36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 201400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 3 | 20250313 | 201300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20250313 | 201200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20250313 | 201100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20250313 | 201000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20250313 | 200900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20250313 | 200800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20250313 | 200700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20250313 | 200600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20250313 | 200500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20250313 | 200400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20250313 | 200300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20250313 | 200200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20250313 | 200100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20250313 | 200000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20250313 | 195900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20250313 | 195800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20250313 | 195700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20250313 | 195600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20250313 | 195500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20250313 | 195400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20250313 | 195300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20250313 | 195200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20250313 | 195100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20250313 | 195000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20250313 | 194900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20250313 | 194800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20250313 | 194700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20250313 | 194600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20250313 | 194500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20250313 | 194400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 33 | 20250313 | 194300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20250313 | 194200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20250313 | 194100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20250313 | 194000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20250313 | 193900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20250313 | 193800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20250313 | 193700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20250313 | 193600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20250313 | 193500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20250313 | 193400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20250313 | 193300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20250313 | 193200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20250313 | 193100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20250313 | 193000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20250313 | 192900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20250313 | 192800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20250313 | 192700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20250313 | 192600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20250313 | 192500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20250313 | 192400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20250313 | 192300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20250313 | 192200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20250313 | 192100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20250313 | 192000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20250313 | 191900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20250313 | 191800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20250313 | 191700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20250313 | 191600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20250313 | 191500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20250313 | 191400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 63 | 20250313 | 191300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20250313 | 191200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20250313 | 191100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20250313 | 191000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20250313 | 190900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20250313 | 190800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20250313 | 190700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20250313 | 190600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20250313 | 190500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20250313 | 190400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20250313 | 190300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20250313 | 190200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20250313 | 190100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20250313 | 190000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20250313 | 185900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20250313 | 185800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20250313 | 185700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20250313 | 185600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20250313 | 185500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20250313 | 185400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20250313 | 185300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20250313 | 185200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20250313 | 185100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20250313 | 185000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20250313 | 184900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20250313 | 184800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20250313 | 184700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20250313 | 184600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20250313 | 184500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20250313 | 184400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 93 | 20250313 | 184300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20250313 | 184200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20250313 | 184100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20250313 | 184000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20250313 | 183900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20250313 | 183800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20250313 | 183700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20250313 | 183600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20250313 | 183500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20250313 | 183400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20250313 | 183300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20250313 | 183200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20250313 | 183100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20250313 | 183000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20250313 | 182900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20250313 | 182800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20250313 | 182700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20250313 | 182600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20250313 | 182500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20250313 | 182400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20250313 | 182300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20250313 | 182200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20250313 | 182100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20250313 | 182000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20250313 | 181900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20250313 | 181800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20250313 | 181700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20250313 | 181600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20250313 | 181500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20250313 | 181400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 123 | 20250313 | 181300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20250313 | 181200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20250313 | 181100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20250313 | 181000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20250313 | 180900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20250313 | 180800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20250313 | 180700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20250313 | 180600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20250313 | 180500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20250313 | 180400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20250313 | 180300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20250313 | 180200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20250313 | 180100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20250313 | 180000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20250313 | 175900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20250313 | 175800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20250313 | 175700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20250313 | 175600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20250313 | 175500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20250313 | 175400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20250313 | 175300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20250313 | 175200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20250313 | 175100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20250313 | 175000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20250313 | 174900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20250313 | 174800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20250313 | 174700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20250313 | 174600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20250313 | 174500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20250313 | 174400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 153 | 20250313 | 174300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20250313 | 174200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20250313 | 174100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20250313 | 174000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20250313 | 173900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20250313 | 173800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20250313 | 173700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20250313 | 173600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20250313 | 173500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20250313 | 173400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20250313 | 173300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20250313 | 173200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20250313 | 173100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20250313 | 173000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20250313 | 172900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20250313 | 172800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20250313 | 172700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20250313 | 172600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20250313 | 172500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20250313 | 172400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20250313 | 172300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20250313 | 172200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20250313 | 172100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20250313 | 172000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20250313 | 171900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20250313 | 171800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20250313 | 171700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20250313 | 171600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20250313 | 171500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20250313 | 171400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 183 | 20250313 | 171300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20250313 | 171200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20250313 | 171100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20250313 | 171000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20250313 | 170900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20250313 | 170800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20250313 | 170700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20250313 | 170600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20250313 | 170500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20250313 | 170400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20250313 | 170300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20250313 | 170200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20250313 | 170100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20250313 | 170000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20250313 | 165900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20250313 | 165800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20250313 | 165700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20250313 | 165600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20250313 | 165500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20250313 | 165400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20250313 | 165300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20250313 | 165200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20250313 | 165100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20250313 | 165000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20250313 | 164900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20250313 | 164800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20250313 | 164700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20250313 | 164600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20250313 | 164500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20250313 | 164400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 213 | 20250313 | 164300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20250313 | 164200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20250313 | 164100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20250313 | 164000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20250313 | 163900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20250313 | 163800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20250313 | 163700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20250313 | 163600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20250313 | 163500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20250313 | 163400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20250313 | 163300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20250313 | 163200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20250313 | 163100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20250313 | 163000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20250313 | 162900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20250313 | 162800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20250313 | 162700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20250313 | 162600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20250313 | 162500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20250313 | 162400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20250313 | 162300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20250313 | 162200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20250313 | 162100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20250313 | 162000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20250313 | 161900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20250313 | 161800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20250313 | 161700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20250313 | 161600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20250313 | 161500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20250313 | 161400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 243 | 20250313 | 161300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20250313 | 161200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20250313 | 161100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20250313 | 161000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20250313 | 160900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20250313 | 160800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20250313 | 160700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20250313 | 160600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20250313 | 160500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20250313 | 160400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20250313 | 160300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20250313 | 160200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20250313 | 160100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20250313 | 160000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20250313 | 155900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20250313 | 155800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20250313 | 155700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20250313 | 155600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20250313 | 155500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20250313 | 155400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20250313 | 155300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20250313 | 155200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20250313 | 155100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20250313 | 155000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20250313 | 154900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20250313 | 154800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20250313 | 154700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20250313 | 154600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20250313 | 154500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20250313 | 154400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 273 | 20250313 | 154300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20250313 | 154200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20250313 | 154100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20250313 | 154000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20250313 | 153900 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20250313 | 153800 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20250313 | 153700 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20250313 | 153600 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20250313 | 153500 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20250313 | 153400 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20250313 | 153300 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20250313 | 153200 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20250313 | 153100 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20250313 | 153000 | 6066882500 | 27700 | 27700 | 27700 | 27700 | 25364 |
| 287 | 20250313 | 152900 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 288 | 20250313 | 152800 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 289 | 20250313 | 152700 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 290 | 20250313 | 152600 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 291 | 20250313 | 152500 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20250313 | 152400 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 293 | 20250313 | 152300 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20250313 | 152200 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20250313 | 152100 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20250313 | 152000 | 5364299700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20250313 | 151900 | 5364299700 | 27950 | 27750 | 27950 | 27700 | 1614 |
| 298 | 20250313 | 151800 | 5319449400 | 27750 | 27800 | 27800 | 27750 | 1110 |
| 299 | 20250313 | 151700 | 5288637350 | 27800 | 27850 | 27850 | 27800 | 1693 |
| 300 | 20250313 | 151600 | 5241525800 | 27850 | 27900 | 27900 | 27850 | 517 |
| 301 | 20250313 | 151500 | 5227120850 | 27900 | 27900 | 27900 | 27850 | 570 |
| 302 | 20250313 | 151400 | 5211223450 | 27900 | 27900 | 27900 | 27850 | 152 |
| 303 | 20250313 | 151300 | 5206988350 | 27850 | 27850 | 27900 | 27800 | 482 |
| 304 | 20250313 | 151200 | 5193561400 | 27800 | 27800 | 27900 | 27800 | 591 |
| 305 | 20250313 | 151100 | 5177118650 | 27800 | 27950 | 27950 | 27800 | 963 |
| 306 | 20250313 | 151000 | 5150306150 | 27950 | 27950 | 27950 | 27850 | 191 |
| 307 | 20250313 | 150900 | 5144976000 | 27950 | 27900 | 27950 | 27900 | 2046 |
| 308 | 20250313 | 150800 | 5087807500 | 27900 | 27850 | 27950 | 27850 | 1438 |
| 309 | 20250313 | 150700 | 5047689300 | 27850 | 27900 | 27900 | 27850 | 597 |
| 310 | 20250313 | 150600 | 5031042650 | 27900 | 27900 | 27900 | 27850 | 377 |
| 311 | 20250313 | 150500 | 5020529350 | 27900 | 27950 | 27950 | 27900 | 438 |
| 312 | 20250313 | 150400 | 5008294500 | 27950 | 27950 | 27950 | 27900 | 399 |
| 313 | 20250313 | 150300 | 4997143350 | 27950 | 27900 | 27950 | 27900 | 299 |
| 314 | 20250313 | 150200 | 4988793400 | 27900 | 27900 | 27900 | 27850 | 1901 |
| 315 | 20250313 | 150100 | 4935817100 | 27900 | 28000 | 28000 | 27900 | 1555 |
| 316 | 20250313 | 150000 | 4892397100 | 28000 | 27950 | 28000 | 27900 | 444 |
| 317 | 20250313 | 145900 | 4879985250 | 27950 | 28000 | 28000 | 27950 | 250 |
| 318 | 20250313 | 145800 | 4872994500 | 28000 | 27900 | 28000 | 27900 | 374 |
| 319 | 20250313 | 145700 | 4862530800 | 27900 | 27950 | 27950 | 27900 | 323 |
| 320 | 20250313 | 145600 | 4853503100 | 27950 | 27950 | 27950 | 27950 | 200 |
| 321 | 20250313 | 145500 | 4847913100 | 27950 | 27950 | 27950 | 27950 | 302 |
| 322 | 20250313 | 145400 | 4839472200 | 27950 | 27950 | 27950 | 27950 | 367 |
| 323 | 20250313 | 145300 | 4829214550 | 27950 | 27950 | 27950 | 27900 | 163 |
| 324 | 20250313 | 145200 | 4824658750 | 27950 | 27950 | 27950 | 27900 | 195 |
| 325 | 20250313 | 145100 | 4819210000 | 27950 | 27950 | 27950 | 27950 | 229 |
| 326 | 20250313 | 145000 | 4812809450 | 27950 | 28000 | 28000 | 27950 | 288 |
| 327 | 20250313 | 144900 | 4804747250 | 27950 | 27950 | 27950 | 27900 | 190 |
| 328 | 20250313 | 144800 | 4799439250 | 27950 | 27950 | 27950 | 27950 | 342 |
| 329 | 20250313 | 144700 | 4789880350 | 27950 | 27950 | 27950 | 27950 | 229 |
| 330 | 20250313 | 144600 | 4783479800 | 27950 | 27950 | 27950 | 27950 | 196 |
| 331 | 20250313 | 144500 | 4778001600 | 27950 | 28000 | 28000 | 27950 | 235 |
| 332 | 20250313 | 144400 | 4771430100 | 28000 | 28000 | 28000 | 28000 | 293 |
| 333 | 20250313 | 144300 | 4763226100 | 28000 | 27950 | 28000 | 27850 | 1676 |
| 334 | 20250313 | 144200 | 4716492600 | 27900 | 28000 | 28000 | 27900 | 717 |
| 335 | 20250313 | 144100 | 4696453400 | 28000 | 28050 | 28050 | 28000 | 262 |
| 336 | 20250313 | 144000 | 4689105100 | 28000 | 28000 | 28000 | 28000 | 195 |
| 337 | 20250313 | 143900 | 4683645100 | 28000 | 28000 | 28000 | 28000 | 662 |
| 338 | 20250313 | 143800 | 4665109100 | 28000 | 28050 | 28050 | 28000 | 427 |
| 339 | 20250313 | 143700 | 4653142700 | 28000 | 28000 | 28000 | 28000 | 182 |
| 340 | 20250313 | 143600 | 4648046700 | 28000 | 28000 | 28000 | 27950 | 391 |
| 341 | 20250313 | 143500 | 4637105300 | 28000 | 28000 | 28000 | 27950 | 375 |
| 342 | 20250313 | 143400 | 4626607050 | 28000 | 28000 | 28000 | 27900 | 189 |
| 343 | 20250313 | 143300 | 4621316100 | 28000 | 28000 | 28000 | 28000 | 321 |
| 344 | 20250313 | 143200 | 4612328100 | 28000 | 28000 | 28000 | 27950 | 257 |
| 345 | 20250313 | 143100 | 4605138350 | 28000 | 28050 | 28100 | 28000 | 615 |
| 346 | 20250313 | 143000 | 4587885700 | 28050 | 28050 | 28050 | 28050 | 496 |
| 347 | 20250313 | 142900 | 4573972900 | 28050 | 28050 | 28050 | 28050 | 297 |
| 348 | 20250313 | 142800 | 4565642050 | 28050 | 28000 | 28050 | 28000 | 129 |
| 349 | 20250313 | 142700 | 4562027450 | 28000 | 28050 | 28050 | 27950 | 332 |
| 350 | 20250313 | 142600 | 4552722750 | 28050 | 28000 | 28050 | 28000 | 1289 |
| 351 | 20250313 | 142500 | 4516625300 | 28000 | 27950 | 28000 | 27950 | 273 |
| 352 | 20250313 | 142400 | 4508982550 | 27900 | 27950 | 27950 | 27900 | 240 |
| 353 | 20250313 | 142300 | 4502275750 | 27950 | 27950 | 27950 | 27950 | 222 |
| 354 | 20250313 | 142200 | 4496070850 | 27950 | 27900 | 27950 | 27900 | 243 |
| 355 | 20250313 | 142100 | 4489282750 | 27850 | 27900 | 27950 | 27850 | 254 |
| 356 | 20250313 | 142000 | 4482189000 | 27900 | 27900 | 27950 | 27900 | 255 |
| 357 | 20250313 | 141900 | 4475074250 | 27950 | 27950 | 27950 | 27900 | 1184 |
| 358 | 20250313 | 141800 | 4441990650 | 27900 | 27850 | 27900 | 27850 | 666 |
| 359 | 20250313 | 141700 | 4423412550 | 27850 | 27850 | 27850 | 27850 | 252 |
| 360 | 20250313 | 141600 | 4416394350 | 27850 | 27850 | 27850 | 27850 | 225 |
| 361 | 20250313 | 141500 | 4410128100 | 27850 | 27900 | 27900 | 27850 | 333 |
| 362 | 20250313 | 141400 | 4400844200 | 27900 | 27950 | 27950 | 27900 | 303 |
| 363 | 20250313 | 141300 | 4392384000 | 27900 | 27900 | 27900 | 27900 | 208 |
| 364 | 20250313 | 141200 | 4386580800 | 27850 | 27900 | 27950 | 27850 | 449 |
| 365 | 20250313 | 141100 | 4374057950 | 27900 | 27900 | 27900 | 27850 | 461 |
| 366 | 20250313 | 141000 | 4361212800 | 27900 | 27950 | 27950 | 27900 | 1089 |
| 367 | 20250313 | 140900 | 4330812150 | 27900 | 27950 | 27950 | 27900 | 1057 |
| 368 | 20250313 | 140800 | 4301309000 | 27950 | 28000 | 28000 | 27950 | 270 |
| 369 | 20250313 | 140700 | 4293760850 | 28000 | 27950 | 28000 | 27950 | 354 |
| 370 | 20250313 | 140600 | 4283849200 | 27950 | 27950 | 27950 | 27900 | 542 |
| 371 | 20250313 | 140500 | 4268717200 | 27950 | 27950 | 28050 | 27950 | 301 |
| 372 | 20250313 | 140400 | 4260286350 | 27950 | 27950 | 27950 | 27950 | 217 |
| 373 | 20250313 | 140300 | 4254221200 | 27950 | 28000 | 28050 | 27950 | 1133 |
| 374 | 20250313 | 140200 | 4222479700 | 27900 | 27850 | 27950 | 27850 | 690 |
| 375 | 20250313 | 140100 | 4203210300 | 27850 | 27800 | 27850 | 27750 | 1344 |
| 376 | 20250313 | 140000 | 4165831900 | 27750 | 27750 | 27750 | 27700 | 346 |
| 377 | 20250313 | 135900 | 4156232050 | 27750 | 27750 | 27750 | 27750 | 158 |
| 378 | 20250313 | 135800 | 4151847550 | 27750 | 27800 | 27800 | 27750 | 354 |
| 379 | 20250313 | 135700 | 4142023900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 380 | 20250313 | 135600 | 4142023900 | 27750 | 27750 | 27750 | 27750 | 293 |
| 381 | 20250313 | 135500 | 4133893150 | 27750 | 27750 | 27750 | 27750 | 60 |
| 382 | 20250313 | 135400 | 4132228150 | 27750 | 27750 | 27775 | 27750 | 262 |
| 383 | 20250313 | 135300 | 4124957400 | 27750 | 27750 | 27750 | 27725 | 528 |
| 384 | 20250313 | 135200 | 4110305625 | 27750 | 27775 | 27775 | 27750 | 1352 |
| 385 | 20250313 | 135100 | 4072787550 | 27750 | 27750 | 27750 | 27750 | 211 |
| 386 | 20250313 | 135000 | 4066932300 | 27750 | 27750 | 27750 | 27750 | 53 |
| 387 | 20250313 | 134900 | 4065461550 | 27750 | 27750 | 27750 | 27700 | 220 |
| 388 | 20250313 | 134800 | 4059365350 | 27750 | 27750 | 27750 | 27750 | 170 |
| 389 | 20250313 | 134700 | 4054647850 | 27750 | 27750 | 27750 | 27700 | 892 |
| 390 | 20250313 | 134600 | 4029912300 | 27700 | 27700 | 27750 | 27700 | 652 |
| 391 | 20250313 | 134500 | 4011851850 | 27700 | 27750 | 27750 | 27700 | 1930 |
| 392 | 20250313 | 134400 | 3958356400 | 27750 | 27750 | 27750 | 27750 | 832 |
| 393 | 20250313 | 134300 | 3935268400 | 27750 | 27750 | 27750 | 27750 | 20 |
| 394 | 20250313 | 134200 | 3934713400 | 27750 | 27750 | 27750 | 27750 | 530 |
| 395 | 20250313 | 134100 | 3920005900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 396 | 20250313 | 134000 | 3920005900 | 27800 | 27750 | 27800 | 27750 | 128 |
| 397 | 20250313 | 133900 | 3916448000 | 27750 | 27750 | 27750 | 27750 | 567 |
| 398 | 20250313 | 133800 | 3900713750 | 27750 | 27750 | 27750 | 27750 | 498 |
| 399 | 20250313 | 133700 | 3886894250 | 27750 | 27750 | 27750 | 27750 | 67 |
| 400 | 20250313 | 133600 | 3885035000 | 27800 | 27800 | 27800 | 27800 | 64 |
| 401 | 20250313 | 133500 | 3883255800 | 27800 | 27800 | 27800 | 27800 | 36 |
| 402 | 20250313 | 133400 | 3882255000 | 27800 | 27850 | 27850 | 27800 | 1604 |
| 403 | 20250313 | 133300 | 3837655300 | 27850 | 27825 | 27850 | 27800 | 762 |
| 404 | 20250313 | 133200 | 3816471425 | 27850 | 27800 | 27850 | 27800 | 6 |
| 405 | 20250313 | 133100 | 3816304575 | 27800 | 27825 | 27825 | 27800 | 4 |
| 406 | 20250313 | 133000 | 3816193350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 407 | 20250313 | 132900 | 3816193350 | 27800 | 27825 | 27825 | 27800 | 19 |
| 408 | 20250313 | 132800 | 3815665025 | 27850 | 27800 | 27850 | 27800 | 135 |
| 409 | 20250313 | 132700 | 3811911525 | 27800 | 27800 | 27800 | 27800 | 0 |
| 410 | 20250313 | 132600 | 3811911525 | 27800 | 27800 | 27800 | 27800 | 10 |
| 411 | 20250313 | 132500 | 3811633525 | 27850 | 27850 | 27850 | 27800 | 19 |
| 412 | 20250313 | 132400 | 3811104425 | 27800 | 27850 | 27850 | 27800 | 120 |
| 413 | 20250313 | 132300 | 3807768325 | 27850 | 27850 | 27850 | 27850 | 81 |
| 414 | 20250313 | 132200 | 3805512475 | 27850 | 27850 | 27850 | 27850 | 491 |
| 415 | 20250313 | 132100 | 3791838125 | 27850 | 27850 | 27850 | 27850 | 0 |
| 416 | 20250313 | 132000 | 3791838125 | 27850 | 27850 | 27850 | 27850 | 4 |
| 417 | 20250313 | 131900 | 3791726725 | 27850 | 27850 | 27850 | 27850 | 10 |
| 418 | 20250313 | 131800 | 3791448225 | 27800 | 27850 | 27850 | 27800 | 829 |
| 419 | 20250313 | 131700 | 3768401925 | 27850 | 27800 | 27850 | 27800 | 76 |
| 420 | 20250313 | 131600 | 3766289075 | 27850 | 27850 | 27850 | 27850 | 55 |
| 421 | 20250313 | 131500 | 3764757325 | 27850 | 27800 | 27850 | 27800 | 238 |
| 422 | 20250313 | 131400 | 3758139025 | 27800 | 27800 | 27800 | 27800 | 1 |
| 423 | 20250313 | 131300 | 3758111225 | 27800 | 27800 | 27800 | 27800 | 428 |
| 424 | 20250313 | 131200 | 3746212825 | 27800 | 27800 | 27800 | 27800 | 365 |
| 425 | 20250313 | 131100 | 3736065825 | 27800 | 27800 | 27850 | 27800 | 146 |
| 426 | 20250313 | 131000 | 3732006975 | 27800 | 27800 | 27800 | 27800 | 500 |
| 427 | 20250313 | 130900 | 3718106975 | 27800 | 27800 | 27800 | 27800 | 71 |
| 428 | 20250313 | 130800 | 3716133175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 429 | 20250313 | 130700 | 3716133175 | 27800 | 27850 | 27850 | 27800 | 204 |
| 430 | 20250313 | 130600 | 3710455825 | 27850 | 27850 | 27850 | 27850 | 3 |
| 431 | 20250313 | 130500 | 3710372275 | 27850 | 27850 | 27850 | 27850 | 16 |
| 432 | 20250313 | 130400 | 3709926675 | 27800 | 27850 | 27850 | 27800 | 54 |
| 433 | 20250313 | 130300 | 3708423475 | 27850 | 27800 | 27850 | 27800 | 163 |
| 434 | 20250313 | 130200 | 3703891875 | 27800 | 27800 | 27800 | 27800 | 73 |
| 435 | 20250313 | 130100 | 3701862475 | 27800 | 27800 | 27850 | 27800 | 163 |
| 436 | 20250313 | 130000 | 3697330575 | 27800 | 27800 | 27800 | 27800 | 134 |
| 437 | 20250313 | 125900 | 3693605375 | 27800 | 27800 | 27800 | 27800 | 645 |
| 438 | 20250313 | 125800 | 3675674375 | 27800 | 27850 | 27850 | 27800 | 108 |
| 439 | 20250313 | 125700 | 3672671575 | 27850 | 27850 | 27850 | 27850 | 476 |
| 440 | 20250313 | 125600 | 3659414975 | 27850 | 27850 | 27850 | 27850 | 459 |
| 441 | 20250313 | 125500 | 3646631825 | 27900 | 27900 | 27900 | 27900 | 2 |
| 442 | 20250313 | 125400 | 3646576025 | 27850 | 27850 | 27850 | 27850 | 244 |
| 443 | 20250313 | 125300 | 3639780625 | 27850 | 27800 | 27850 | 27800 | 152 |
| 444 | 20250313 | 125200 | 3635554975 | 27850 | 27850 | 27850 | 27850 | 12 |
| 445 | 20250313 | 125100 | 3635220775 | 27850 | 27850 | 27850 | 27800 | 13 |
| 446 | 20250313 | 125000 | 3634858825 | 27800 | 27850 | 27850 | 27800 | 6 |
| 447 | 20250313 | 124900 | 3634691875 | 27850 | 27850 | 27850 | 27850 | 93 |
| 448 | 20250313 | 124800 | 3632101825 | 27850 | 27850 | 27850 | 27850 | 322 |
| 449 | 20250313 | 124700 | 3623134125 | 27850 | 27850 | 27850 | 27850 | 190 |
| 450 | 20250313 | 124600 | 3617842625 | 27800 | 27875 | 27875 | 27800 | 230 |
| 451 | 20250313 | 124500 | 3611442200 | 27850 | 27900 | 27900 | 27850 | 126 |
| 452 | 20250313 | 124400 | 3607932150 | 27900 | 27900 | 27900 | 27900 | 3 |
| 453 | 20250313 | 124300 | 3607848450 | 27900 | 27900 | 27900 | 27900 | 85 |
| 454 | 20250313 | 124200 | 3605476950 | 27900 | 27900 | 27900 | 27900 | 245 |
| 455 | 20250313 | 124100 | 3598641450 | 27900 | 27900 | 27900 | 27900 | 560 |
| 456 | 20250313 | 124000 | 3583017450 | 27900 | 27900 | 27900 | 27900 | 3 |
| 457 | 20250313 | 123900 | 3582933750 | 27900 | 27850 | 27900 | 27850 | 87 |
| 458 | 20250313 | 123800 | 3580510750 | 27850 | 27850 | 27850 | 27850 | 300 |
| 459 | 20250313 | 123700 | 3572155750 | 27850 | 27850 | 27875 | 27850 | 366 |
| 460 | 20250313 | 123600 | 3561962525 | 27850 | 27900 | 27900 | 27850 | 6 |
| 461 | 20250313 | 123500 | 3561795325 | 27900 | 27850 | 27900 | 27850 | 87 |
| 462 | 20250313 | 123400 | 3559372325 | 27850 | 27850 | 27850 | 27850 | 95 |
| 463 | 20250313 | 123300 | 3556726575 | 27800 | 27850 | 27850 | 27800 | 701 |
| 464 | 20250313 | 123200 | 3537236175 | 27900 | 27850 | 27900 | 27850 | 16 |
| 465 | 20250313 | 123100 | 3536790525 | 27850 | 27850 | 27900 | 27850 | 392 |
| 466 | 20250313 | 123000 | 3525873075 | 27900 | 27850 | 27900 | 27850 | 126 |
| 467 | 20250313 | 122900 | 3522361875 | 27850 | 27850 | 27850 | 27850 | 36 |
| 468 | 20250313 | 122800 | 3521359275 | 27850 | 27850 | 27850 | 27850 | 11 |
| 469 | 20250313 | 122700 | 3521052925 | 27850 | 27850 | 27850 | 27850 | 8 |
| 470 | 20250313 | 122600 | 3520830125 | 27900 | 27900 | 27900 | 27900 | 1 |
| 471 | 20250313 | 122500 | 3520802225 | 27800 | 27800 | 27800 | 27800 | 292 |
| 472 | 20250313 | 122400 | 3512684625 | 27800 | 27900 | 27900 | 27800 | 284 |
| 473 | 20250313 | 122300 | 3504775525 | 27900 | 27850 | 27900 | 27850 | 67 |
| 474 | 20250313 | 122200 | 3502908225 | 27900 | 27925 | 27925 | 27900 | 81 |
| 475 | 20250313 | 122100 | 3500648300 | 27850 | 27850 | 27850 | 27850 | 1 |
| 476 | 20250313 | 122000 | 3500620450 | 27950 | 27850 | 27950 | 27850 | 507 |
| 477 | 20250313 | 121900 | 3486470850 | 27800 | 27750 | 27800 | 27750 | 242 |
| 478 | 20250313 | 121800 | 3479743550 | 27750 | 27800 | 27800 | 27750 | 129 |
| 479 | 20250313 | 121700 | 3476160700 | 27800 | 27750 | 27800 | 27750 | 177 |
| 480 | 20250313 | 121600 | 3471243375 | 27800 | 27800 | 27800 | 27800 | 255 |
| 481 | 20250313 | 121500 | 3464154375 | 27850 | 27800 | 27850 | 27800 | 106 |
| 482 | 20250313 | 121400 | 3461207275 | 27800 | 27850 | 27850 | 27800 | 221 |
| 483 | 20250313 | 121300 | 3455062675 | 27850 | 27850 | 27850 | 27850 | 145 |
| 484 | 20250313 | 121200 | 3451024425 | 27850 | 27800 | 27850 | 27800 | 31 |
| 485 | 20250313 | 121100 | 3450162375 | 27800 | 27850 | 27850 | 27750 | 329 |
| 486 | 20250313 | 121000 | 3441023425 | 27900 | 27800 | 27900 | 27800 | 68 |
| 487 | 20250313 | 120900 | 3439132925 | 27850 | 27900 | 27900 | 27850 | 281 |
| 488 | 20250313 | 120800 | 3431305725 | 27850 | 27800 | 27850 | 27800 | 250 |
| 489 | 20250313 | 120700 | 3424355025 | 27800 | 27850 | 27850 | 27800 | 205 |
| 490 | 20250313 | 120600 | 3418655725 | 27800 | 27800 | 27800 | 27800 | 0 |
| 491 | 20250313 | 120500 | 3418655725 | 27800 | 27750 | 27800 | 27750 | 313 |
| 492 | 20250313 | 120400 | 3409959475 | 27750 | 27800 | 27850 | 27750 | 1122 |
| 493 | 20250313 | 120300 | 3378776875 | 27800 | 27800 | 27850 | 27750 | 579 |
| 494 | 20250313 | 120200 | 3362682325 | 27750 | 27750 | 27800 | 27750 | 679 |
| 495 | 20250313 | 120100 | 3343816875 | 27800 | 27950 | 27950 | 27800 | 4302 |
| 496 | 20250313 | 120000 | 3224002075 | 27950 | 27950 | 27950 | 27950 | 55 |
| 497 | 20250313 | 115900 | 3222464825 | 27950 | 28000 | 28000 | 27950 | 40 |
| 498 | 20250313 | 115800 | 3221346325 | 28000 | 27950 | 28000 | 27950 | 516 |
| 499 | 20250313 | 115700 | 3206923875 | 27950 | 27950 | 28000 | 27950 | 564 |
| 500 | 20250313 | 115600 | 3191153325 | 27950 | 27950 | 27950 | 27950 | 9 |
| 501 | 20250313 | 115500 | 3190901775 | 28000 | 28000 | 28000 | 28000 | 283 |
| 502 | 20250313 | 115400 | 3182977775 | 28000 | 27950 | 28000 | 27950 | 81 |
| 503 | 20250313 | 115300 | 3180712775 | 27950 | 27950 | 27950 | 27950 | 237 |
| 504 | 20250313 | 115200 | 3174088625 | 27950 | 27900 | 27950 | 27900 | 101 |
| 505 | 20250313 | 115100 | 3171267375 | 27900 | 27900 | 27900 | 27900 | 240 |
| 506 | 20250313 | 115000 | 3164571375 | 27900 | 27900 | 27900 | 27900 | 1286 |
| 507 | 20250313 | 114900 | 3128691975 | 27900 | 27950 | 28000 | 27900 | 5704 |
| 508 | 20250313 | 114800 | 2969277875 | 28000 | 27950 | 28000 | 27950 | 335 |
| 509 | 20250313 | 114700 | 2959911775 | 27950 | 28000 | 28000 | 27950 | 160 |
| 510 | 20250313 | 114600 | 2955439525 | 28000 | 28000 | 28000 | 28000 | 31 |
| 511 | 20250313 | 114500 | 2954571525 | 28000 | 28000 | 28000 | 28000 | 34 |
| 512 | 20250313 | 114400 | 2953619525 | 27950 | 28000 | 28000 | 27950 | 1427 |
| 513 | 20250313 | 114300 | 2913678550 | 28000 | 28100 | 28100 | 28000 | 107 |
| 514 | 20250313 | 114200 | 2910672250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 515 | 20250313 | 114100 | 2910672250 | 28100 | 28100 | 28100 | 28075 | 401 |
| 516 | 20250313 | 114000 | 2899404250 | 28050 | 28050 | 28050 | 28050 | 310 |
| 517 | 20250313 | 113900 | 2890708750 | 28050 | 28075 | 28075 | 28050 | 16 |
| 518 | 20250313 | 113800 | 2890259850 | 28050 | 28100 | 28100 | 28050 | 102 |
| 519 | 20250313 | 113700 | 2887393750 | 28000 | 28100 | 28100 | 28000 | 42 |
| 520 | 20250313 | 113600 | 2886214550 | 28000 | 28000 | 28000 | 28000 | 59 |
| 521 | 20250313 | 113500 | 2884562550 | 28000 | 28000 | 28000 | 28000 | 101 |
| 522 | 20250313 | 113400 | 2881734550 | 28000 | 28000 | 28000 | 27950 | 1447 |
| 523 | 20250313 | 113300 | 2841229100 | 28000 | 28000 | 28000 | 28000 | 709 |
| 524 | 20250313 | 113200 | 2821377100 | 28000 | 28000 | 28000 | 27950 | 1529 |
| 525 | 20250313 | 113100 | 2778567600 | 28100 | 28050 | 28100 | 28000 | 1643 |
| 526 | 20250313 | 113000 | 2732550200 | 28050 | 28050 | 28050 | 28050 | 991 |
| 527 | 20250313 | 112900 | 2704752650 | 28050 | 28100 | 28100 | 28050 | 1007 |
| 528 | 20250313 | 112800 | 2676505900 | 28100 | 28100 | 28100 | 28100 | 10 |
| 529 | 20250313 | 112700 | 2676224900 | 28100 | 28100 | 28100 | 28100 | 248 |
| 530 | 20250313 | 112600 | 2669256100 | 28100 | 28075 | 28100 | 28075 | 19 |
| 531 | 20250313 | 112500 | 2668722250 | 28100 | 28100 | 28100 | 28100 | 25 |
| 532 | 20250313 | 112400 | 2668019750 | 28100 | 28050 | 28100 | 28050 | 390 |
| 533 | 20250313 | 112300 | 2657077100 | 28050 | 28100 | 28100 | 28050 | 132 |
| 534 | 20250313 | 112200 | 2653368900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 535 | 20250313 | 112100 | 2653368900 | 28100 | 28050 | 28100 | 28050 | 61 |
| 536 | 20250313 | 112000 | 2651657800 | 28100 | 28100 | 28100 | 28100 | 342 |
| 537 | 20250313 | 111900 | 2642047600 | 28100 | 28100 | 28100 | 28100 | 1368 |
| 538 | 20250313 | 111800 | 2603606800 | 28100 | 28150 | 28150 | 28100 | 106 |
| 539 | 20250313 | 111700 | 2600627900 | 28100 | 28100 | 28100 | 28100 | 298 |
| 540 | 20250313 | 111600 | 2592254100 | 28150 | 28100 | 28150 | 28100 | 194 |
| 541 | 20250313 | 111500 | 2586800750 | 28100 | 28150 | 28150 | 28100 | 156 |
| 542 | 20250313 | 111400 | 2582416950 | 28150 | 28200 | 28200 | 28150 | 1238 |
| 543 | 20250313 | 111300 | 2547564350 | 28200 | 28200 | 28200 | 28200 | 45 |
| 544 | 20250313 | 111200 | 2546295350 | 28200 | 28200 | 28200 | 28200 | 203 |
| 545 | 20250313 | 111100 | 2540570750 | 28200 | 28150 | 28200 | 28150 | 353 |
| 546 | 20250313 | 111000 | 2530624650 | 28150 | 28150 | 28150 | 28150 | 140 |
| 547 | 20250313 | 110900 | 2526683650 | 28200 | 28150 | 28200 | 28150 | 32 |
| 548 | 20250313 | 110800 | 2525782750 | 28150 | 28150 | 28200 | 28150 | 424 |
| 549 | 20250313 | 110700 | 2513828250 | 28150 | 28200 | 28200 | 28150 | 49 |
| 550 | 20250313 | 110600 | 2512448850 | 28200 | 28200 | 28200 | 28200 | 31 |
| 551 | 20250313 | 110500 | 2511574650 | 28200 | 28200 | 28200 | 28150 | 23 |
| 552 | 20250313 | 110400 | 2510927050 | 28200 | 28150 | 28200 | 28150 | 38 |
| 553 | 20250313 | 110300 | 2509856450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 554 | 20250313 | 110200 | 2509856450 | 28200 | 28200 | 28200 | 28200 | 180 |
| 555 | 20250313 | 110100 | 2504780450 | 28200 | 28200 | 28200 | 28200 | 34 |
| 556 | 20250313 | 110000 | 2503821650 | 28200 | 28250 | 28250 | 28200 | 98 |
| 557 | 20250313 | 105900 | 2501056300 | 28250 | 28200 | 28250 | 28200 | 146 |
| 558 | 20250313 | 105800 | 2496937300 | 28250 | 28300 | 28300 | 28250 | 188 |
| 559 | 20250313 | 105700 | 2491626225 | 28300 | 28300 | 28300 | 28300 | 112 |
| 560 | 20250313 | 105600 | 2488456625 | 28300 | 28300 | 28300 | 28300 | 40 |
| 561 | 20250313 | 105500 | 2487324625 | 28300 | 28250 | 28300 | 28200 | 998 |
| 562 | 20250313 | 105400 | 2459111725 | 28200 | 28200 | 28200 | 28200 | 21 |
| 563 | 20250313 | 105300 | 2458519525 | 28200 | 28200 | 28200 | 28200 | 77 |
| 564 | 20250313 | 105200 | 2456348125 | 28200 | 28200 | 28200 | 28200 | 76 |
| 565 | 20250313 | 105100 | 2454204925 | 28250 | 28200 | 28250 | 28200 | 483 |
| 566 | 20250313 | 105000 | 2440579425 | 28200 | 28150 | 28200 | 28150 | 23 |
| 567 | 20250313 | 104900 | 2439931475 | 28150 | 28150 | 28150 | 28150 | 50 |
| 568 | 20250313 | 104800 | 2438523975 | 28150 | 28200 | 28200 | 28150 | 60 |
| 569 | 20250313 | 104700 | 2436832475 | 28200 | 28200 | 28200 | 28200 | 0 |
| 570 | 20250313 | 104600 | 2436832475 | 28200 | 28250 | 28250 | 28200 | 118 |
| 571 | 20250313 | 104500 | 2433504225 | 28250 | 28200 | 28250 | 28200 | 180 |
| 572 | 20250313 | 104400 | 2428425375 | 28150 | 28150 | 28150 | 28150 | 405 |
| 573 | 20250313 | 104300 | 2417024625 | 28150 | 28150 | 28150 | 28150 | 26 |
| 574 | 20250313 | 104200 | 2416292725 | 28150 | 28200 | 28200 | 28150 | 632 |
| 575 | 20250313 | 104100 | 2398475325 | 28250 | 28250 | 28250 | 28250 | 57 |
| 576 | 20250313 | 104000 | 2396865075 | 28300 | 28250 | 28300 | 28250 | 209 |
| 577 | 20250313 | 103900 | 2390960775 | 28250 | 28200 | 28250 | 28200 | 64 |
| 578 | 20250313 | 103800 | 2389153425 | 28250 | 28250 | 28300 | 28250 | 50 |
| 579 | 20250313 | 103700 | 2387740225 | 28250 | 28250 | 28250 | 28250 | 58 |
| 580 | 20250313 | 103600 | 2386101725 | 28250 | 28250 | 28250 | 28250 | 39 |
| 581 | 20250313 | 103500 | 2384999975 | 28200 | 28200 | 28200 | 28200 | 10 |
| 582 | 20250313 | 103400 | 2384717975 | 28200 | 28200 | 28200 | 28150 | 50 |
| 583 | 20250313 | 103300 | 2383309925 | 28200 | 28250 | 28250 | 28200 | 238 |
| 584 | 20250313 | 103200 | 2376595275 | 28250 | 28300 | 28300 | 28250 | 264 |
| 585 | 20250313 | 103100 | 2369125575 | 28300 | 28250 | 28300 | 28250 | 113 |
| 586 | 20250313 | 103000 | 2365932975 | 28250 | 28200 | 28250 | 28200 | 247 |
| 587 | 20250313 | 102900 | 2358967475 | 28200 | 28200 | 28200 | 28200 | 7 |
| 588 | 20250313 | 102800 | 2358770075 | 28150 | 28200 | 28200 | 28150 | 201 |
| 589 | 20250313 | 102700 | 2353103875 | 28250 | 28300 | 28300 | 28250 | 3 |
| 590 | 20250313 | 102600 | 2353019025 | 28200 | 28300 | 28300 | 28200 | 11 |
| 591 | 20250313 | 102500 | 2352707825 | 28200 | 28200 | 28200 | 28200 | 55 |
| 592 | 20250313 | 102400 | 2351156825 | 28200 | 28200 | 28200 | 28200 | 222 |
| 593 | 20250313 | 102300 | 2344896425 | 28300 | 28300 | 28300 | 28300 | 530 |
| 594 | 20250313 | 102200 | 2329897425 | 28200 | 28250 | 28250 | 28200 | 67 |
| 595 | 20250313 | 102100 | 2328006075 | 28300 | 28300 | 28300 | 28300 | 1017 |
| 596 | 20250313 | 102000 | 2299224975 | 28350 | 28350 | 28350 | 28350 | 83 |
| 597 | 20250313 | 101900 | 2296871925 | 28300 | 28300 | 28325 | 28300 | 577 |
| 598 | 20250313 | 101800 | 2280541775 | 28275 | 28250 | 28275 | 28250 | 213 |
| 599 | 20250313 | 101700 | 2274523800 | 28250 | 28250 | 28250 | 28150 | 84 |
| 600 | 20250313 | 101600 | 2272158700 | 28250 | 28100 | 28250 | 28100 | 427 |
| 601 | 20250313 | 101500 | 2260134150 | 28100 | 28150 | 28150 | 28100 | 821 |
| 602 | 20250313 | 101400 | 2237025800 | 28150 | 28150 | 28200 | 28150 | 245 |
| 603 | 20250313 | 101300 | 2230128875 | 28150 | 28200 | 28200 | 28150 | 57 |
| 604 | 20250313 | 101200 | 2228521775 | 28200 | 28150 | 28200 | 28100 | 3823 |
| 605 | 20250313 | 101100 | 2121075325 | 28200 | 28200 | 28200 | 28200 | 159 |
| 606 | 20250313 | 101000 | 2116591525 | 28200 | 28200 | 28200 | 28200 | 118 |
| 607 | 20250313 | 100900 | 2113263925 | 28200 | 28200 | 28200 | 28200 | 43 |
| 608 | 20250313 | 100800 | 2112051325 | 28200 | 28150 | 28200 | 28000 | 728 |
| 609 | 20250313 | 100700 | 2091559325 | 28150 | 28150 | 28150 | 28150 | 13 |
| 610 | 20250313 | 100600 | 2091193375 | 28150 | 28100 | 28150 | 28000 | 449 |
| 611 | 20250313 | 100500 | 2078609475 | 28100 | 28100 | 28100 | 28100 | 71 |
| 612 | 20250313 | 100400 | 2076614375 | 28100 | 28050 | 28100 | 28000 | 333 |
| 613 | 20250313 | 100300 | 2067262125 | 28050 | 28075 | 28075 | 28050 | 122 |
| 614 | 20250313 | 100200 | 2063837025 | 28050 | 28050 | 28050 | 28050 | 523 |
| 615 | 20250313 | 100100 | 2049166875 | 28000 | 28000 | 28050 | 28000 | 289 |
| 616 | 20250313 | 100000 | 2041074825 | 28050 | 28000 | 28050 | 28000 | 4 |
| 617 | 20250313 | 095900 | 2040962675 | 28000 | 28050 | 28050 | 28000 | 225 |
| 618 | 20250313 | 095800 | 2034653925 | 28050 | 28050 | 28050 | 28000 | 1249 |
| 619 | 20250313 | 095700 | 1999651725 | 28050 | 28100 | 28100 | 28050 | 337 |
| 620 | 20250313 | 095600 | 1990193375 | 28100 | 28075 | 28100 | 28050 | 139 |
| 621 | 20250313 | 095500 | 1986290075 | 28100 | 28075 | 28100 | 28075 | 8 |
| 622 | 20250313 | 095400 | 1986065400 | 28050 | 28050 | 28050 | 28050 | 502 |
| 623 | 20250313 | 095300 | 1971984300 | 28050 | 28100 | 28100 | 28050 | 361 |
| 624 | 20250313 | 095200 | 1961845200 | 28050 | 28050 | 28100 | 28050 | 245 |
| 625 | 20250313 | 095100 | 1954968650 | 28050 | 28100 | 28100 | 28050 | 217 |
| 626 | 20250313 | 095000 | 1948875500 | 28100 | 28100 | 28100 | 28050 | 617 |
| 627 | 20250313 | 094900 | 1931540150 | 28100 | 28100 | 28150 | 28100 | 202 |
| 628 | 20250313 | 094800 | 1925861450 | 28150 | 28200 | 28200 | 28100 | 596 |
| 629 | 20250313 | 094700 | 1909102025 | 28150 | 28200 | 28200 | 28150 | 609 |
| 630 | 20250313 | 094600 | 1891955100 | 28200 | 28200 | 28200 | 28150 | 60 |
| 631 | 20250313 | 094500 | 1890263250 | 28150 | 28100 | 28150 | 28100 | 421 |
| 632 | 20250313 | 094400 | 1878415550 | 28150 | 28150 | 28150 | 28100 | 76 |
| 633 | 20250313 | 094300 | 1876279650 | 28150 | 28100 | 28150 | 28100 | 280 |
| 634 | 20250313 | 094200 | 1868410400 | 28100 | 28100 | 28100 | 28100 | 224 |
| 635 | 20250313 | 094100 | 1862116000 | 28100 | 28050 | 28125 | 28050 | 963 |
| 636 | 20250313 | 094000 | 1835076850 | 28050 | 28000 | 28050 | 28000 | 279 |
| 637 | 20250313 | 093900 | 1827255500 | 28000 | 28100 | 28100 | 28000 | 756 |
| 638 | 20250313 | 093800 | 1806061600 | 28050 | 28150 | 28150 | 28050 | 392 |
| 639 | 20250313 | 093700 | 1795052050 | 28150 | 28100 | 28150 | 28100 | 134 |
| 640 | 20250313 | 093600 | 1791285300 | 28150 | 28000 | 28150 | 27950 | 791 |
| 641 | 20250313 | 093500 | 1769157200 | 28000 | 28100 | 28100 | 28000 | 2199 |
| 642 | 20250313 | 093400 | 1707522200 | 28050 | 27900 | 28100 | 27900 | 1930 |
| 643 | 20250313 | 093300 | 1653517275 | 27900 | 27925 | 27950 | 27900 | 1314 |
| 644 | 20250313 | 093200 | 1616827300 | 27925 | 28050 | 28050 | 27925 | 4547 |
| 645 | 20250313 | 093100 | 1489604250 | 28000 | 28100 | 28100 | 28000 | 1796 |
| 646 | 20250313 | 093000 | 1439224600 | 28100 | 28150 | 28150 | 28050 | 1297 |
| 647 | 20250313 | 092900 | 1402785650 | 28100 | 28200 | 28200 | 28100 | 444 |
| 648 | 20250313 | 092800 | 1390287700 | 28200 | 28150 | 28200 | 28150 | 1681 |
| 649 | 20250313 | 092700 | 1342967000 | 28150 | 28250 | 28250 | 28150 | 2696 |
| 650 | 20250313 | 092600 | 1266981500 | 28250 | 28300 | 28350 | 28200 | 959 |
| 651 | 20250313 | 092500 | 1239870500 | 28350 | 28350 | 28375 | 28300 | 168 |
| 652 | 20250313 | 092400 | 1235108575 | 28400 | 28325 | 28400 | 28275 | 473 |
| 653 | 20250313 | 092300 | 1221714125 | 28300 | 28300 | 28400 | 28275 | 579 |
| 654 | 20250313 | 092200 | 1205304925 | 28300 | 28300 | 28300 | 28275 | 587 |
| 655 | 20250313 | 092100 | 1188692850 | 28300 | 28300 | 28300 | 28250 | 294 |
| 656 | 20250313 | 092000 | 1180383775 | 28250 | 28150 | 28250 | 28150 | 1193 |
| 657 | 20250313 | 091900 | 1146780075 | 28150 | 28200 | 28300 | 28150 | 1618 |
| 658 | 20250313 | 091800 | 1101151025 | 28200 | 28250 | 28250 | 28200 | 629 |
| 659 | 20250313 | 091700 | 1083412825 | 28250 | 28300 | 28300 | 28250 | 2301 |
| 660 | 20250313 | 091600 | 1018325325 | 28350 | 28350 | 28400 | 28350 | 406 |
| 661 | 20250313 | 091500 | 1006815125 | 28350 | 28325 | 28400 | 28325 | 614 |
| 662 | 20250313 | 091400 | 989404900 | 28300 | 28500 | 28500 | 28300 | 3802 |
| 663 | 20250313 | 091300 | 881331575 | 28500 | 28600 | 28600 | 28500 | 299 |
| 664 | 20250313 | 091200 | 872802475 | 28600 | 28700 | 28700 | 28550 | 1988 |
| 665 | 20250313 | 091100 | 815970075 | 28700 | 28650 | 28700 | 28600 | 1034 |
| 666 | 20250313 | 091000 | 786396275 | 28700 | 28750 | 28750 | 28500 | 2239 |
| 667 | 20250313 | 090900 | 722295675 | 28750 | 28700 | 28800 | 28700 | 1635 |
| 668 | 20250313 | 090800 | 675339475 | 28700 | 28450 | 28750 | 28400 | 1818 |
| 669 | 20250313 | 090700 | 623541925 | 28450 | 28650 | 28700 | 28450 | 4175 |
| 670 | 20250313 | 090600 | 504493325 | 28650 | 28650 | 28700 | 28600 | 1524 |
| 671 | 20250313 | 090500 | 460852700 | 28700 | 28650 | 28700 | 28600 | 1444 |
| 672 | 20250313 | 090400 | 419490400 | 28700 | 28650 | 28700 | 28600 | 946 |
| 673 | 20250313 | 090300 | 392391650 | 28600 | 28650 | 28800 | 28600 | 4306 |
| 674 | 20250313 | 090200 | 269054600 | 28800 | 28800 | 28850 | 28700 | 1836 |
| 675 | 20250313 | 090100 | 216269100 | 28800 | 28900 | 29100 | 28700 | 2154 |
| 676 | 20250313 | 090000 | 154115900 | 29050 | 28750 | 29100 | 28650 | 5175 |