | 090100 | 40871800 | 26100 | 26150 | 26200 | 26100 | 240 |
| 594 | 20250317 | 090000 | 34591900 | 26200 | 25950 | 26200 | 25950 | 1330 |