32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 185800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 3 | 20250310 | 185700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20250310 | 185600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20250310 | 185500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20250310 | 185400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20250310 | 185300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20250310 | 185200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20250310 | 185100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20250310 | 185000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20250310 | 184900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20250310 | 184800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20250310 | 184700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20250310 | 184600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20250310 | 184500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20250310 | 184400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20250310 | 184300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20250310 | 184200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20250310 | 184100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20250310 | 184000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20250310 | 183900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20250310 | 183800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20250310 | 183700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20250310 | 183600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20250310 | 183500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20250310 | 183400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20250310 | 183300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20250310 | 183200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20250310 | 183100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20250310 | 183000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20250310 | 182900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20250310 | 182800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 33 | 20250310 | 182700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20250310 | 182600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20250310 | 182500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20250310 | 182400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20250310 | 182300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20250310 | 182200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20250310 | 182100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20250310 | 182000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20250310 | 181900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20250310 | 181800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20250310 | 181700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20250310 | 181600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20250310 | 181500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20250310 | 181400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20250310 | 181300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20250310 | 181200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20250310 | 181100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20250310 | 181000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20250310 | 180900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20250310 | 180800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20250310 | 180700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20250310 | 180600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20250310 | 180500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20250310 | 180400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20250310 | 180300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20250310 | 180200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20250310 | 180100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20250310 | 180000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20250310 | 175900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20250310 | 175800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 63 | 20250310 | 175700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20250310 | 175600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20250310 | 175500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20250310 | 175400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20250310 | 175300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20250310 | 175200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20250310 | 175100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20250310 | 175000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20250310 | 174900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20250310 | 174800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20250310 | 174700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20250310 | 174600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20250310 | 174500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20250310 | 174400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20250310 | 174300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20250310 | 174200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20250310 | 174100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20250310 | 174000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20250310 | 173900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20250310 | 173800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20250310 | 173700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20250310 | 173600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20250310 | 173500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20250310 | 173400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20250310 | 173300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20250310 | 173200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20250310 | 173100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20250310 | 173000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20250310 | 172900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20250310 | 172800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 93 | 20250310 | 172700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20250310 | 172600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20250310 | 172500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20250310 | 172400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20250310 | 172300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20250310 | 172200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20250310 | 172100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20250310 | 172000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20250310 | 171900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20250310 | 171800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20250310 | 171700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20250310 | 171600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20250310 | 171500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20250310 | 171400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20250310 | 171300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20250310 | 171200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20250310 | 171100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20250310 | 171000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20250310 | 170900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20250310 | 170800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20250310 | 170700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20250310 | 170600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20250310 | 170500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20250310 | 170400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20250310 | 170300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20250310 | 170200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20250310 | 170100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20250310 | 170000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20250310 | 165900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20250310 | 165800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 123 | 20250310 | 165700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20250310 | 165600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20250310 | 165500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20250310 | 165400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20250310 | 165300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20250310 | 165200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20250310 | 165100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20250310 | 165000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20250310 | 164900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20250310 | 164800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20250310 | 164700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20250310 | 164600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20250310 | 164500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20250310 | 164400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20250310 | 164300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20250310 | 164200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20250310 | 164100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20250310 | 164000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20250310 | 163900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20250310 | 163800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20250310 | 163700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20250310 | 163600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20250310 | 163500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20250310 | 163400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20250310 | 163300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20250310 | 163200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20250310 | 163100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20250310 | 163000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20250310 | 162900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20250310 | 162800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 153 | 20250310 | 162700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20250310 | 162600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20250310 | 162500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20250310 | 162400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20250310 | 162300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20250310 | 162200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20250310 | 162100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20250310 | 162000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20250310 | 161900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20250310 | 161800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20250310 | 161700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20250310 | 161600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20250310 | 161500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20250310 | 161400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20250310 | 161300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20250310 | 161200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20250310 | 161100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20250310 | 161000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20250310 | 160900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20250310 | 160800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20250310 | 160700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20250310 | 160600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20250310 | 160500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20250310 | 160400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20250310 | 160300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20250310 | 160200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20250310 | 160100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20250310 | 160000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20250310 | 155900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20250310 | 155800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 183 | 20250310 | 155700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20250310 | 155600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20250310 | 155500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20250310 | 155400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20250310 | 155300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20250310 | 155200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20250310 | 155100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20250310 | 155000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20250310 | 154900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20250310 | 154800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20250310 | 154700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20250310 | 154600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20250310 | 154500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20250310 | 154400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20250310 | 154300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20250310 | 154200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20250310 | 154100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20250310 | 154000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20250310 | 153900 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20250310 | 153800 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20250310 | 153700 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20250310 | 153600 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20250310 | 153500 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20250310 | 153400 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20250310 | 153300 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20250310 | 153200 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20250310 | 153100 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20250310 | 153000 | 2162918300 | 24650 | 24650 | 24650 | 24650 | 5577 |
| 211 | 20250310 | 152900 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20250310 | 152800 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 213 | 20250310 | 152700 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20250310 | 152600 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20250310 | 152500 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20250310 | 152400 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20250310 | 152300 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20250310 | 152200 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20250310 | 152100 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20250310 | 152000 | 2025445250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20250310 | 151900 | 2025445250 | 24750 | 24950 | 25000 | 24750 | 272 |
| 222 | 20250310 | 151800 | 2018670450 | 24900 | 24850 | 24900 | 24850 | 351 |
| 223 | 20250310 | 151700 | 2009943300 | 24850 | 24850 | 24850 | 24850 | 166 |
| 224 | 20250310 | 151600 | 2005818200 | 24850 | 24850 | 24850 | 24850 | 120 |
| 225 | 20250310 | 151500 | 2002836200 | 24850 | 24750 | 24850 | 24750 | 96 |
| 226 | 20250310 | 151400 | 2000452700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20250310 | 151300 | 2000452700 | 24750 | 24750 | 24750 | 24750 | 23 |
| 228 | 20250310 | 151200 | 1999883450 | 24800 | 24750 | 24800 | 24750 | 158 |
| 229 | 20250310 | 151100 | 1995970150 | 24800 | 24800 | 24800 | 24800 | 50 |
| 230 | 20250310 | 151000 | 1994730150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20250310 | 150900 | 1994730150 | 24750 | 24800 | 24800 | 24700 | 1086 |
| 232 | 20250310 | 150800 | 1967837450 | 24800 | 24750 | 24800 | 24750 | 39 |
| 233 | 20250310 | 150700 | 1966871250 | 24775 | 24775 | 24775 | 24775 | 0 |
| 234 | 20250310 | 150600 | 1966871250 | 24775 | 24775 | 24775 | 24775 | 129 |
| 235 | 20250310 | 150500 | 1963675275 | 24800 | 24800 | 24800 | 24800 | 169 |
| 236 | 20250310 | 150400 | 1959484075 | 24800 | 24800 | 24800 | 24800 | 61 |
| 237 | 20250310 | 150300 | 1957971275 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20250310 | 150200 | 1957971275 | 24850 | 24850 | 24850 | 24850 | 2 |
| 239 | 20250310 | 150100 | 1957921575 | 24850 | 24800 | 24850 | 24800 | 24 |
| 240 | 20250310 | 150000 | 1957325675 | 24750 | 24750 | 24750 | 24750 | 3 |
| 241 | 20250310 | 145900 | 1957251425 | 24800 | 24800 | 24850 | 24800 | 307 |
| 242 | 20250310 | 145800 | 1949634625 | 24750 | 24800 | 24850 | 24750 | 84 |
| 243 | 20250310 | 145700 | 1947549075 | 24750 | 24750 | 24800 | 24750 | 20 |
| 244 | 20250310 | 145600 | 1947053575 | 24800 | 24800 | 24800 | 24750 | 78 |
| 245 | 20250310 | 145500 | 1945119275 | 24750 | 24750 | 24750 | 24750 | 10 |
| 246 | 20250310 | 145400 | 1944871775 | 24850 | 24750 | 24850 | 24750 | 98 |
| 247 | 20250310 | 145300 | 1942441675 | 24750 | 24750 | 24750 | 24750 | 2 |
| 248 | 20250310 | 145200 | 1942392175 | 24800 | 24850 | 24850 | 24750 | 303 |
| 249 | 20250310 | 145100 | 1934877575 | 24750 | 24750 | 24750 | 24750 | 10 |
| 250 | 20250310 | 145000 | 1934630075 | 24850 | 24750 | 24850 | 24750 | 60 |
| 251 | 20250310 | 144900 | 1933140275 | 24750 | 24750 | 24750 | 24750 | 25 |
| 252 | 20250310 | 144800 | 1932521525 | 24750 | 24750 | 24750 | 24750 | 191 |
| 253 | 20250310 | 144700 | 1927794275 | 24850 | 24750 | 24850 | 24750 | 78 |
| 254 | 20250310 | 144600 | 1925858025 | 24750 | 24750 | 24800 | 24750 | 139 |
| 255 | 20250310 | 144500 | 1922415575 | 24750 | 24800 | 24850 | 24750 | 429 |
| 256 | 20250310 | 144400 | 1911774775 | 24800 | 24900 | 24900 | 24800 | 168 |
| 257 | 20250310 | 144300 | 1907599075 | 24800 | 24800 | 24800 | 24800 | 9 |
| 258 | 20250310 | 144200 | 1907375875 | 24800 | 24800 | 24900 | 24800 | 56 |
| 259 | 20250310 | 144100 | 1905982875 | 24900 | 24800 | 24900 | 24800 | 79 |
| 260 | 20250310 | 144000 | 1904015975 | 24800 | 24850 | 24900 | 24800 | 80 |
| 261 | 20250310 | 143900 | 1902028275 | 24800 | 24800 | 24800 | 24800 | 10 |
| 262 | 20250310 | 143800 | 1901780275 | 24800 | 24800 | 24850 | 24800 | 67 |
| 263 | 20250310 | 143700 | 1900115500 | 24800 | 24800 | 24850 | 24800 | 56 |
| 264 | 20250310 | 143600 | 1898724300 | 24850 | 24800 | 24850 | 24800 | 136 |
| 265 | 20250310 | 143500 | 1895350200 | 24850 | 24800 | 24850 | 24800 | 14 |
| 266 | 20250310 | 143400 | 1895002500 | 24800 | 24850 | 24850 | 24800 | 24 |
| 267 | 20250310 | 143300 | 1894407250 | 24750 | 24750 | 24800 | 24750 | 196 |
| 268 | 20250310 | 143200 | 1889546950 | 24750 | 24750 | 24750 | 24750 | 4 |
| 269 | 20250310 | 143100 | 1889447950 | 24750 | 24750 | 24750 | 24750 | 11 |
| 270 | 20250310 | 143000 | 1889175700 | 24750 | 24800 | 24800 | 24750 | 13 |
| 271 | 20250310 | 142900 | 1888853750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 272 | 20250310 | 142800 | 1888730000 | 24750 | 24750 | 24750 | 24750 | 8 |
| 273 | 20250310 | 142700 | 1888532000 | 24750 | 24750 | 24750 | 24750 | 9 |
| 274 | 20250310 | 142600 | 1888309250 | 24750 | 24750 | 24800 | 24750 | 548 |
| 275 | 20250310 | 142500 | 1874744850 | 24750 | 24750 | 24750 | 24750 | 7 |
| 276 | 20250310 | 142400 | 1874571600 | 24750 | 24750 | 24750 | 24750 | 10 |
| 277 | 20250310 | 142300 | 1874324100 | 24750 | 24800 | 24800 | 24750 | 488 |
| 278 | 20250310 | 142200 | 1862221800 | 24800 | 24800 | 24800 | 24800 | 57 |
| 279 | 20250310 | 142100 | 1860808200 | 24800 | 24800 | 24800 | 24800 | 10 |
| 280 | 20250310 | 142000 | 1860560200 | 24800 | 24800 | 24800 | 24800 | 5 |
| 281 | 20250310 | 141900 | 1860436200 | 24800 | 24800 | 24800 | 24800 | 10 |
| 282 | 20250310 | 141800 | 1860188200 | 24800 | 24800 | 24800 | 24800 | 8 |
| 283 | 20250310 | 141700 | 1859989800 | 24800 | 24800 | 24850 | 24800 | 46 |
| 284 | 20250310 | 141600 | 1858846900 | 24800 | 24800 | 24800 | 24800 | 10 |
| 285 | 20250310 | 141500 | 1858598900 | 24800 | 24800 | 24800 | 24800 | 8 |
| 286 | 20250310 | 141400 | 1858400500 | 24800 | 24800 | 24800 | 24800 | 4 |
| 287 | 20250310 | 141300 | 1858301300 | 24800 | 24800 | 24850 | 24800 | 176 |
| 288 | 20250310 | 141200 | 1853928500 | 24800 | 24800 | 24800 | 24800 | 8 |
| 289 | 20250310 | 141100 | 1853730100 | 24800 | 24800 | 24800 | 24800 | 4 |
| 290 | 20250310 | 141000 | 1853630900 | 24800 | 24800 | 24800 | 24800 | 10 |
| 291 | 20250310 | 140900 | 1853382900 | 24800 | 24800 | 24800 | 24800 | 502 |
| 292 | 20250310 | 140800 | 1840933300 | 24750 | 24750 | 24850 | 24750 | 7 |
| 293 | 20250310 | 140700 | 1840759850 | 24750 | 24750 | 24750 | 24750 | 10 |
| 294 | 20250310 | 140600 | 1840512350 | 24750 | 24750 | 24750 | 24750 | 8 |
| 295 | 20250310 | 140500 | 1840314350 | 24750 | 24750 | 24750 | 24750 | 4 |
| 296 | 20250310 | 140400 | 1840215350 | 24750 | 24750 | 24750 | 24750 | 10 |
| 297 | 20250310 | 140300 | 1839967850 | 24750 | 24700 | 24750 | 24700 | 39 |
| 298 | 20250310 | 140200 | 1839003000 | 24700 | 24700 | 24700 | 24700 | 8 |
| 299 | 20250310 | 140100 | 1838805400 | 24700 | 24750 | 24750 | 24700 | 11 |
| 300 | 20250310 | 140000 | 1838533650 | 24700 | 24700 | 24700 | 24700 | 11 |
| 301 | 20250310 | 135900 | 1838261950 | 24700 | 24700 | 24700 | 24700 | 116 |
| 302 | 20250310 | 135800 | 1835396750 | 24700 | 24750 | 24750 | 24700 | 532 |
| 303 | 20250310 | 135700 | 1822245400 | 24750 | 24750 | 24750 | 24750 | 12 |
| 304 | 20250310 | 135600 | 1821948400 | 24750 | 24750 | 24750 | 24750 | 32 |
| 305 | 20250310 | 135500 | 1821156400 | 24750 | 24800 | 24800 | 24750 | 494 |
| 306 | 20250310 | 135400 | 1808929700 | 24750 | 24750 | 24750 | 24750 | 9 |
| 307 | 20250310 | 135300 | 1808706950 | 24750 | 24750 | 24750 | 24750 | 3 |
| 308 | 20250310 | 135200 | 1808632700 | 24750 | 24750 | 24850 | 24750 | 14 |
| 309 | 20250310 | 135100 | 1808285900 | 24750 | 24800 | 24800 | 24750 | 911 |
| 310 | 20250310 | 135000 | 1785693500 | 24850 | 24800 | 24850 | 24800 | 28 |
| 311 | 20250310 | 134900 | 1784997850 | 24800 | 24850 | 24850 | 24800 | 113 |
| 312 | 20250310 | 134800 | 1782190250 | 24800 | 24800 | 24800 | 24800 | 10 |
| 313 | 20250310 | 134700 | 1781942250 | 24850 | 24850 | 24850 | 24800 | 28 |
| 314 | 20250310 | 134600 | 1781246550 | 24800 | 24800 | 24900 | 24800 | 51 |
| 315 | 20250310 | 134500 | 1779977650 | 24850 | 24850 | 24850 | 24850 | 33 |
| 316 | 20250310 | 134400 | 1779157600 | 24850 | 24850 | 24850 | 24850 | 24 |
| 317 | 20250310 | 134300 | 1778561200 | 24850 | 24850 | 24850 | 24850 | 14 |
| 318 | 20250310 | 134200 | 1778213300 | 24800 | 24850 | 24850 | 24800 | 32 |
| 319 | 20250310 | 134100 | 1777418600 | 24850 | 24800 | 24900 | 24800 | 52 |
| 320 | 20250310 | 134000 | 1776124350 | 24800 | 24800 | 24800 | 24800 | 11 |
| 321 | 20250310 | 133900 | 1775851550 | 24850 | 24850 | 24850 | 24800 | 225 |
| 322 | 20250310 | 133800 | 1770260600 | 24850 | 24850 | 24850 | 24850 | 61 |
| 323 | 20250310 | 133700 | 1768744750 | 24850 | 24850 | 24850 | 24850 | 3 |
| 324 | 20250310 | 133600 | 1768670200 | 24850 | 24900 | 24900 | 24850 | 636 |
| 325 | 20250310 | 133500 | 1752834150 | 24900 | 24900 | 24900 | 24900 | 10 |
| 326 | 20250310 | 133400 | 1752585150 | 24900 | 24900 | 24900 | 24900 | 6 |
| 327 | 20250310 | 133300 | 1752435750 | 24900 | 24950 | 24950 | 24900 | 123 |
| 328 | 20250310 | 133200 | 1749368500 | 24950 | 24950 | 24950 | 24950 | 647 |
| 329 | 20250310 | 133100 | 1733225850 | 25000 | 25000 | 25000 | 24950 | 53 |
| 330 | 20250310 | 133000 | 1731900950 | 24950 | 24900 | 25000 | 24900 | 101 |
| 331 | 20250310 | 132900 | 1729378050 | 24900 | 24900 | 24900 | 24900 | 10 |
| 332 | 20250310 | 132800 | 1729129050 | 24950 | 24900 | 24950 | 24900 | 106 |
| 333 | 20250310 | 132700 | 1726489450 | 24900 | 24900 | 25000 | 24900 | 102 |
| 334 | 20250310 | 132600 | 1723942550 | 24900 | 24900 | 24950 | 24900 | 100 |
| 335 | 20250310 | 132500 | 1721448150 | 24900 | 24900 | 24900 | 24900 | 5 |
| 336 | 20250310 | 132400 | 1721323650 | 24850 | 24850 | 24900 | 24850 | 36 |
| 337 | 20250310 | 132300 | 1720427750 | 24850 | 24850 | 25000 | 24850 | 67 |
| 338 | 20250310 | 132200 | 1718754250 | 25000 | 24900 | 25000 | 24850 | 150 |
| 339 | 20250310 | 132100 | 1715014150 | 24850 | 24850 | 24950 | 24850 | 80 |
| 340 | 20250310 | 132000 | 1713020450 | 24850 | 24850 | 24850 | 24850 | 60 |
| 341 | 20250310 | 131900 | 1711529450 | 24850 | 24850 | 24850 | 24850 | 8 |
| 342 | 20250310 | 131800 | 1711330650 | 24850 | 24800 | 24850 | 24800 | 8 |
| 343 | 20250310 | 131700 | 1711131950 | 24900 | 24850 | 24950 | 24800 | 136 |
| 344 | 20250310 | 131600 | 1707742575 | 24800 | 24800 | 24800 | 24800 | 30 |
| 345 | 20250310 | 131500 | 1706998575 | 24800 | 24800 | 24800 | 24800 | 8 |
| 346 | 20250310 | 131400 | 1706800175 | 24800 | 24800 | 24800 | 24800 | 10 |
| 347 | 20250310 | 131300 | 1706552175 | 24850 | 24800 | 24850 | 24750 | 542 |
| 348 | 20250310 | 131200 | 1693108975 | 24750 | 24800 | 24800 | 24750 | 12 |
| 349 | 20250310 | 131100 | 1692811775 | 24750 | 24750 | 24850 | 24750 | 10 |
| 350 | 20250310 | 131000 | 1692564175 | 24800 | 24750 | 24800 | 24750 | 31 |
| 351 | 20250310 | 130900 | 1691795625 | 24750 | 24800 | 24800 | 24750 | 42 |
| 352 | 20250310 | 130800 | 1690754425 | 24750 | 24750 | 24800 | 24750 | 26 |
| 353 | 20250310 | 130700 | 1690110725 | 24750 | 24750 | 24750 | 24750 | 182 |
| 354 | 20250310 | 130600 | 1685606225 | 24800 | 24800 | 24800 | 24800 | 444 |
| 355 | 20250310 | 130500 | 1674595025 | 24800 | 24850 | 24850 | 24800 | 13 |
| 356 | 20250310 | 130400 | 1674272425 | 24800 | 24800 | 24800 | 24800 | 45 |
| 357 | 20250310 | 130300 | 1673156425 | 24800 | 24850 | 24900 | 24800 | 74 |
| 358 | 20250310 | 130200 | 1671315325 | 24800 | 24800 | 24850 | 24800 | 20 |
| 359 | 20250310 | 130100 | 1670818825 | 24800 | 24800 | 24850 | 24800 | 110 |
| 360 | 20250310 | 130000 | 1668089725 | 24800 | 24800 | 24800 | 24800 | 40 |
| 361 | 20250310 | 125900 | 1667097725 | 24800 | 24800 | 24800 | 24800 | 15 |
| 362 | 20250310 | 125800 | 1666725725 | 24800 | 24800 | 24900 | 24800 | 77 |
| 363 | 20250310 | 125700 | 1664809025 | 24800 | 24800 | 24800 | 24750 | 18 |
| 364 | 20250310 | 125600 | 1664362725 | 24800 | 24800 | 24800 | 24800 | 25 |
| 365 | 20250310 | 125500 | 1663742725 | 24800 | 24750 | 24900 | 24750 | 81 |
| 366 | 20250310 | 125400 | 1661726325 | 24750 | 24750 | 24850 | 24750 | 56 |
| 367 | 20250310 | 125300 | 1660335925 | 24850 | 24750 | 24850 | 24750 | 253 |
| 368 | 20250310 | 125200 | 1654051425 | 24750 | 24750 | 24750 | 24750 | 8 |
| 369 | 20250310 | 125100 | 1653853425 | 24750 | 24750 | 24800 | 24750 | 64 |
| 370 | 20250310 | 125000 | 1652266875 | 24750 | 24800 | 24800 | 24750 | 42 |
| 371 | 20250310 | 124900 | 1651227025 | 24750 | 24750 | 24800 | 24750 | 70 |
| 372 | 20250310 | 124800 | 1649494475 | 24750 | 24700 | 24750 | 24700 | 236 |
| 373 | 20250310 | 124700 | 1643654575 | 24750 | 24750 | 24750 | 24700 | 13 |
| 374 | 20250310 | 124600 | 1643333175 | 24700 | 24750 | 24750 | 24700 | 230 |
| 375 | 20250310 | 124500 | 1637645875 | 24700 | 24750 | 24750 | 24700 | 111 |
| 376 | 20250310 | 124400 | 1634899025 | 24750 | 24600 | 24750 | 24600 | 101 |
| 377 | 20250310 | 124300 | 1632402175 | 24600 | 24700 | 24700 | 24600 | 9 |
| 378 | 20250310 | 124200 | 1632180275 | 24600 | 24800 | 24800 | 24500 | 1372 |
| 379 | 20250310 | 124100 | 1598387075 | 24800 | 24800 | 24800 | 24800 | 103 |
| 380 | 20250310 | 124000 | 1595832675 | 24850 | 24800 | 24850 | 24800 | 33 |
| 381 | 20250310 | 123900 | 1595012725 | 24800 | 24800 | 24800 | 24800 | 36 |
| 382 | 20250310 | 123800 | 1594119925 | 24800 | 24750 | 24800 | 24750 | 210 |
| 383 | 20250310 | 123700 | 1588912075 | 24800 | 24800 | 24800 | 24800 | 255 |
| 384 | 20250310 | 123600 | 1582588075 | 24800 | 24800 | 24850 | 24800 | 56 |
| 385 | 20250310 | 123500 | 1581198275 | 24800 | 24750 | 24800 | 24750 | 426 |
| 386 | 20250310 | 123400 | 1570633625 | 24800 | 24750 | 24800 | 24750 | 24 |
| 387 | 20250310 | 123300 | 1570038525 | 24750 | 24800 | 24800 | 24750 | 546 |
| 388 | 20250310 | 123200 | 1556498325 | 24800 | 24800 | 24800 | 24800 | 12 |
| 389 | 20250310 | 123100 | 1556200725 | 24800 | 24800 | 24800 | 24800 | 25 |
| 390 | 20250310 | 123000 | 1555580725 | 24800 | 24800 | 24800 | 24800 | 16 |
| 391 | 20250310 | 122900 | 1555183925 | 24800 | 24800 | 24800 | 24800 | 10 |
| 392 | 20250310 | 122800 | 1554935925 | 24850 | 24900 | 24900 | 24850 | 444 |
| 393 | 20250310 | 122700 | 1543900675 | 24850 | 24850 | 24850 | 24850 | 10 |
| 394 | 20250310 | 122600 | 1543652175 | 24900 | 24900 | 24900 | 24900 | 61 |
| 395 | 20250310 | 122500 | 1542133275 | 24950 | 24950 | 24950 | 24950 | 111 |
| 396 | 20250310 | 122400 | 1539363825 | 24950 | 24950 | 24950 | 24950 | 24 |
| 397 | 20250310 | 122300 | 1538765025 | 24950 | 24950 | 24950 | 24950 | 10 |
| 398 | 20250310 | 122200 | 1538515525 | 24950 | 24950 | 24950 | 24950 | 30 |
| 399 | 20250310 | 122100 | 1537767025 | 24900 | 24900 | 24950 | 24900 | 828 |
| 400 | 20250310 | 122000 | 1517111575 | 24900 | 24900 | 24900 | 24900 | 25 |
| 401 | 20250310 | 121900 | 1516489075 | 24900 | 24900 | 24900 | 24900 | 35 |
| 402 | 20250310 | 121800 | 1515617575 | 24900 | 24900 | 24900 | 24900 | 3 |
| 403 | 20250310 | 121700 | 1515542875 | 24900 | 24850 | 24900 | 24850 | 14 |
| 404 | 20250310 | 121600 | 1515194675 | 24850 | 24850 | 24850 | 24850 | 54 |
| 405 | 20250310 | 121500 | 1513852775 | 24850 | 24850 | 24850 | 24850 | 305 |
| 406 | 20250310 | 121400 | 1506273525 | 24850 | 24850 | 24850 | 24850 | 24 |
| 407 | 20250310 | 121300 | 1505677125 | 24900 | 24850 | 24950 | 24850 | 39 |
| 408 | 20250310 | 121200 | 1504705275 | 24850 | 24900 | 24900 | 24850 | 5 |
| 409 | 20250310 | 121100 | 1504580875 | 24850 | 24850 | 24900 | 24850 | 44 |
| 410 | 20250310 | 121000 | 1503487125 | 24850 | 24850 | 24850 | 24850 | 10 |
| 411 | 20250310 | 120900 | 1503238625 | 24850 | 24850 | 24850 | 24850 | 2 |
| 412 | 20250310 | 120800 | 1503188925 | 24850 | 24900 | 24900 | 24850 | 173 |
| 413 | 20250310 | 120700 | 1498882375 | 24900 | 24900 | 24900 | 24900 | 10 |
| 414 | 20250310 | 120600 | 1498633375 | 24900 | 24950 | 24950 | 24900 | 296 |
| 415 | 20250310 | 120500 | 1491248725 | 24900 | 24900 | 24900 | 24900 | 54 |
| 416 | 20250310 | 120400 | 1489904125 | 24900 | 24900 | 24900 | 24900 | 16 |
| 417 | 20250310 | 120300 | 1489505725 | 24900 | 24900 | 24900 | 24900 | 2 |
| 418 | 20250310 | 120200 | 1489455925 | 24900 | 25000 | 25000 | 24900 | 794 |
| 419 | 20250310 | 120100 | 1469623375 | 25100 | 24950 | 25100 | 24950 | 64 |
| 420 | 20250310 | 120000 | 1468020325 | 24950 | 24950 | 25150 | 24950 | 137 |
| 421 | 20250310 | 115900 | 1464584025 | 24950 | 24950 | 24950 | 24950 | 29 |
| 422 | 20250310 | 115800 | 1463860475 | 24950 | 24950 | 24950 | 24950 | 10 |
| 423 | 20250310 | 115700 | 1463610975 | 24950 | 25000 | 25150 | 24900 | 48 |
| 424 | 20250310 | 115600 | 1462408225 | 24900 | 25050 | 25050 | 24900 | 37 |
| 425 | 20250310 | 115500 | 1461482625 | 25000 | 24950 | 25000 | 24950 | 34 |
| 426 | 20250310 | 115400 | 1460633225 | 24950 | 24925 | 24950 | 24925 | 1891 |
| 427 | 20250310 | 115300 | 1413453425 | 24925 | 24925 | 24925 | 24925 | 12 |
| 428 | 20250310 | 115200 | 1413154325 | 24925 | 24925 | 24925 | 24925 | 10 |
| 429 | 20250310 | 115100 | 1412905075 | 24900 | 24925 | 24925 | 24900 | 29 |
| 430 | 20250310 | 115000 | 1412182900 | 24925 | 24925 | 24950 | 24925 | 13 |
| 431 | 20250310 | 114900 | 1411858850 | 24950 | 24900 | 24950 | 24900 | 13 |
| 432 | 20250310 | 114800 | 1411534975 | 24900 | 24900 | 24950 | 24900 | 109 |
| 433 | 20250310 | 114700 | 1408818875 | 24950 | 25000 | 25000 | 24950 | 331 |
| 434 | 20250310 | 114600 | 1400560175 | 24950 | 24950 | 25150 | 24950 | 265 |
| 435 | 20250310 | 114500 | 1393906125 | 24950 | 24950 | 24950 | 24950 | 27 |
| 436 | 20250310 | 114400 | 1393232475 | 25000 | 24950 | 25000 | 24950 | 10 |
| 437 | 20250310 | 114300 | 1392982925 | 24950 | 24950 | 25050 | 24900 | 44 |
| 438 | 20250310 | 114200 | 1391882175 | 24900 | 24900 | 24900 | 24900 | 31 |
| 439 | 20250310 | 114100 | 1391110275 | 24900 | 24900 | 24950 | 24900 | 11 |
| 440 | 20250310 | 114000 | 1390836275 | 24900 | 24900 | 24900 | 24900 | 17 |
| 441 | 20250310 | 113900 | 1390412975 | 24950 | 24950 | 24950 | 24950 | 239 |
| 442 | 20250310 | 113800 | 1384449925 | 24950 | 24950 | 25050 | 24950 | 20 |
| 443 | 20250310 | 113700 | 1383949925 | 24950 | 25000 | 25000 | 24950 | 19 |
| 444 | 20250310 | 113600 | 1383475275 | 25150 | 24950 | 25150 | 24950 | 27 |
| 445 | 20250310 | 113500 | 1382797875 | 24950 | 24950 | 25100 | 24950 | 266 |
| 446 | 20250310 | 113400 | 1376149775 | 25000 | 24950 | 25000 | 24950 | 31 |
| 447 | 20250310 | 113300 | 1375376275 | 24950 | 24950 | 24950 | 24950 | 4 |
| 448 | 20250310 | 113200 | 1375276475 | 24950 | 25000 | 25050 | 24950 | 86 |
| 449 | 20250310 | 113100 | 1373123825 | 25050 | 24950 | 25050 | 24950 | 11 |
| 450 | 20250310 | 113000 | 1372849075 | 24950 | 24950 | 25100 | 24900 | 145 |
| 451 | 20250310 | 112900 | 1369219075 | 24950 | 24925 | 24950 | 24900 | 17 |
| 452 | 20250310 | 112800 | 1368795600 | 24900 | 24900 | 24900 | 24900 | 30 |
| 453 | 20250310 | 112700 | 1368048600 | 24900 | 24950 | 25050 | 24900 | 65 |
| 454 | 20250310 | 112600 | 1366426450 | 25050 | 24900 | 25050 | 24900 | 58 |
| 455 | 20250310 | 112500 | 1364977700 | 24900 | 24900 | 24900 | 24900 | 36 |
| 456 | 20250310 | 112400 | 1364081300 | 24900 | 24950 | 24950 | 24900 | 21 |
| 457 | 20250310 | 112300 | 1363557750 | 24900 | 24900 | 24900 | 24900 | 10 |
| 458 | 20250310 | 112200 | 1363308750 | 24900 | 24900 | 24900 | 24900 | 36 |
| 459 | 20250310 | 112100 | 1362412350 | 24900 | 24900 | 24900 | 24900 | 2 |
| 460 | 20250310 | 112000 | 1362362550 | 24900 | 24950 | 24950 | 24900 | 126 |
| 461 | 20250310 | 111900 | 1359219500 | 24950 | 24950 | 24950 | 24950 | 10 |
| 462 | 20250310 | 111800 | 1358970000 | 24950 | 24950 | 25000 | 24950 | 88 |
| 463 | 20250310 | 111700 | 1356774250 | 24950 | 25000 | 25000 | 24950 | 257 |
| 464 | 20250310 | 111600 | 1350361100 | 24950 | 24950 | 25000 | 24950 | 610 |
| 465 | 20250310 | 111500 | 1335111600 | 24950 | 24950 | 24950 | 24950 | 2 |
| 466 | 20250310 | 111400 | 1335061700 | 24950 | 24900 | 24950 | 24900 | 10 |
| 467 | 20250310 | 111300 | 1334812300 | 25050 | 24850 | 25050 | 24850 | 266 |
| 468 | 20250310 | 111200 | 1328158650 | 24900 | 24900 | 24950 | 24900 | 451 |
| 469 | 20250310 | 111100 | 1316927300 | 24850 | 24900 | 24900 | 24850 | 33 |
| 470 | 20250310 | 111000 | 1316107100 | 24900 | 24850 | 24900 | 24850 | 9 |
| 471 | 20250310 | 110900 | 1315883350 | 24850 | 25050 | 25050 | 24850 | 394 |
| 472 | 20250310 | 110800 | 1306075750 | 24900 | 24950 | 25100 | 24900 | 2463 |
| 473 | 20250310 | 110700 | 1244536650 | 24925 | 24950 | 24950 | 24900 | 59 |
| 474 | 20250310 | 110600 | 1243065200 | 24850 | 24850 | 24900 | 24850 | 360 |
| 475 | 20250310 | 110500 | 1234101450 | 24850 | 24850 | 24850 | 24850 | 39 |
| 476 | 20250310 | 110400 | 1233132300 | 24850 | 24850 | 24850 | 24850 | 14 |
| 477 | 20250310 | 110300 | 1232784400 | 24850 | 24850 | 24850 | 24850 | 24 |
| 478 | 20250310 | 110200 | 1232188000 | 24850 | 24850 | 24850 | 24850 | 13 |
| 479 | 20250310 | 110100 | 1231864950 | 24850 | 24850 | 24900 | 24850 | 20 |
| 480 | 20250310 | 110000 | 1231367750 | 24850 | 24850 | 24900 | 24850 | 52 |
| 481 | 20250310 | 105900 | 1230074700 | 24850 | 24850 | 24850 | 24850 | 148 |
| 482 | 20250310 | 105800 | 1226396900 | 24800 | 24800 | 24800 | 24800 | 10 |
| 483 | 20250310 | 105700 | 1226148900 | 24900 | 24800 | 24900 | 24800 | 472 |
| 484 | 20250310 | 105600 | 1214419250 | 24850 | 24850 | 24900 | 24800 | 811 |
| 485 | 20250310 | 105500 | 1194265650 | 24850 | 24850 | 24850 | 24800 | 144 |
| 486 | 20250310 | 105400 | 1190687550 | 24800 | 24850 | 24850 | 24800 | 67 |
| 487 | 20250310 | 105300 | 1189024150 | 24800 | 24750 | 24800 | 24750 | 7 |
| 488 | 20250310 | 105200 | 1188850700 | 24750 | 24800 | 24800 | 24750 | 51 |
| 489 | 20250310 | 105100 | 1187586400 | 24750 | 24700 | 24750 | 24700 | 35 |
| 490 | 20250310 | 105000 | 1186720550 | 24700 | 24700 | 24700 | 24700 | 2 |
| 491 | 20250310 | 104900 | 1186671150 | 24700 | 24700 | 24750 | 24700 | 14 |
| 492 | 20250310 | 104800 | 1186325150 | 24750 | 24700 | 24750 | 24700 | 32 |
| 493 | 20250310 | 104700 | 1185533650 | 24750 | 24700 | 24800 | 24700 | 35 |
| 494 | 20250310 | 104600 | 1184666050 | 24700 | 24700 | 24750 | 24700 | 35 |
| 495 | 20250310 | 104500 | 1183801400 | 24700 | 24850 | 24850 | 24700 | 184 |
| 496 | 20250310 | 104400 | 1179238750 | 24800 | 24750 | 24800 | 24700 | 232 |
| 497 | 20250310 | 104300 | 1173494050 | 24750 | 24750 | 24750 | 24750 | 154 |
| 498 | 20250310 | 104200 | 1169682550 | 24750 | 24750 | 24750 | 24750 | 14 |
| 499 | 20250310 | 104100 | 1169336050 | 24750 | 24750 | 24750 | 24750 | 4 |
| 500 | 20250310 | 104000 | 1169237050 | 24750 | 24800 | 24800 | 24750 | 31 |
| 501 | 20250310 | 103900 | 1168468800 | 24750 | 24700 | 24800 | 24700 | 12 |
| 502 | 20250310 | 103800 | 1168172150 | 24800 | 24700 | 24800 | 24700 | 50 |
| 503 | 20250310 | 103700 | 1166932750 | 24700 | 24700 | 24750 | 24700 | 12 |
| 504 | 20250310 | 103600 | 1166636100 | 24700 | 24700 | 24700 | 24700 | 10 |
| 505 | 20250310 | 103500 | 1166389100 | 24800 | 24700 | 24800 | 24700 | 6 |
| 506 | 20250310 | 103400 | 1166240700 | 24700 | 24700 | 24750 | 24700 | 56 |
| 507 | 20250310 | 103300 | 1164857300 | 24700 | 24650 | 24700 | 24650 | 321 |
| 508 | 20250310 | 103200 | 1156944100 | 24650 | 24700 | 24700 | 24650 | 204 |
| 509 | 20250310 | 103100 | 1151905400 | 24650 | 24700 | 24700 | 24650 | 11 |
| 510 | 20250310 | 103000 | 1151634100 | 24650 | 24700 | 24750 | 24650 | 120 |
| 511 | 20250310 | 102900 | 1148670500 | 24700 | 24650 | 24700 | 24650 | 10 |
| 512 | 20250310 | 102800 | 1148423950 | 24650 | 24750 | 24750 | 24650 | 127 |
| 513 | 20250310 | 102700 | 1145288000 | 24700 | 24650 | 24700 | 24650 | 12 |
| 514 | 20250310 | 102600 | 1144991950 | 24700 | 24800 | 24800 | 24700 | 1331 |
| 515 | 20250310 | 102500 | 1112062300 | 24750 | 24800 | 24800 | 24750 | 16 |
| 516 | 20250310 | 102400 | 1111666100 | 24750 | 24750 | 24800 | 24750 | 12 |
| 517 | 20250310 | 102300 | 1111368950 | 24750 | 24750 | 24750 | 24750 | 31 |
| 518 | 20250310 | 102200 | 1110601700 | 24800 | 24750 | 24800 | 24750 | 17 |
| 519 | 20250310 | 102100 | 1110180600 | 24750 | 24750 | 24750 | 24750 | 77 |
| 520 | 20250310 | 102000 | 1108274850 | 24750 | 24850 | 24850 | 24750 | 61 |
| 521 | 20250310 | 101900 | 1106760800 | 24850 | 24750 | 24850 | 24750 | 11 |
| 522 | 20250310 | 101800 | 1106488350 | 24850 | 24750 | 24850 | 24750 | 85 |
| 523 | 20250310 | 101700 | 1104381200 | 24750 | 24750 | 24850 | 24750 | 31 |
| 524 | 20250310 | 101600 | 1103612450 | 24750 | 24750 | 24800 | 24750 | 14 |
| 525 | 20250310 | 101500 | 1103265800 | 24850 | 24750 | 24850 | 24750 | 22 |
| 526 | 20250310 | 101400 | 1102720550 | 24750 | 24800 | 24850 | 24750 | 556 |
| 527 | 20250310 | 101300 | 1088932100 | 24800 | 24750 | 24800 | 24750 | 35 |
| 528 | 20250310 | 101200 | 1088064300 | 24750 | 24750 | 24750 | 24750 | 327 |
| 529 | 20250310 | 101100 | 1079971050 | 24750 | 24800 | 24800 | 24750 | 126 |
| 530 | 20250310 | 101000 | 1076849350 | 24750 | 24750 | 24800 | 24750 | 212 |
| 531 | 20250310 | 100900 | 1071592250 | 24750 | 24850 | 24850 | 24750 | 999 |
| 532 | 20250310 | 100800 | 1046808450 | 24800 | 24800 | 24800 | 24800 | 4 |
| 533 | 20250310 | 100700 | 1046709250 | 24800 | 24800 | 24950 | 24800 | 12 |
| 534 | 20250310 | 100600 | 1046411500 | 24950 | 24800 | 24950 | 24800 | 76 |
| 535 | 20250310 | 100500 | 1044518900 | 24800 | 24900 | 24900 | 24800 | 528 |
| 536 | 20250310 | 100400 | 1031374300 | 24800 | 24850 | 24900 | 24800 | 1508 |
| 537 | 20250310 | 100300 | 993895800 | 24850 | 24850 | 24900 | 24850 | 193 |
| 538 | 20250310 | 100200 | 989099050 | 24950 | 24950 | 24950 | 24950 | 119 |
| 539 | 20250310 | 100100 | 986130000 | 24900 | 24900 | 24900 | 24850 | 513 |
| 540 | 20250310 | 100000 | 973356600 | 24850 | 24850 | 24850 | 24850 | 178 |
| 541 | 20250310 | 095900 | 968933300 | 24800 | 24850 | 24900 | 24800 | 127 |
| 542 | 20250310 | 095800 | 965777850 | 24850 | 24850 | 24850 | 24800 | 31 |
| 543 | 20250310 | 095700 | 965007750 | 24800 | 24800 | 24800 | 24800 | 25 |
| 544 | 20250310 | 095600 | 964387750 | 24800 | 24900 | 24900 | 24800 | 304 |
| 545 | 20250310 | 095500 | 956847050 | 24900 | 24900 | 24900 | 24900 | 20 |
| 546 | 20250310 | 095400 | 956349050 | 24900 | 24800 | 24900 | 24800 | 2031 |
| 547 | 20250310 | 095300 | 905978450 | 24800 | 24800 | 24800 | 24800 | 63 |
| 548 | 20250310 | 095200 | 904416050 | 24750 | 24750 | 24750 | 24700 | 26 |
| 549 | 20250310 | 095100 | 903772600 | 24750 | 24750 | 24750 | 24750 | 4 |
| 550 | 20250310 | 095000 | 903673600 | 24800 | 24750 | 24800 | 24750 | 67 |
| 551 | 20250310 | 094900 | 902015300 | 24800 | 24750 | 24800 | 24750 | 24 |
| 552 | 20250310 | 094800 | 901421200 | 24900 | 24850 | 24900 | 24850 | 3 |
| 553 | 20250310 | 094700 | 901346600 | 24750 | 24800 | 24800 | 24750 | 14 |
| 554 | 20250310 | 094600 | 900999550 | 24750 | 24700 | 24750 | 24700 | 150 |
| 555 | 20250310 | 094500 | 897293450 | 24700 | 24700 | 24700 | 24700 | 536 |
| 556 | 20250310 | 094400 | 884054250 | 24800 | 24800 | 24800 | 24800 | 80 |
| 557 | 20250310 | 094300 | 882070250 | 24750 | 24800 | 24800 | 24750 | 160 |
| 558 | 20250310 | 094200 | 878110050 | 24800 | 24800 | 24800 | 24800 | 6 |
| 559 | 20250310 | 094100 | 877961250 | 24800 | 24750 | 24800 | 24750 | 235 |
| 560 | 20250310 | 094000 | 872143950 | 24750 | 24750 | 24800 | 24750 | 37 |
| 561 | 20250310 | 093900 | 871227650 | 24800 | 24800 | 24800 | 24800 | 9 |
| 562 | 20250310 | 093800 | 871004450 | 24700 | 24800 | 24800 | 24700 | 100 |
| 563 | 20250310 | 093700 | 868529450 | 24750 | 24750 | 24800 | 24750 | 26 |
| 564 | 20250310 | 093600 | 867885850 | 24750 | 24750 | 24850 | 24750 | 342 |
| 565 | 20250310 | 093500 | 859421250 | 24700 | 24650 | 24750 | 24650 | 133 |
| 566 | 20250310 | 093400 | 856137050 | 24700 | 24700 | 24700 | 24650 | 6 |
| 567 | 20250310 | 093300 | 855989050 | 24650 | 24650 | 24650 | 24650 | 0 |
| 568 | 20250310 | 093200 | 855989050 | 24650 | 24650 | 24700 | 24650 | 31 |
| 569 | 20250310 | 093100 | 855224800 | 24600 | 24400 | 24700 | 24400 | 3181 |
| 570 | 20250310 | 093000 | 776833650 | 24250 | 24600 | 24600 | 24200 | 10994 |
| 571 | 20250310 | 092900 | 510115450 | 24600 | 24650 | 24650 | 24550 | 1148 |
| 572 | 20250310 | 092800 | 481930600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 573 | 20250310 | 092700 | 481930600 | 24700 | 24700 | 24700 | 24650 | 14 |
| 574 | 20250310 | 092600 | 481584950 | 24750 | 24675 | 24750 | 24600 | 81 |
| 575 | 20250310 | 092500 | 479589050 | 24750 | 24700 | 24750 | 24700 | 5 |
| 576 | 20250310 | 092400 | 479465500 | 24750 | 24650 | 24750 | 24650 | 559 |
| 577 | 20250310 | 092300 | 465633100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 578 | 20250310 | 092200 | 465633100 | 24550 | 24700 | 24700 | 24550 | 287 |
| 579 | 20250310 | 092100 | 458547200 | 24700 | 24650 | 24700 | 24600 | 576 |
| 580 | 20250310 | 092000 | 444357100 | 24700 | 24850 | 24850 | 24700 | 998 |
| 581 | 20250310 | 091900 | 419676650 | 24900 | 24850 | 24900 | 24850 | 86 |
| 582 | 20250310 | 091800 | 417537050 | 24800 | 24800 | 24800 | 24750 | 216 |
| 583 | 20250310 | 091700 | 412183300 | 24800 | 24750 | 24800 | 24700 | 218 |
| 584 | 20250310 | 091600 | 406785250 | 24750 | 24750 | 24750 | 24700 | 146 |
| 585 | 20250310 | 091500 | 403177750 | 24700 | 24700 | 24700 | 24700 | 719 |
| 586 | 20250310 | 091400 | 385418450 | 24750 | 24800 | 24800 | 24750 | 333 |
| 587 | 20250310 | 091300 | 377167900 | 24850 | 24800 | 24950 | 24800 | 166 |
| 588 | 20250310 | 091200 | 373043000 | 24750 | 24900 | 24950 | 24750 | 1434 |
| 589 | 20250310 | 091100 | 337375900 | 24850 | 24950 | 24950 | 24850 | 547 |
| 590 | 20250310 | 091000 | 323760950 | 24950 | 24950 | 24950 | 24850 | 1222 |
| 591 | 20250310 | 090900 | 293305150 | 24950 | 24900 | 24950 | 24900 | 394 |
| 592 | 20250310 | 090800 | 283482100 | 24850 | 24800 | 24850 | 24800 | 168 |
| 593 | 20250310 | 090700 | 279313550 | 24800 | 24800 | 24800 | 24800 | 69 |
| 594 | 20250310 | 090600 | 277602350 | 24800 | 24800 | 24800 | 24750 | 1744 |
| 595 | 20250310 | 090500 | 234408000 | 24800 | 24500 | 24800 | 24500 | 668 |
| 596 | 20250310 | 090400 | 217911550 | 24500 | 24550 | 24600 | 24500 | 1028 |
| 597 | 20250310 | 090300 | 192677300 | 24500 | 24400 | 24500 | 24300 | 5588 |
| 598 | 20250310 | 090200 | 56593300 | 24550 | 24750 | 24750 | 24200 | 757 |
| 599 | 20250310 | 090100 | 38171000 | 24750 | 24550 | 24750 | 24500 | 198 |
| 600 | 20250310 | 090000 | 33311100 | 24500 | 24750 | 24750 | 24500 | 1248 |