31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 3 | 20250307 | 185700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250307 | 185600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250307 | 185500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250307 | 185400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250307 | 185300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250307 | 185200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250307 | 185100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250307 | 185000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250307 | 184900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250307 | 184800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250307 | 184700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250307 | 184600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250307 | 184500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250307 | 184400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250307 | 184300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250307 | 184200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250307 | 184100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250307 | 184000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250307 | 183900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250307 | 183800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250307 | 183700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250307 | 183600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250307 | 183500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250307 | 183400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250307 | 183300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250307 | 183200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250307 | 183100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250307 | 183000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250307 | 182900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250307 | 182800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 33 | 20250307 | 182700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250307 | 182600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250307 | 182500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250307 | 182400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250307 | 182300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250307 | 182200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250307 | 182100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250307 | 182000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250307 | 181900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250307 | 181800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250307 | 181700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250307 | 181600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250307 | 181500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250307 | 181400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250307 | 181300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250307 | 181200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250307 | 181100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250307 | 181000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250307 | 180900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250307 | 180800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250307 | 180700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250307 | 180600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250307 | 180500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250307 | 180400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250307 | 180300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250307 | 180200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250307 | 180100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250307 | 180000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250307 | 175900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250307 | 175800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 63 | 20250307 | 175700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250307 | 175600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250307 | 175500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250307 | 175400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250307 | 175300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250307 | 175200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250307 | 175100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250307 | 175000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250307 | 174900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250307 | 174800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250307 | 174700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250307 | 174600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250307 | 174500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250307 | 174400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250307 | 174300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250307 | 174200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250307 | 174100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250307 | 174000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250307 | 173900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250307 | 173800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250307 | 173700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250307 | 173600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250307 | 173500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250307 | 173400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250307 | 173300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250307 | 173200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250307 | 173100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250307 | 173000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250307 | 172900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250307 | 172800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 93 | 20250307 | 172700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250307 | 172600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250307 | 172500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250307 | 172400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250307 | 172300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250307 | 172200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250307 | 172100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250307 | 172000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250307 | 171900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250307 | 171800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250307 | 171700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250307 | 171600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250307 | 171500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250307 | 171400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250307 | 171300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250307 | 171200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250307 | 171100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250307 | 171000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250307 | 170900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250307 | 170800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250307 | 170700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250307 | 170600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250307 | 170500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250307 | 170400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250307 | 170300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250307 | 170200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250307 | 170100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250307 | 170000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250307 | 165900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250307 | 165800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 123 | 20250307 | 165700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250307 | 165600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250307 | 165500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250307 | 165400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250307 | 165300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250307 | 165200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250307 | 165100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250307 | 165000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250307 | 164900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250307 | 164800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250307 | 164700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250307 | 164600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250307 | 164500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250307 | 164400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250307 | 164300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250307 | 164200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250307 | 164100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250307 | 164000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250307 | 163900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250307 | 163800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250307 | 163700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250307 | 163600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250307 | 163500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250307 | 163400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250307 | 163300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250307 | 163200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250307 | 163100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250307 | 163000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250307 | 162900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250307 | 162800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 153 | 20250307 | 162700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250307 | 162600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250307 | 162500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250307 | 162400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250307 | 162300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250307 | 162200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250307 | 162100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250307 | 162000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250307 | 161900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250307 | 161800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250307 | 161700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250307 | 161600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250307 | 161500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250307 | 161400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250307 | 161300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250307 | 161200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250307 | 161100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250307 | 161000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250307 | 160900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250307 | 160800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250307 | 160700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250307 | 160600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250307 | 160500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250307 | 160400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250307 | 160300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250307 | 160200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250307 | 160100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250307 | 160000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250307 | 155900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250307 | 155800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 183 | 20250307 | 155700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250307 | 155600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250307 | 155500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250307 | 155400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250307 | 155300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250307 | 155200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250307 | 155100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250307 | 155000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250307 | 154900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250307 | 154800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250307 | 154700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250307 | 154600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250307 | 154500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250307 | 154400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250307 | 154300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250307 | 154200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250307 | 154100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250307 | 154000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250307 | 153900 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250307 | 153800 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250307 | 153700 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20250307 | 153600 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20250307 | 153500 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20250307 | 153400 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20250307 | 153300 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20250307 | 153200 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20250307 | 153100 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20250307 | 153000 | 2017886050 | 24850 | 24850 | 24850 | 24850 | 669 |
| 211 | 20250307 | 152900 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20250307 | 152800 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 213 | 20250307 | 152700 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20250307 | 152600 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20250307 | 152500 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20250307 | 152400 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20250307 | 152300 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20250307 | 152200 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20250307 | 152100 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20250307 | 152000 | 2001261400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20250307 | 151900 | 2001261400 | 24850 | 24900 | 24900 | 24700 | 567 |
| 222 | 20250307 | 151800 | 1987225050 | 24850 | 24900 | 24900 | 24750 | 256 |
| 223 | 20250307 | 151700 | 1980881150 | 24900 | 24900 | 24900 | 24900 | 211 |
| 224 | 20250307 | 151600 | 1975627250 | 24900 | 24900 | 24900 | 24750 | 487 |
| 225 | 20250307 | 151500 | 1963546500 | 24900 | 24900 | 24900 | 24900 | 11 |
| 226 | 20250307 | 151400 | 1963272600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20250307 | 151300 | 1963272600 | 24900 | 24700 | 24900 | 24700 | 1640 |
| 228 | 20250307 | 151200 | 1922751250 | 24750 | 24750 | 24750 | 24750 | 254 |
| 229 | 20250307 | 151100 | 1916464750 | 24700 | 24750 | 24800 | 24700 | 573 |
| 230 | 20250307 | 151000 | 1902284900 | 24800 | 24750 | 24800 | 24750 | 11 |
| 231 | 20250307 | 150900 | 1902012150 | 24800 | 24900 | 24900 | 24800 | 167 |
| 232 | 20250307 | 150800 | 1897870350 | 24900 | 24900 | 24900 | 24800 | 37 |
| 233 | 20250307 | 150700 | 1896949150 | 24900 | 24800 | 24900 | 24800 | 213 |
| 234 | 20250307 | 150600 | 1891665450 | 24900 | 24900 | 24900 | 24900 | 35 |
| 235 | 20250307 | 150500 | 1890793950 | 24900 | 24800 | 24900 | 24800 | 99 |
| 236 | 20250307 | 150400 | 1888336750 | 24800 | 24850 | 24950 | 24800 | 872 |
| 237 | 20250307 | 150300 | 1866676700 | 24900 | 24900 | 24950 | 24900 | 512 |
| 238 | 20250307 | 150200 | 1853927050 | 24900 | 24850 | 24900 | 24850 | 217 |
| 239 | 20250307 | 150100 | 1848533750 | 24850 | 24850 | 24850 | 24850 | 2 |
| 240 | 20250307 | 150000 | 1848484050 | 24800 | 24850 | 24850 | 24800 | 143 |
| 241 | 20250307 | 145900 | 1844931000 | 24850 | 24800 | 24850 | 24800 | 125 |
| 242 | 20250307 | 145800 | 1841830900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 243 | 20250307 | 145700 | 1841830900 | 24850 | 24750 | 24850 | 24750 | 746 |
| 244 | 20250307 | 145600 | 1823335100 | 24750 | 24750 | 24750 | 24750 | 83 |
| 245 | 20250307 | 145500 | 1821280850 | 24800 | 24800 | 24800 | 24800 | 1 |
| 246 | 20250307 | 145400 | 1821256050 | 24700 | 24700 | 24800 | 24700 | 321 |
| 247 | 20250307 | 145300 | 1813316550 | 24800 | 24800 | 24800 | 24800 | 98 |
| 248 | 20250307 | 145200 | 1810886150 | 24700 | 24700 | 24700 | 24700 | 283 |
| 249 | 20250307 | 145100 | 1803896050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20250307 | 145000 | 1803896050 | 24700 | 24850 | 24850 | 24700 | 121 |
| 251 | 20250307 | 144900 | 1800904200 | 24850 | 24750 | 24850 | 24750 | 259 |
| 252 | 20250307 | 144800 | 1794480900 | 24750 | 24750 | 24750 | 24750 | 5 |
| 253 | 20250307 | 144700 | 1794357150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20250307 | 144600 | 1794357150 | 24800 | 24700 | 24800 | 24700 | 53 |
| 255 | 20250307 | 144500 | 1793047450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20250307 | 144400 | 1793047450 | 24800 | 24800 | 24800 | 24800 | 123 |
| 257 | 20250307 | 144300 | 1789997050 | 24750 | 24750 | 24750 | 24750 | 17 |
| 258 | 20250307 | 144200 | 1789576300 | 24750 | 24750 | 24800 | 24750 | 294 |
| 259 | 20250307 | 144100 | 1782299350 | 24800 | 24800 | 24800 | 24800 | 33 |
| 260 | 20250307 | 144000 | 1781480950 | 24750 | 24800 | 24800 | 24750 | 22 |
| 261 | 20250307 | 143900 | 1780935700 | 24800 | 24800 | 24800 | 24800 | 10 |
| 262 | 20250307 | 143800 | 1780687700 | 24800 | 24800 | 24800 | 24800 | 10 |
| 263 | 20250307 | 143700 | 1780439700 | 24800 | 24800 | 24800 | 24800 | 242 |
| 264 | 20250307 | 143600 | 1774438100 | 24850 | 24850 | 24850 | 24850 | 93 |
| 265 | 20250307 | 143500 | 1772127050 | 24800 | 24800 | 24800 | 24800 | 4 |
| 266 | 20250307 | 143400 | 1772027850 | 24800 | 24850 | 24850 | 24800 | 8 |
| 267 | 20250307 | 143300 | 1771829300 | 24850 | 24800 | 24850 | 24800 | 7 |
| 268 | 20250307 | 143200 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20250307 | 143100 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20250307 | 143000 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20250307 | 142900 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20250307 | 142800 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 273 | 20250307 | 142700 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 1 |
| 274 | 20250307 | 142600 | 1771630750 | 24900 | 24850 | 24900 | 24800 | 177 |
| 275 | 20250307 | 142500 | 1767239550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20250307 | 142400 | 1767239550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20250307 | 142300 | 1767239550 | 24800 | 24950 | 24950 | 24800 | 569 |
| 278 | 20250307 | 142200 | 1753071850 | 24950 | 24950 | 25000 | 24950 | 1467 |
| 279 | 20250307 | 142100 | 1716469800 | 25000 | 25000 | 25000 | 24950 | 62 |
| 280 | 20250307 | 142000 | 1714919850 | 24950 | 24950 | 24950 | 24950 | 8 |
| 281 | 20250307 | 141900 | 1714720250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20250307 | 141800 | 1714720250 | 24950 | 24850 | 24950 | 24850 | 428 |
| 283 | 20250307 | 141700 | 1704062500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20250307 | 141600 | 1704062500 | 24850 | 24800 | 24850 | 24800 | 336 |
| 285 | 20250307 | 141500 | 1695726550 | 24800 | 24800 | 24800 | 24650 | 1522 |
| 286 | 20250307 | 141400 | 1658062800 | 24850 | 24750 | 24850 | 24750 | 676 |
| 287 | 20250307 | 141300 | 1641329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 288 | 20250307 | 141200 | 1641329700 | 24900 | 24900 | 24900 | 24900 | 1 |
| 289 | 20250307 | 141100 | 1641304800 | 24900 | 24750 | 24900 | 24700 | 817 |
| 290 | 20250307 | 141000 | 1621113200 | 24700 | 24750 | 24750 | 24700 | 10 |
| 291 | 20250307 | 140900 | 1620865950 | 24850 | 24800 | 24850 | 24750 | 130 |
| 292 | 20250307 | 140800 | 1617647850 | 24800 | 24700 | 24800 | 24700 | 35 |
| 293 | 20250307 | 140700 | 1616781950 | 24950 | 24750 | 24950 | 24750 | 514 |
| 294 | 20250307 | 140600 | 1604057650 | 24750 | 24750 | 24750 | 24750 | 10 |
| 295 | 20250307 | 140500 | 1603810150 | 24950 | 24800 | 24950 | 24800 | 377 |
| 296 | 20250307 | 140400 | 1594459500 | 24850 | 24850 | 24900 | 24850 | 83 |
| 297 | 20250307 | 140300 | 1592396650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20250307 | 140200 | 1592396650 | 24850 | 24900 | 24900 | 24850 | 169 |
| 299 | 20250307 | 140100 | 1588196950 | 24950 | 24850 | 24950 | 24850 | 255 |
| 300 | 20250307 | 140000 | 1581859400 | 25000 | 25000 | 25000 | 25000 | 20 |
| 301 | 20250307 | 135900 | 1581359400 | 25000 | 25000 | 25000 | 25000 | 0 |
| 302 | 20250307 | 135800 | 1581359400 | 25000 | 24900 | 25000 | 24900 | 206 |
| 303 | 20250307 | 135700 | 1576229500 | 25000 | 25000 | 25000 | 25000 | 45 |
| 304 | 20250307 | 135600 | 1575104500 | 25000 | 25000 | 25000 | 25000 | 1 |
| 305 | 20250307 | 135500 | 1575079500 | 25000 | 25000 | 25000 | 25000 | 10 |
| 306 | 20250307 | 135400 | 1574829500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 307 | 20250307 | 135300 | 1574829500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 308 | 20250307 | 135200 | 1574829500 | 25000 | 25000 | 25000 | 25000 | 124 |
| 309 | 20250307 | 135100 | 1571729500 | 24950 | 24900 | 24950 | 24900 | 67 |
| 310 | 20250307 | 135000 | 1570058650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 311 | 20250307 | 134900 | 1570058650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 312 | 20250307 | 134800 | 1570058650 | 24950 | 24950 | 24950 | 24950 | 10 |
| 313 | 20250307 | 134700 | 1569809150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 314 | 20250307 | 134600 | 1569809150 | 24950 | 24950 | 24950 | 24950 | 34 |
| 315 | 20250307 | 134500 | 1568960850 | 24950 | 24950 | 24950 | 24950 | 5 |
| 316 | 20250307 | 134400 | 1568836100 | 24950 | 24950 | 24950 | 24950 | 16 |
| 317 | 20250307 | 134300 | 1568436900 | 24900 | 24900 | 24900 | 24900 | 6 |
| 318 | 20250307 | 134200 | 1568287500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 319 | 20250307 | 134100 | 1568287500 | 24900 | 24900 | 24900 | 24900 | 5 |
| 320 | 20250307 | 134000 | 1568163000 | 24900 | 24900 | 24900 | 24900 | 12 |
| 321 | 20250307 | 133900 | 1567864200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 322 | 20250307 | 133800 | 1567864200 | 24900 | 24900 | 24900 | 24900 | 3 |
| 323 | 20250307 | 133700 | 1567789500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 324 | 20250307 | 133600 | 1567789500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 325 | 20250307 | 133500 | 1567789500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 326 | 20250307 | 133400 | 1567789500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 327 | 20250307 | 133300 | 1567789500 | 24900 | 24900 | 24900 | 24900 | 28 |
| 328 | 20250307 | 133200 | 1567092300 | 24900 | 24900 | 24950 | 24900 | 269 |
| 329 | 20250307 | 133100 | 1560393700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 330 | 20250307 | 133000 | 1560393700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 331 | 20250307 | 132900 | 1560393700 | 24900 | 25000 | 25000 | 24900 | 675 |
| 332 | 20250307 | 132800 | 1543550500 | 25050 | 25050 | 25050 | 25050 | 0 |
| 333 | 20250307 | 132700 | 1543550500 | 25050 | 25000 | 25050 | 25000 | 13 |
| 334 | 20250307 | 132600 | 1543225150 | 25050 | 25050 | 25050 | 25050 | 0 |
| 335 | 20250307 | 132500 | 1543225150 | 25050 | 25050 | 25050 | 25050 | 6 |
| 336 | 20250307 | 132400 | 1543074850 | 25025 | 25025 | 25025 | 25025 | 0 |
| 337 | 20250307 | 132300 | 1543074850 | 25025 | 25025 | 25025 | 25025 | 99 |
| 338 | 20250307 | 132200 | 1540597375 | 25050 | 25050 | 25050 | 25050 | 0 |
| 339 | 20250307 | 132100 | 1540597375 | 25050 | 25050 | 25050 | 25050 | 0 |
| 340 | 20250307 | 132000 | 1540597375 | 25050 | 25000 | 25050 | 25000 | 50 |
| 341 | 20250307 | 131900 | 1539346725 | 24975 | 24975 | 24975 | 24975 | 0 |
| 342 | 20250307 | 131800 | 1539346725 | 24975 | 25000 | 25000 | 24975 | 17 |
| 343 | 20250307 | 131700 | 1538921750 | 25000 | 25000 | 25000 | 25000 | 30 |
| 344 | 20250307 | 131600 | 1538171750 | 24950 | 24950 | 24950 | 24950 | 8 |
| 345 | 20250307 | 131500 | 1537972150 | 25000 | 25000 | 25000 | 24950 | 501 |
| 346 | 20250307 | 131400 | 1525469450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 347 | 20250307 | 131300 | 1525469450 | 25000 | 25000 | 25000 | 25000 | 75 |
| 348 | 20250307 | 131200 | 1523594450 | 24950 | 24950 | 24950 | 24950 | 9 |
| 349 | 20250307 | 131100 | 1523369900 | 25000 | 25000 | 25000 | 25000 | 9 |
| 350 | 20250307 | 131000 | 1523144900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 351 | 20250307 | 130900 | 1523144900 | 25000 | 25000 | 25000 | 25000 | 152 |
| 352 | 20250307 | 130800 | 1519344900 | 25000 | 25000 | 25000 | 25000 | 4 |
| 353 | 20250307 | 130700 | 1519244900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 354 | 20250307 | 130600 | 1519244900 | 24950 | 24950 | 24950 | 24950 | 53 |
| 355 | 20250307 | 130500 | 1517922550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 356 | 20250307 | 130400 | 1517922550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 357 | 20250307 | 130300 | 1517922550 | 25000 | 24950 | 25000 | 24950 | 103 |
| 358 | 20250307 | 130200 | 1515352450 | 24900 | 24900 | 24900 | 24900 | 3 |
| 359 | 20250307 | 130100 | 1515277750 | 24900 | 24900 | 24900 | 24900 | 7 |
| 360 | 20250307 | 130000 | 1515103450 | 24950 | 24950 | 24950 | 24950 | 54 |
| 361 | 20250307 | 125900 | 1513756150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 362 | 20250307 | 125800 | 1513756150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 363 | 20250307 | 125700 | 1513756150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 364 | 20250307 | 125600 | 1513756150 | 24900 | 24900 | 24900 | 24900 | 0 |
| 365 | 20250307 | 125500 | 1513756150 | 24900 | 24900 | 24900 | 24900 | 1 |
| 366 | 20250307 | 125400 | 1513731250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 367 | 20250307 | 125300 | 1513731250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 368 | 20250307 | 125200 | 1513731250 | 24950 | 24900 | 24950 | 24900 | 18 |
| 369 | 20250307 | 125100 | 1513282750 | 24850 | 24850 | 24850 | 24850 | 26 |
| 370 | 20250307 | 125000 | 1512636650 | 24850 | 24850 | 24850 | 24850 | 32 |
| 371 | 20250307 | 124900 | 1511841450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 372 | 20250307 | 124800 | 1511841450 | 24850 | 25000 | 25000 | 24850 | 114 |
| 373 | 20250307 | 124700 | 1509006550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 374 | 20250307 | 124600 | 1509006550 | 25000 | 25000 | 25000 | 25000 | 0 |
| 375 | 20250307 | 124500 | 1509006550 | 25000 | 24900 | 25000 | 24900 | 516 |
| 376 | 20250307 | 124400 | 1496132200 | 24900 | 24900 | 24900 | 24900 | 10 |
| 377 | 20250307 | 124300 | 1495883200 | 24950 | 24800 | 24950 | 24800 | 66 |
| 378 | 20250307 | 124200 | 1494244000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 379 | 20250307 | 124100 | 1494244000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 380 | 20250307 | 124000 | 1494244000 | 24900 | 24900 | 24900 | 24900 | 30 |
| 381 | 20250307 | 123900 | 1493497000 | 24900 | 24900 | 24900 | 24900 | 43 |
| 382 | 20250307 | 123800 | 1492426300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 383 | 20250307 | 123700 | 1492426300 | 24900 | 24900 | 24900 | 24900 | 20 |
| 384 | 20250307 | 123600 | 1491928300 | 24900 | 24900 | 24900 | 24900 | 30 |
| 385 | 20250307 | 123500 | 1491181300 | 24900 | 24900 | 24900 | 24900 | 7 |
| 386 | 20250307 | 123400 | 1491007000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 387 | 20250307 | 123300 | 1491007000 | 24900 | 24900 | 24900 | 24900 | 35 |
| 388 | 20250307 | 123200 | 1490135500 | 24950 | 24950 | 24950 | 24950 | 40 |
| 389 | 20250307 | 123100 | 1489137500 | 24900 | 24900 | 24900 | 24800 | 457 |
| 390 | 20250307 | 123000 | 1477794300 | 24950 | 24950 | 24950 | 24950 | 20 |
| 391 | 20250307 | 122900 | 1477295300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 392 | 20250307 | 122800 | 1477295300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 393 | 20250307 | 122700 | 1477295300 | 24950 | 24950 | 24950 | 24950 | 29 |
| 394 | 20250307 | 122600 | 1476571750 | 24950 | 24900 | 24950 | 24900 | 13 |
| 395 | 20250307 | 122500 | 1476247600 | 24850 | 24850 | 24850 | 24850 | 6 |
| 396 | 20250307 | 122400 | 1476098500 | 24850 | 24850 | 24850 | 24850 | 4 |
| 397 | 20250307 | 122300 | 1475999100 | 24850 | 24850 | 24850 | 24850 | 6 |
| 398 | 20250307 | 122200 | 1475850000 | 24900 | 24900 | 24900 | 24900 | 3 |
| 399 | 20250307 | 122100 | 1475775300 | 24900 | 24850 | 24900 | 24850 | 18 |
| 400 | 20250307 | 122000 | 1475327950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 401 | 20250307 | 121900 | 1475327950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 402 | 20250307 | 121800 | 1475303100 | 24950 | 24900 | 24950 | 24900 | 10 |
| 403 | 20250307 | 121700 | 1475053900 | 24850 | 24900 | 24900 | 24850 | 6 |
| 404 | 20250307 | 121600 | 1474904750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 405 | 20250307 | 121500 | 1474904750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 406 | 20250307 | 121400 | 1474904750 | 24950 | 24950 | 24950 | 24950 | 44 |
| 407 | 20250307 | 121300 | 1473806950 | 24950 | 24950 | 24950 | 24950 | 1 |
| 408 | 20250307 | 121200 | 1473782000 | 24900 | 24900 | 24900 | 24900 | 143 |
| 409 | 20250307 | 121100 | 1470221300 | 24900 | 24800 | 24900 | 24800 | 342 |
| 410 | 20250307 | 121000 | 1461722350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 411 | 20250307 | 120900 | 1461722350 | 24850 | 24850 | 24850 | 24850 | 11 |
| 412 | 20250307 | 120800 | 1461449000 | 24900 | 24900 | 24900 | 24900 | 0 |
| 413 | 20250307 | 120700 | 1461449000 | 24900 | 24900 | 24900 | 24850 | 41 |
| 414 | 20250307 | 120600 | 1460428350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 415 | 20250307 | 120500 | 1460428350 | 24900 | 24900 | 24900 | 24900 | 20 |
| 416 | 20250307 | 120400 | 1459930350 | 24900 | 24850 | 24900 | 24850 | 46 |
| 417 | 20250307 | 120300 | 1458785300 | 24850 | 24850 | 24850 | 24850 | 4 |
| 418 | 20250307 | 120200 | 1458685900 | 24850 | 24850 | 24900 | 24850 | 222 |
| 419 | 20250307 | 120100 | 1453166550 | 24800 | 24800 | 24800 | 24800 | 6 |
| 420 | 20250307 | 120000 | 1453017750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 421 | 20250307 | 115900 | 1453017750 | 24650 | 24850 | 24850 | 24650 | 285 |
| 422 | 20250307 | 115800 | 1445962900 | 24800 | 24650 | 24800 | 24650 | 26 |
| 423 | 20250307 | 115700 | 1445320950 | 24600 | 24600 | 24600 | 24600 | 24 |
| 424 | 20250307 | 115600 | 1444730550 | 24850 | 24550 | 24850 | 24550 | 2131 |
| 425 | 20250307 | 115500 | 1392028350 | 24550 | 24600 | 24600 | 24550 | 62 |
| 426 | 20250307 | 115400 | 1390504750 | 24600 | 24750 | 24850 | 24400 | 6467 |
| 427 | 20250307 | 115300 | 1231656950 | 24750 | 24800 | 24850 | 24750 | 175 |
| 428 | 20250307 | 115200 | 1227318900 | 24800 | 24800 | 24800 | 24800 | 6 |
| 429 | 20250307 | 115100 | 1227170100 | 24850 | 24850 | 24850 | 24850 | 0 |
| 430 | 20250307 | 115000 | 1227170100 | 24850 | 24850 | 24850 | 24800 | 489 |
| 431 | 20250307 | 114900 | 1215038450 | 24850 | 24900 | 24900 | 24850 | 40 |
| 432 | 20250307 | 114800 | 1214042500 | 24800 | 24800 | 24800 | 24800 | 1 |
| 433 | 20250307 | 114700 | 1214017700 | 24900 | 24900 | 24900 | 24900 | 20 |
| 434 | 20250307 | 114600 | 1213519700 | 24900 | 24850 | 24900 | 24800 | 1023 |
| 435 | 20250307 | 114500 | 1188123850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 436 | 20250307 | 114400 | 1188123850 | 24900 | 24900 | 24900 | 24900 | 1118 |
| 437 | 20250307 | 114300 | 1160285650 | 25050 | 24950 | 25050 | 24950 | 1019 |
| 438 | 20250307 | 114200 | 1134859700 | 25000 | 25000 | 25000 | 25000 | 53 |
| 439 | 20250307 | 114100 | 1133534700 | 24950 | 24950 | 24950 | 24950 | 10 |
| 440 | 20250307 | 114000 | 1133285200 | 24950 | 25000 | 25000 | 24950 | 43 |
| 441 | 20250307 | 113900 | 1132210500 | 24950 | 24950 | 24950 | 24950 | 8 |
| 442 | 20250307 | 113800 | 1132010900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 443 | 20250307 | 113700 | 1132010900 | 24950 | 24950 | 24950 | 24950 | 10 |
| 444 | 20250307 | 113600 | 1131761400 | 24950 | 24950 | 24950 | 24950 | 6 |
| 445 | 20250307 | 113500 | 1131611700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 446 | 20250307 | 113400 | 1131611700 | 25000 | 25000 | 25000 | 25000 | 20 |
| 447 | 20250307 | 113300 | 1131111700 | 25000 | 25000 | 25000 | 25000 | 5 |
| 448 | 20250307 | 113200 | 1130986700 | 24950 | 24950 | 24950 | 24950 | 252 |
| 449 | 20250307 | 113100 | 1124699300 | 24950 | 24950 | 24950 | 24950 | 168 |
| 450 | 20250307 | 113000 | 1120507700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 451 | 20250307 | 112900 | 1120507700 | 25050 | 25050 | 25050 | 25050 | 135 |
| 452 | 20250307 | 112800 | 1117125950 | 24950 | 24950 | 24950 | 24950 | 76 |
| 453 | 20250307 | 112700 | 1115229750 | 25050 | 25050 | 25050 | 25050 | 5 |
| 454 | 20250307 | 112600 | 1115104500 | 25050 | 25000 | 25050 | 24950 | 832 |
| 455 | 20250307 | 112500 | 1094322900 | 25000 | 25000 | 25000 | 25000 | 15 |
| 456 | 20250307 | 112400 | 1093947900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 457 | 20250307 | 112300 | 1093947900 | 25000 | 24950 | 25000 | 24950 | 77 |
| 458 | 20250307 | 112200 | 1092023200 | 25000 | 25000 | 25000 | 25000 | 99 |
| 459 | 20250307 | 112100 | 1089548200 | 25100 | 25100 | 25100 | 25100 | 4 |
| 460 | 20250307 | 112000 | 1089447800 | 25100 | 25050 | 25100 | 25050 | 2 |
| 461 | 20250307 | 111900 | 1089397650 | 25000 | 25000 | 25100 | 25000 | 244 |
| 462 | 20250307 | 111800 | 1083295650 | 25050 | 25050 | 25050 | 25050 | 979 |
| 463 | 20250307 | 111700 | 1058771700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 464 | 20250307 | 111600 | 1058771700 | 25050 | 25050 | 25050 | 25050 | 1 |
| 465 | 20250307 | 111500 | 1058746650 | 25050 | 25050 | 25050 | 25050 | 4 |
| 466 | 20250307 | 111400 | 1058646450 | 25050 | 25100 | 25100 | 25050 | 193 |
| 467 | 20250307 | 111300 | 1053802650 | 25100 | 25100 | 25100 | 25100 | 10 |
| 468 | 20250307 | 111200 | 1053551650 | 25150 | 25150 | 25150 | 25150 | 13 |
| 469 | 20250307 | 111100 | 1053224700 | 25100 | 25150 | 25150 | 25050 | 325 |
| 470 | 20250307 | 111000 | 1045072400 | 25150 | 25100 | 25150 | 25000 | 173 |
| 471 | 20250307 | 110900 | 1040732850 | 25300 | 25300 | 25300 | 25300 | 9 |
| 472 | 20250307 | 110800 | 1040505150 | 25300 | 25300 | 25300 | 25300 | 10 |
| 473 | 20250307 | 110700 | 1040252150 | 25300 | 25300 | 25300 | 25300 | 2 |
| 474 | 20250307 | 110600 | 1040201550 | 25200 | 25200 | 25200 | 25200 | 10 |
| 475 | 20250307 | 110500 | 1039949550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 476 | 20250307 | 110400 | 1039949550 | 25250 | 25150 | 25250 | 25100 | 646 |
| 477 | 20250307 | 110300 | 1023718650 | 25250 | 25100 | 25250 | 25100 | 445 |
| 478 | 20250307 | 110200 | 1012547200 | 25200 | 25250 | 25300 | 25200 | 109 |
| 479 | 20250307 | 110100 | 1009795750 | 25350 | 25150 | 25350 | 25150 | 1429 |
| 480 | 20250307 | 110000 | 973578700 | 25200 | 25250 | 25350 | 25200 | 867 |
| 481 | 20250307 | 105900 | 951655300 | 25250 | 25100 | 25250 | 25100 | 1504 |
| 482 | 20250307 | 105800 | 913760550 | 25150 | 25100 | 25150 | 25100 | 6881 |
| 483 | 20250307 | 105700 | 741044150 | 25000 | 25000 | 25000 | 25000 | 11 |
| 484 | 20250307 | 105600 | 740769150 | 25100 | 25100 | 25100 | 25100 | 30 |
| 485 | 20250307 | 105500 | 740016150 | 25100 | 25100 | 25100 | 25100 | 2 |
| 486 | 20250307 | 105400 | 739965950 | 25100 | 25000 | 25100 | 25000 | 46 |
| 487 | 20250307 | 105300 | 738814350 | 25100 | 25050 | 25100 | 25050 | 10 |
| 488 | 20250307 | 105200 | 738563750 | 25050 | 25050 | 25050 | 25050 | 809 |
| 489 | 20250307 | 105100 | 718298300 | 25050 | 25050 | 25050 | 25050 | 34 |
| 490 | 20250307 | 105000 | 717446600 | 25050 | 25000 | 25050 | 25000 | 14 |
| 491 | 20250307 | 104900 | 717096100 | 25000 | 25000 | 25000 | 25000 | 72 |
| 492 | 20250307 | 104800 | 715296100 | 25050 | 25050 | 25050 | 25050 | 0 |
| 493 | 20250307 | 104700 | 715296100 | 25050 | 25050 | 25050 | 25050 | 8 |
| 494 | 20250307 | 104600 | 715095700 | 25000 | 24900 | 25000 | 24900 | 401 |
| 495 | 20250307 | 104500 | 705073150 | 24950 | 25000 | 25000 | 24950 | 122 |
| 496 | 20250307 | 104400 | 702029200 | 24950 | 24950 | 24950 | 24950 | 1 |
| 497 | 20250307 | 104300 | 702004250 | 25000 | 24950 | 25000 | 24900 | 159 |
| 498 | 20250307 | 104200 | 698043750 | 24950 | 24950 | 24950 | 24950 | 9 |
| 499 | 20250307 | 104100 | 697819200 | 24900 | 24950 | 24950 | 24900 | 36 |
| 500 | 20250307 | 104000 | 696922100 | 24900 | 24900 | 24900 | 24900 | 121 |
| 501 | 20250307 | 103900 | 693909200 | 25000 | 24950 | 25000 | 24900 | 33 |
| 502 | 20250307 | 103800 | 693086700 | 24950 | 24950 | 24950 | 24950 | 69 |
| 503 | 20250307 | 103700 | 691365150 | 25050 | 25000 | 25050 | 25000 | 402 |
| 504 | 20250307 | 103600 | 681314450 | 25000 | 25000 | 25000 | 25000 | 2 |
| 505 | 20250307 | 103500 | 681264450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 506 | 20250307 | 103400 | 681264450 | 25000 | 25000 | 25000 | 25000 | 50 |
| 507 | 20250307 | 103300 | 680014450 | 25000 | 25000 | 25000 | 25000 | 9 |
| 508 | 20250307 | 103200 | 679789450 | 25000 | 25000 | 25000 | 25000 | 0 |
| 509 | 20250307 | 103100 | 679789450 | 25000 | 25000 | 25000 | 25000 | 4 |
| 510 | 20250307 | 103000 | 679689450 | 25000 | 24900 | 25000 | 24900 | 208 |
| 511 | 20250307 | 102900 | 674509450 | 24900 | 24950 | 25000 | 24900 | 281 |
| 512 | 20250307 | 102800 | 667497900 | 24950 | 24900 | 24950 | 24900 | 160 |
| 513 | 20250307 | 102700 | 663513350 | 24850 | 24900 | 24900 | 24850 | 64 |
| 514 | 20250307 | 102600 | 661920450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 515 | 20250307 | 102500 | 661920450 | 24900 | 24850 | 24900 | 24850 | 129 |
| 516 | 20250307 | 102400 | 658709650 | 24800 | 24800 | 24800 | 24800 | 2 |
| 517 | 20250307 | 102300 | 658660050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 518 | 20250307 | 102200 | 658660050 | 24900 | 24850 | 24900 | 24800 | 288 |
| 519 | 20250307 | 102100 | 651505450 | 24850 | 24800 | 24850 | 24800 | 122 |
| 520 | 20250307 | 102000 | 648474400 | 24850 | 24850 | 24850 | 24850 | 18 |
| 521 | 20250307 | 101900 | 648027100 | 24850 | 24850 | 24850 | 24850 | 75 |
| 522 | 20250307 | 101800 | 646163350 | 24850 | 24850 | 24850 | 24850 | 2 |
| 523 | 20250307 | 101700 | 646113650 | 24750 | 24750 | 24750 | 24750 | 1 |
| 524 | 20250307 | 101600 | 646088900 | 24800 | 24800 | 24800 | 24800 | 30 |
| 525 | 20250307 | 101500 | 645344900 | 24800 | 24800 | 24800 | 24800 | 52 |
| 526 | 20250307 | 101400 | 644055300 | 24900 | 24800 | 24900 | 24700 | 1576 |
| 527 | 20250307 | 101300 | 605114150 | 24850 | 24850 | 24850 | 24850 | 5 |
| 528 | 20250307 | 101200 | 604989900 | 24900 | 24750 | 24900 | 24700 | 2056 |
| 529 | 20250307 | 101100 | 554163800 | 24850 | 24800 | 24900 | 24750 | 529 |
| 530 | 20250307 | 101000 | 541055750 | 24800 | 24850 | 24900 | 24750 | 574 |
| 531 | 20250307 | 100900 | 526817450 | 24950 | 24950 | 24950 | 24950 | 1 |
| 532 | 20250307 | 100800 | 526792500 | 24850 | 24850 | 24850 | 24850 | 4 |
| 533 | 20250307 | 100700 | 526693100 | 24950 | 24800 | 24950 | 24800 | 331 |
| 534 | 20250307 | 100600 | 518480900 | 24900 | 24900 | 24900 | 24900 | 2 |
| 535 | 20250307 | 100500 | 518431100 | 24850 | 24850 | 24850 | 24850 | 363 |
| 536 | 20250307 | 100400 | 509410550 | 24850 | 24850 | 24900 | 24850 | 482 |
| 537 | 20250307 | 100300 | 497432800 | 24850 | 24850 | 24850 | 24850 | 118 |
| 538 | 20250307 | 100200 | 494500500 | 24850 | 24900 | 24900 | 24850 | 499 |
| 539 | 20250307 | 100100 | 482075650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 540 | 20250307 | 100000 | 482075650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 541 | 20250307 | 095900 | 482075650 | 24900 | 24900 | 24900 | 24900 | 56 |
| 542 | 20250307 | 095800 | 480681250 | 24950 | 24950 | 24950 | 24950 | 0 |
| 543 | 20250307 | 095700 | 480681250 | 24950 | 24900 | 25000 | 24900 | 359 |
| 544 | 20250307 | 095600 | 471723400 | 24900 | 24950 | 24950 | 24900 | 6 |
| 545 | 20250307 | 095500 | 471573750 | 24950 | 25000 | 25000 | 24950 | 286 |
| 546 | 20250307 | 095400 | 464432150 | 25050 | 25050 | 25050 | 25050 | 2 |
| 547 | 20250307 | 095300 | 464382050 | 25050 | 25050 | 25050 | 25050 | 17 |
| 548 | 20250307 | 095200 | 463956200 | 25050 | 25150 | 25150 | 25050 | 9 |
| 549 | 20250307 | 095100 | 463730150 | 25150 | 25100 | 25150 | 25100 | 78 |
| 550 | 20250307 | 095000 | 461769500 | 25100 | 25000 | 25100 | 25000 | 933 |
| 551 | 20250307 | 094900 | 438372500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 552 | 20250307 | 094800 | 438372500 | 24950 | 24950 | 24950 | 24950 | 156 |
| 553 | 20250307 | 094700 | 434480300 | 25050 | 25000 | 25050 | 24950 | 230 |
| 554 | 20250307 | 094600 | 428732700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 555 | 20250307 | 094500 | 428732700 | 25050 | 25000 | 25050 | 24950 | 465 |
| 556 | 20250307 | 094400 | 417111850 | 25000 | 25000 | 25000 | 25000 | 42 |
| 557 | 20250307 | 094300 | 416061850 | 25000 | 24950 | 25000 | 24950 | 32 |
| 558 | 20250307 | 094200 | 415262450 | 25000 | 24900 | 25000 | 24900 | 177 |
| 559 | 20250307 | 094100 | 410837650 | 25000 | 24950 | 25000 | 24900 | 337 |
| 560 | 20250307 | 094000 | 402426400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 561 | 20250307 | 093900 | 402426400 | 24900 | 24900 | 24900 | 24900 | 30 |
| 562 | 20250307 | 093800 | 401679400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 563 | 20250307 | 093700 | 401679400 | 24850 | 24850 | 24850 | 24850 | 201 |
| 564 | 20250307 | 093600 | 396684550 | 24900 | 24950 | 24950 | 24900 | 83 |
| 565 | 20250307 | 093500 | 394615875 | 24925 | 24950 | 24950 | 24900 | 44 |
| 566 | 20250307 | 093400 | 393519225 | 24950 | 24950 | 24950 | 24950 | 0 |
| 567 | 20250307 | 093300 | 393519225 | 24950 | 24850 | 24950 | 24850 | 603 |
| 568 | 20250307 | 093200 | 378533775 | 24950 | 25000 | 25000 | 24950 | 104 |
| 569 | 20250307 | 093100 | 375933925 | 25000 | 24950 | 25000 | 24800 | 657 |
| 570 | 20250307 | 093000 | 359602775 | 24950 | 24875 | 24975 | 24875 | 64 |
| 571 | 20250307 | 092900 | 358005950 | 24900 | 24850 | 24900 | 24850 | 346 |
| 572 | 20250307 | 092800 | 349406950 | 24850 | 24850 | 24850 | 24850 | 5 |
| 573 | 20250307 | 092700 | 349282700 | 24900 | 24950 | 24975 | 24900 | 106 |
| 574 | 20250307 | 092600 | 346637925 | 24900 | 24900 | 24900 | 24900 | 1 |
| 575 | 20250307 | 092500 | 346613025 | 24900 | 24900 | 24900 | 24900 | 50 |
| 576 | 20250307 | 092400 | 345368025 | 24900 | 24850 | 24900 | 24800 | 722 |
| 577 | 20250307 | 092300 | 327458125 | 24800 | 24800 | 24800 | 24800 | 0 |
| 578 | 20250307 | 092200 | 327458125 | 24800 | 24800 | 24800 | 24800 | 91 |
| 579 | 20250307 | 092100 | 325201325 | 24800 | 24950 | 24950 | 24800 | 11 |
| 580 | 20250307 | 092000 | 324927025 | 24800 | 24900 | 24950 | 24800 | 560 |
| 581 | 20250307 | 091900 | 311007675 | 24950 | 24950 | 24950 | 24950 | 526 |
| 582 | 20250307 | 091800 | 297883975 | 24950 | 24900 | 24950 | 24850 | 721 |
| 583 | 20250307 | 091700 | 279945575 | 24900 | 24900 | 24900 | 24900 | 20 |
| 584 | 20250307 | 091600 | 279447575 | 24900 | 24900 | 24900 | 24900 | 565 |
| 585 | 20250307 | 091500 | 265379075 | 24900 | 24950 | 24950 | 24900 | 33 |
| 586 | 20250307 | 091400 | 264555975 | 24950 | 24900 | 24950 | 24900 | 21 |
| 587 | 20250307 | 091300 | 264033025 | 24900 | 24900 | 24900 | 24900 | 30 |
| 588 | 20250307 | 091200 | 263286025 | 24900 | 24900 | 24900 | 24900 | 41 |
| 589 | 20250307 | 091100 | 262265125 | 25000 | 24950 | 25000 | 24950 | 151 |
| 590 | 20250307 | 091000 | 258496775 | 24950 | 24900 | 24950 | 24900 | 205 |
| 591 | 20250307 | 090900 | 253391625 | 24850 | 24800 | 24900 | 24800 | 182 |
| 592 | 20250307 | 090800 | 248873725 | 24850 | 24900 | 24950 | 24850 | 291 |
| 593 | 20250307 | 090700 | 241637075 | 24900 | 24700 | 24950 | 24700 | 94 |
| 594 | 20250307 | 090600 | 239297425 | 24700 | 24650 | 24750 | 24650 | 980 |
| 595 | 20250307 | 090500 | 215102525 | 24650 | 24750 | 24750 | 24650 | 1460 |
| 596 | 20250307 | 090400 | 179041025 | 24750 | 25000 | 25000 | 24750 | 1137 |
| 597 | 20250307 | 090300 | 150891875 | 25050 | 24800 | 25050 | 24800 | 159 |
| 598 | 20250307 | 090200 | 146915425 | 25000 | 24800 | 25000 | 24800 | 1894 |
| 599 | 20250307 | 090100 | 99736175 | 24800 | 24500 | 24800 | 24450 | 2518 |
| 600 | 20250307 | 090000 | 37584750 | 24450 | 24700 | 24700 | 24450 | 1529 |