31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 3 | 20250306 | 193100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250306 | 193000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250306 | 192900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250306 | 192800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250306 | 192700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250306 | 192600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250306 | 192500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250306 | 192400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250306 | 192300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250306 | 192200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250306 | 192100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250306 | 192000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250306 | 191900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250306 | 191800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250306 | 191700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250306 | 191600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250306 | 191500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250306 | 191400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250306 | 191300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250306 | 191200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250306 | 191100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250306 | 191000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250306 | 190900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250306 | 190800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250306 | 190700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250306 | 190600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250306 | 190500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250306 | 190400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250306 | 190300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250306 | 190200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 33 | 20250306 | 190100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250306 | 190000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250306 | 185900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250306 | 185800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250306 | 185700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250306 | 185600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250306 | 185500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250306 | 185400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250306 | 185300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250306 | 185200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250306 | 185100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250306 | 185000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250306 | 184900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250306 | 184800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250306 | 184700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250306 | 184600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250306 | 184500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250306 | 184400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250306 | 184300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250306 | 184200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250306 | 184100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250306 | 184000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250306 | 183900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250306 | 183800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250306 | 183700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250306 | 183600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250306 | 183500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250306 | 183400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250306 | 183300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250306 | 183200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 63 | 20250306 | 183100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250306 | 183000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250306 | 182900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250306 | 182800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250306 | 182700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250306 | 182600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250306 | 182500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250306 | 182400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250306 | 182300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250306 | 182200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250306 | 182100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250306 | 182000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250306 | 181900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250306 | 181800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250306 | 181700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250306 | 181600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250306 | 181500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250306 | 181400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250306 | 181300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250306 | 181200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250306 | 181100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250306 | 181000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250306 | 180900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250306 | 180800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250306 | 180700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250306 | 180600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250306 | 180500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250306 | 180400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250306 | 180300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250306 | 180200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 93 | 20250306 | 180100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250306 | 180000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250306 | 175900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250306 | 175800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250306 | 175700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250306 | 175600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250306 | 175500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250306 | 175400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250306 | 175300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250306 | 175200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250306 | 175100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250306 | 175000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250306 | 174900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250306 | 174800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250306 | 174700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250306 | 174600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250306 | 174500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250306 | 174400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250306 | 174300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250306 | 174200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250306 | 174100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250306 | 174000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250306 | 173900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250306 | 173800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250306 | 173700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250306 | 173600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250306 | 173500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250306 | 173400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250306 | 173300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250306 | 173200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 123 | 20250306 | 173100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250306 | 173000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250306 | 172900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250306 | 172800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250306 | 172700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250306 | 172600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250306 | 172500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250306 | 172400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250306 | 172300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250306 | 172200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250306 | 172100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250306 | 172000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250306 | 171900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250306 | 171800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250306 | 171700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250306 | 171600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250306 | 171500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250306 | 171400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250306 | 171300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250306 | 171200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250306 | 171100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250306 | 171000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250306 | 170900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250306 | 170800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250306 | 170700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250306 | 170600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250306 | 170500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250306 | 170400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250306 | 170300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250306 | 170200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 153 | 20250306 | 170100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250306 | 170000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250306 | 165900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250306 | 165800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250306 | 165700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250306 | 165600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250306 | 165500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250306 | 165400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250306 | 165300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250306 | 165200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250306 | 165100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250306 | 165000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250306 | 164900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250306 | 164800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250306 | 164700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250306 | 164600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250306 | 164500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250306 | 164400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250306 | 164300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250306 | 164200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250306 | 164100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250306 | 164000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250306 | 163900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250306 | 163800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250306 | 163700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250306 | 163600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250306 | 163500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250306 | 163400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250306 | 163300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250306 | 163200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 183 | 20250306 | 163100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250306 | 163000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250306 | 162900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250306 | 162800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250306 | 162700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250306 | 162600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250306 | 162500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250306 | 162400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250306 | 162300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250306 | 162200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250306 | 162100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250306 | 162000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250306 | 161900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20250306 | 161800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20250306 | 161700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20250306 | 161600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20250306 | 161500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20250306 | 161400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20250306 | 161300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20250306 | 161200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20250306 | 161100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20250306 | 161000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20250306 | 160900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20250306 | 160800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20250306 | 160700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20250306 | 160600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20250306 | 160500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20250306 | 160400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20250306 | 160300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20250306 | 160200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 213 | 20250306 | 160100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20250306 | 160000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20250306 | 155900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20250306 | 155800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20250306 | 155700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20250306 | 155600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20250306 | 155500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20250306 | 155400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20250306 | 155300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20250306 | 155200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20250306 | 155100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20250306 | 155000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20250306 | 154900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20250306 | 154800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20250306 | 154700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20250306 | 154600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20250306 | 154500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20250306 | 154400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20250306 | 154300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20250306 | 154200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20250306 | 154100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20250306 | 154000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20250306 | 153900 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20250306 | 153800 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20250306 | 153700 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20250306 | 153600 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20250306 | 153500 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20250306 | 153400 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20250306 | 153300 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20250306 | 153200 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 243 | 20250306 | 153100 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20250306 | 153000 | 1975931812 | 3500 | 3500 | 3500 | 3500 | 43941 |
| 245 | 20250306 | 152900 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20250306 | 152800 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20250306 | 152700 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20250306 | 152600 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20250306 | 152500 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20250306 | 152400 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20250306 | 152300 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20250306 | 152200 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20250306 | 152100 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20250306 | 152000 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20250306 | 151900 | 1822138312 | 3495 | 3495 | 3495 | 3495 | 2033 |
| 256 | 20250306 | 151800 | 1815032977 | 3500 | 3495 | 3500 | 3495 | 130 |
| 257 | 20250306 | 151700 | 1814578477 | 3500 | 3500 | 3500 | 3495 | 590 |
| 258 | 20250306 | 151600 | 1812513977 | 3500 | 3492 | 3500 | 3490 | 678 |
| 259 | 20250306 | 151500 | 1810145521 | 3492 | 3497 | 3497 | 3492 | 503 |
| 260 | 20250306 | 151400 | 1808387482 | 3500 | 3500 | 3500 | 3500 | 30 |
| 261 | 20250306 | 151300 | 1808282482 | 3500 | 3495 | 3500 | 3495 | 2227 |
| 262 | 20250306 | 151200 | 1800498847 | 3495 | 3495 | 3495 | 3495 | 694 |
| 263 | 20250306 | 151100 | 1798073317 | 3495 | 3495 | 3495 | 3495 | 30 |
| 264 | 20250306 | 151000 | 1797968467 | 3495 | 3490 | 3495 | 3490 | 351 |
| 265 | 20250306 | 150900 | 1796742787 | 3495 | 3495 | 3495 | 3495 | 30 |
| 266 | 20250306 | 150800 | 1796637937 | 3490 | 3490 | 3495 | 3490 | 210 |
| 267 | 20250306 | 150700 | 1795904887 | 3490 | 3495 | 3495 | 3490 | 65 |
| 268 | 20250306 | 150600 | 1795677862 | 3495 | 3495 | 3495 | 3490 | 105 |
| 269 | 20250306 | 150500 | 1795310912 | 3490 | 3490 | 3495 | 3490 | 1857 |
| 270 | 20250306 | 150400 | 1788829832 | 3490 | 3490 | 3490 | 3490 | 170 |
| 271 | 20250306 | 150300 | 1788236532 | 3490 | 3490 | 3495 | 3490 | 1476 |
| 272 | 20250306 | 150200 | 1783084997 | 3490 | 3495 | 3495 | 3490 | 471 |
| 273 | 20250306 | 150100 | 1781441052 | 3490 | 3490 | 3495 | 3490 | 671 |
| 274 | 20250306 | 150000 | 1779098562 | 3490 | 3490 | 3495 | 3490 | 145 |
| 275 | 20250306 | 145900 | 1778592332 | 3490 | 3495 | 3495 | 3490 | 285 |
| 276 | 20250306 | 145800 | 1777597532 | 3490 | 3490 | 3495 | 3490 | 1399 |
| 277 | 20250306 | 145700 | 1772714397 | 3495 | 3490 | 3495 | 3490 | 10343 |
| 278 | 20250306 | 145600 | 1736614157 | 3495 | 3490 | 3495 | 3490 | 270 |
| 279 | 20250306 | 145500 | 1735671707 | 3490 | 3490 | 3495 | 3490 | 4487 |
| 280 | 20250306 | 145400 | 1720010287 | 3495 | 3490 | 3495 | 3490 | 803 |
| 281 | 20250306 | 145300 | 1717207667 | 3490 | 3490 | 3495 | 3490 | 829 |
| 282 | 20250306 | 145200 | 1714314037 | 3490 | 3495 | 3495 | 3490 | 207 |
| 283 | 20250306 | 145100 | 1713591437 | 3490 | 3495 | 3495 | 3490 | 628 |
| 284 | 20250306 | 145000 | 1711399232 | 3495 | 3490 | 3495 | 3490 | 72 |
| 285 | 20250306 | 144900 | 1711147777 | 3490 | 3495 | 3495 | 3490 | 5217 |
| 286 | 20250306 | 144800 | 1692914527 | 3490 | 3490 | 3495 | 3490 | 557 |
| 287 | 20250306 | 144700 | 1690970437 | 3495 | 3495 | 3495 | 3490 | 346 |
| 288 | 20250306 | 144600 | 1689761392 | 3495 | 3495 | 3500 | 3490 | 18341 |
| 289 | 20250306 | 144500 | 1625683707 | 3495 | 3495 | 3500 | 3495 | 164 |
| 290 | 20250306 | 144400 | 1625110052 | 3500 | 3500 | 3500 | 3500 | 248 |
| 291 | 20250306 | 144300 | 1624242052 | 3500 | 3500 | 3500 | 3495 | 679 |
| 292 | 20250306 | 144200 | 1621865832 | 3495 | 3495 | 3500 | 3495 | 197 |
| 293 | 20250306 | 144100 | 1621177152 | 3495 | 3500 | 3500 | 3495 | 482 |
| 294 | 20250306 | 144000 | 1619490542 | 3500 | 3500 | 3500 | 3495 | 93 |
| 295 | 20250306 | 143900 | 1619165317 | 3500 | 3500 | 3500 | 3495 | 761 |
| 296 | 20250306 | 143800 | 1616502482 | 3500 | 3500 | 3505 | 3495 | 1166 |
| 297 | 20250306 | 143700 | 1612420802 | 3500 | 3500 | 3500 | 3495 | 169 |
| 298 | 20250306 | 143600 | 1611829527 | 3500 | 3500 | 3500 | 3495 | 278 |
| 299 | 20250306 | 143500 | 1610856672 | 3500 | 3495 | 3500 | 3495 | 272 |
| 300 | 20250306 | 143400 | 1609904897 | 3500 | 3500 | 3500 | 3500 | 82 |
| 301 | 20250306 | 143300 | 1609617897 | 3495 | 3500 | 3500 | 3495 | 180 |
| 302 | 20250306 | 143200 | 1608988242 | 3500 | 3500 | 3500 | 3500 | 155 |
| 303 | 20250306 | 143100 | 1608445742 | 3500 | 3495 | 3500 | 3495 | 2108 |
| 304 | 20250306 | 143000 | 1601073022 | 3500 | 3500 | 3500 | 3495 | 842 |
| 305 | 20250306 | 142900 | 1598127717 | 3500 | 3495 | 3500 | 3495 | 113 |
| 306 | 20250306 | 142800 | 1597732342 | 3500 | 3500 | 3500 | 3495 | 113 |
| 307 | 20250306 | 142700 | 1597337062 | 3500 | 3500 | 3500 | 3500 | 90 |
| 308 | 20250306 | 142600 | 1597022062 | 3495 | 3500 | 3500 | 3495 | 92 |
| 309 | 20250306 | 142500 | 1596700342 | 3495 | 3495 | 3500 | 3495 | 206 |
| 310 | 20250306 | 142400 | 1595979457 | 3495 | 3500 | 3500 | 3495 | 617 |
| 311 | 20250306 | 142300 | 1593820292 | 3500 | 3495 | 3500 | 3495 | 534 |
| 312 | 20250306 | 142200 | 1591953412 | 3495 | 3500 | 3500 | 3495 | 224 |
| 313 | 20250306 | 142100 | 1591169572 | 3495 | 3500 | 3500 | 3495 | 131 |
| 314 | 20250306 | 142000 | 1590711197 | 3500 | 3500 | 3500 | 3495 | 2414 |
| 315 | 20250306 | 141900 | 1582273057 | 3500 | 3497 | 3500 | 3495 | 283 |
| 316 | 20250306 | 141800 | 1581283089 | 3495 | 3502 | 3502 | 3495 | 2271 |
| 317 | 20250306 | 141700 | 1573344839 | 3505 | 3500 | 3505 | 3500 | 888 |
| 318 | 20250306 | 141600 | 1570236679 | 3500 | 3500 | 3500 | 3495 | 108 |
| 319 | 20250306 | 141500 | 1569858834 | 3495 | 3500 | 3500 | 3495 | 106 |
| 320 | 20250306 | 141400 | 1569487899 | 3500 | 3505 | 3505 | 3500 | 319 |
| 321 | 20250306 | 141300 | 1568371074 | 3505 | 3500 | 3505 | 3500 | 60 |
| 322 | 20250306 | 141200 | 1568160894 | 3500 | 3500 | 3505 | 3500 | 128 |
| 323 | 20250306 | 141100 | 1567712744 | 3505 | 3500 | 3505 | 3500 | 543 |
| 324 | 20250306 | 141000 | 1565811749 | 3500 | 3500 | 3505 | 3500 | 142 |
| 325 | 20250306 | 140900 | 1565314599 | 3500 | 3505 | 3505 | 3495 | 949 |
| 326 | 20250306 | 140800 | 1561993294 | 3505 | 3500 | 3505 | 3495 | 1820 |
| 327 | 20250306 | 140700 | 1555628374 | 3495 | 3500 | 3505 | 3495 | 1605 |
| 328 | 20250306 | 140600 | 1550011724 | 3505 | 3505 | 3505 | 3500 | 135 |
| 329 | 20250306 | 140500 | 1549538774 | 3505 | 3500 | 3505 | 3500 | 52 |
| 330 | 20250306 | 140400 | 1549356567 | 3500 | 3510 | 3510 | 3500 | 164 |
| 331 | 20250306 | 140300 | 1548781507 | 3505 | 3510 | 3510 | 3500 | 78 |
| 332 | 20250306 | 140200 | 1548507947 | 3510 | 3510 | 3510 | 3500 | 139 |
| 333 | 20250306 | 140100 | 1548020657 | 3510 | 3505 | 3510 | 3500 | 647 |
| 334 | 20250306 | 140000 | 1545753767 | 3510 | 3510 | 3510 | 3500 | 744 |
| 335 | 20250306 | 135900 | 1543147087 | 3505 | 3510 | 3510 | 3500 | 2115 |
| 336 | 20250306 | 135800 | 1535742902 | 3510 | 3510 | 3510 | 3500 | 3442 |
| 337 | 20250306 | 135700 | 1523692955 | 3507 | 3505 | 3510 | 3505 | 163 |
| 338 | 20250306 | 135600 | 1523121412 | 3505 | 3507 | 3510 | 3505 | 1284 |
| 339 | 20250306 | 135500 | 1518620745 | 3505 | 3505 | 3510 | 3505 | 203 |
| 340 | 20250306 | 135400 | 1517909083 | 3505 | 3505 | 3510 | 3505 | 186 |
| 341 | 20250306 | 135300 | 1517256978 | 3505 | 3510 | 3510 | 3505 | 301 |
| 342 | 20250306 | 135200 | 1516201441 | 3505 | 3505 | 3510 | 3505 | 5604 |
| 343 | 20250306 | 135100 | 1496559174 | 3510 | 3505 | 3510 | 3505 | 332 |
| 344 | 20250306 | 135000 | 1495395013 | 3510 | 3510 | 3510 | 3505 | 276 |
| 345 | 20250306 | 134900 | 1494427478 | 3510 | 3507 | 3510 | 3505 | 465 |
| 346 | 20250306 | 134800 | 1492796091 | 3505 | 3507 | 3510 | 3505 | 339 |
| 347 | 20250306 | 134700 | 1491607588 | 3510 | 3510 | 3510 | 3505 | 287 |
| 348 | 20250306 | 134600 | 1490601211 | 3510 | 3505 | 3510 | 3505 | 632 |
| 349 | 20250306 | 134500 | 1488385904 | 3510 | 3507 | 3510 | 3505 | 180 |
| 350 | 20250306 | 134400 | 1487754395 | 3510 | 3507 | 3510 | 3505 | 132 |
| 351 | 20250306 | 134300 | 1487291176 | 3510 | 3505 | 3510 | 3505 | 87 |
| 352 | 20250306 | 134200 | 1486986086 | 3510 | 3510 | 3510 | 3505 | 438 |
| 353 | 20250306 | 134100 | 1485450356 | 3510 | 3505 | 3510 | 3505 | 763 |
| 354 | 20250306 | 134000 | 1482775799 | 3505 | 3507 | 3510 | 3500 | 324 |
| 355 | 20250306 | 133900 | 1481640085 | 3505 | 3505 | 3505 | 3505 | 194 |
| 356 | 20250306 | 133800 | 1480960115 | 3505 | 3505 | 3505 | 3500 | 296 |
| 357 | 20250306 | 133700 | 1479923485 | 3510 | 3505 | 3510 | 3500 | 197 |
| 358 | 20250306 | 133600 | 1479233930 | 3500 | 3500 | 3500 | 3500 | 406 |
| 359 | 20250306 | 133500 | 1477812930 | 3500 | 3507 | 3507 | 3500 | 231 |
| 360 | 20250306 | 133400 | 1477003680 | 3510 | 3500 | 3510 | 3500 | 232 |
| 361 | 20250306 | 133300 | 1476191341 | 3500 | 3505 | 3505 | 3500 | 231 |
| 362 | 20250306 | 133200 | 1475382646 | 3510 | 3507 | 3510 | 3507 | 6 |
| 363 | 20250306 | 133100 | 1475361592 | 3505 | 3500 | 3510 | 3500 | 4530 |
| 364 | 20250306 | 133000 | 1459484932 | 3500 | 3505 | 3505 | 3500 | 34 |
| 365 | 20250306 | 132900 | 1459365777 | 3505 | 3500 | 3505 | 3495 | 61 |
| 366 | 20250306 | 132800 | 1459152482 | 3500 | 3500 | 3500 | 3500 | 477 |
| 367 | 20250306 | 132700 | 1457482982 | 3505 | 3495 | 3505 | 3495 | 700 |
| 368 | 20250306 | 132600 | 1455033660 | 3495 | 3505 | 3505 | 3495 | 1761 |
| 369 | 20250306 | 132500 | 1448869015 | 3505 | 3500 | 3505 | 3500 | 895 |
| 370 | 20250306 | 132400 | 1445734601 | 3505 | 3500 | 3505 | 3500 | 1196 |
| 371 | 20250306 | 132300 | 1441545749 | 3500 | 3500 | 3500 | 3500 | 341 |
| 372 | 20250306 | 132200 | 1440352249 | 3500 | 3500 | 3505 | 3500 | 1658 |
| 373 | 20250306 | 132100 | 1434549232 | 3500 | 3500 | 3505 | 3500 | 370 |
| 374 | 20250306 | 132000 | 1433254185 | 3505 | 3500 | 3505 | 3500 | 2940 |
| 375 | 20250306 | 131900 | 1422962438 | 3495 | 3495 | 3495 | 3495 | 42 |
| 376 | 20250306 | 131800 | 1422815648 | 3495 | 3505 | 3505 | 3495 | 238 |
| 377 | 20250306 | 131700 | 1421983538 | 3505 | 3500 | 3505 | 3495 | 245 |
| 378 | 20250306 | 131600 | 1421126388 | 3500 | 3495 | 3500 | 3495 | 478 |
| 379 | 20250306 | 131500 | 1419454138 | 3495 | 3500 | 3505 | 3495 | 1471 |
| 380 | 20250306 | 131400 | 1414306813 | 3500 | 3500 | 3500 | 3495 | 286 |
| 381 | 20250306 | 131300 | 1413307003 | 3500 | 3497 | 3500 | 3495 | 405 |
| 382 | 20250306 | 131200 | 1411891483 | 3495 | 3495 | 3497 | 3495 | 110 |
| 383 | 20250306 | 131100 | 1411507013 | 3495 | 3495 | 3495 | 3495 | 3 |
| 384 | 20250306 | 131000 | 1411496528 | 3495 | 3500 | 3500 | 3495 | 234 |
| 385 | 20250306 | 130900 | 1410678578 | 3495 | 3495 | 3500 | 3495 | 410 |
| 386 | 20250306 | 130800 | 1409245263 | 3495 | 3500 | 3505 | 3495 | 2383 |
| 387 | 20250306 | 130700 | 1400913123 | 3495 | 3500 | 3505 | 3495 | 581 |
| 388 | 20250306 | 130600 | 1398880823 | 3495 | 3500 | 3505 | 3495 | 4356 |
| 389 | 20250306 | 130500 | 1383622388 | 3500 | 3500 | 3500 | 3495 | 222 |
| 390 | 20250306 | 130400 | 1382846188 | 3495 | 3495 | 3495 | 3495 | 298 |
| 391 | 20250306 | 130300 | 1381804678 | 3495 | 3500 | 3500 | 3495 | 198 |
| 392 | 20250306 | 130200 | 1381112633 | 3500 | 3500 | 3500 | 3495 | 790 |
| 393 | 20250306 | 130100 | 1378348698 | 3500 | 3495 | 3500 | 3495 | 211 |
| 394 | 20250306 | 130000 | 1377611248 | 3500 | 3495 | 3500 | 3495 | 567 |
| 395 | 20250306 | 125900 | 1375629568 | 3500 | 3500 | 3500 | 3500 | 59 |
| 396 | 20250306 | 125800 | 1375423068 | 3495 | 3500 | 3500 | 3495 | 583 |
| 397 | 20250306 | 125700 | 1373384133 | 3500 | 3497 | 3500 | 3495 | 1276 |
| 398 | 20250306 | 125600 | 1368922105 | 3495 | 3500 | 3502 | 3495 | 3919 |
| 399 | 20250306 | 125500 | 1355218097 | 3500 | 3502 | 3502 | 3500 | 430 |
| 400 | 20250306 | 125400 | 1353713095 | 3500 | 3500 | 3500 | 3500 | 356 |
| 401 | 20250306 | 125300 | 1352467095 | 3502 | 3500 | 3502 | 3500 | 584 |
| 402 | 20250306 | 125200 | 1350423061 | 3500 | 3500 | 3500 | 3500 | 336 |
| 403 | 20250306 | 125100 | 1349247061 | 3505 | 3500 | 3505 | 3500 | 457 |
| 404 | 20250306 | 125000 | 1347647536 | 3500 | 3500 | 3500 | 3500 | 211 |
| 405 | 20250306 | 124900 | 1346909036 | 3500 | 3500 | 3505 | 3495 | 2881 |
| 406 | 20250306 | 124800 | 1336832561 | 3505 | 3500 | 3505 | 3495 | 4363 |
| 407 | 20250306 | 124700 | 1321564801 | 3500 | 3495 | 3500 | 3495 | 208 |
| 408 | 20250306 | 124600 | 1320837751 | 3495 | 3500 | 3500 | 3495 | 556 |
| 409 | 20250306 | 124500 | 1318893016 | 3495 | 3495 | 3500 | 3495 | 495 |
| 410 | 20250306 | 124400 | 1317162891 | 3495 | 3500 | 3500 | 3495 | 777 |
| 411 | 20250306 | 124300 | 1314445876 | 3495 | 3495 | 3500 | 3495 | 183 |
| 412 | 20250306 | 124200 | 1313806276 | 3495 | 3500 | 3500 | 3495 | 503 |
| 413 | 20250306 | 124100 | 1312047791 | 3500 | 3495 | 3500 | 3495 | 2336 |
| 414 | 20250306 | 124000 | 1303873726 | 3495 | 3495 | 3495 | 3495 | 222 |
| 415 | 20250306 | 123900 | 1303097836 | 3495 | 3500 | 3500 | 3495 | 417 |
| 416 | 20250306 | 123800 | 1301640406 | 3495 | 3495 | 3495 | 3495 | 385 |
| 417 | 20250306 | 123700 | 1300294831 | 3495 | 3495 | 3500 | 3495 | 475 |
| 418 | 20250306 | 123600 | 1298634306 | 3495 | 3500 | 3500 | 3495 | 75 |
| 419 | 20250306 | 123500 | 1298372061 | 3495 | 3495 | 3495 | 3495 | 472 |
| 420 | 20250306 | 123400 | 1296722421 | 3495 | 3495 | 3500 | 3495 | 398 |
| 421 | 20250306 | 123300 | 1295331391 | 3495 | 3500 | 3500 | 3495 | 338 |
| 422 | 20250306 | 123200 | 1294150001 | 3500 | 3500 | 3500 | 3495 | 1278 |
| 423 | 20250306 | 123100 | 1289678121 | 3495 | 3495 | 3495 | 3495 | 470 |
| 424 | 20250306 | 123000 | 1288035471 | 3495 | 3500 | 3500 | 3495 | 56 |
| 425 | 20250306 | 122900 | 1287839651 | 3495 | 3495 | 3500 | 3495 | 1856 |
| 426 | 20250306 | 122800 | 1281352901 | 3495 | 3495 | 3495 | 3495 | 380 |
| 427 | 20250306 | 122700 | 1280024801 | 3500 | 3500 | 3500 | 3495 | 191 |
| 428 | 20250306 | 122600 | 1279356496 | 3500 | 3500 | 3500 | 3495 | 257 |
| 429 | 20250306 | 122500 | 1278457906 | 3500 | 3500 | 3500 | 3495 | 309 |
| 430 | 20250306 | 122400 | 1277377351 | 3500 | 3495 | 3500 | 3495 | 335 |
| 431 | 20250306 | 122300 | 1276205856 | 3495 | 3495 | 3500 | 3495 | 811 |
| 432 | 20250306 | 122200 | 1273371361 | 3500 | 3495 | 3500 | 3495 | 192 |
| 433 | 20250306 | 122100 | 1272700291 | 3495 | 3495 | 3500 | 3495 | 1188 |
| 434 | 20250306 | 122000 | 1268543231 | 3495 | 3500 | 3500 | 3495 | 242 |
| 435 | 20250306 | 121900 | 1267697401 | 3495 | 3500 | 3500 | 3495 | 523 |
| 436 | 20250306 | 121800 | 1265868216 | 3500 | 3500 | 3500 | 3495 | 225 |
| 437 | 20250306 | 121700 | 1265080916 | 3495 | 3500 | 3505 | 3495 | 192 |
| 438 | 20250306 | 121600 | 1264408641 | 3495 | 3505 | 3505 | 3495 | 484 |
| 439 | 20250306 | 121500 | 1262714066 | 3500 | 3505 | 3505 | 3500 | 760 |
| 440 | 20250306 | 121400 | 1260053941 | 3500 | 3500 | 3500 | 3500 | 437 |
| 441 | 20250306 | 121300 | 1258524441 | 3500 | 3495 | 3505 | 3495 | 400 |
| 442 | 20250306 | 121200 | 1257123986 | 3500 | 3500 | 3505 | 3495 | 195 |
| 443 | 20250306 | 121100 | 1256442031 | 3500 | 3500 | 3500 | 3495 | 148 |
| 444 | 20250306 | 121000 | 1255924696 | 3500 | 3500 | 3500 | 3495 | 439 |
| 445 | 20250306 | 120900 | 1254388451 | 3495 | 3495 | 3500 | 3495 | 237 |
| 446 | 20250306 | 120800 | 1253559886 | 3495 | 3500 | 3500 | 3495 | 225 |
| 447 | 20250306 | 120700 | 1252773331 | 3500 | 3500 | 3505 | 3495 | 5092 |
| 448 | 20250306 | 120600 | 1234951406 | 3495 | 3495 | 3495 | 3495 | 211 |
| 449 | 20250306 | 120500 | 1234213961 | 3495 | 3500 | 3500 | 3495 | 249 |
| 450 | 20250306 | 120400 | 1233343391 | 3500 | 3502 | 3505 | 3500 | 96 |
| 451 | 20250306 | 120300 | 1233007356 | 3500 | 3505 | 3505 | 3500 | 258 |
| 452 | 20250306 | 120200 | 1232104171 | 3502 | 3502 | 3505 | 3500 | 198 |
| 453 | 20250306 | 120100 | 1231410966 | 3500 | 3500 | 3502 | 3495 | 255 |
| 454 | 20250306 | 120000 | 1230518955 | 3500 | 3500 | 3500 | 3497 | 612 |
| 455 | 20250306 | 115900 | 1228377111 | 3497 | 3495 | 3500 | 3495 | 246 |
| 456 | 20250306 | 115800 | 1227517181 | 3495 | 3500 | 3500 | 3495 | 664 |
| 457 | 20250306 | 115700 | 1225195321 | 3500 | 3495 | 3500 | 3495 | 120 |
| 458 | 20250306 | 115600 | 1224775751 | 3495 | 3500 | 3500 | 3495 | 267 |
| 459 | 20250306 | 115500 | 1223841371 | 3500 | 3500 | 3505 | 3500 | 614 |
| 460 | 20250306 | 115400 | 1221692181 | 3500 | 3500 | 3505 | 3500 | 386 |
| 461 | 20250306 | 115300 | 1220340401 | 3505 | 3500 | 3505 | 3500 | 301 |
| 462 | 20250306 | 115200 | 1219286696 | 3500 | 3500 | 3505 | 3500 | 2314 |
| 463 | 20250306 | 115100 | 1211187686 | 3500 | 3500 | 3500 | 3500 | 143 |
| 464 | 20250306 | 115000 | 1210687186 | 3500 | 3500 | 3505 | 3500 | 179 |
| 465 | 20250306 | 114900 | 1210060666 | 3500 | 3500 | 3505 | 3500 | 198 |
| 466 | 20250306 | 114800 | 1209367661 | 3500 | 3505 | 3505 | 3500 | 427 |
| 467 | 20250306 | 114700 | 1207872956 | 3500 | 3500 | 3505 | 3500 | 255 |
| 468 | 20250306 | 114600 | 1206980451 | 3500 | 3505 | 3505 | 3500 | 3924 |
| 469 | 20250306 | 114500 | 1193229206 | 3500 | 3500 | 3505 | 3500 | 288 |
| 470 | 20250306 | 114400 | 1192220951 | 3500 | 3500 | 3500 | 3500 | 89 |
| 471 | 20250306 | 114300 | 1191909451 | 3500 | 3505 | 3505 | 3500 | 345 |
| 472 | 20250306 | 114200 | 1190701571 | 3500 | 3500 | 3505 | 3500 | 304 |
| 473 | 20250306 | 114100 | 1189637476 | 3500 | 3502 | 3502 | 3500 | 309 |
| 474 | 20250306 | 114000 | 1188555900 | 3502 | 3500 | 3505 | 3500 | 415 |
| 475 | 20250306 | 113900 | 1187102491 | 3500 | 3500 | 3500 | 3500 | 231 |
| 476 | 20250306 | 113800 | 1186293991 | 3500 | 3500 | 3505 | 3500 | 364 |
| 477 | 20250306 | 113700 | 1185019296 | 3505 | 3500 | 3505 | 3500 | 455 |
| 478 | 20250306 | 113600 | 1183426116 | 3500 | 3500 | 3505 | 3500 | 877 |
| 479 | 20250306 | 113500 | 1180354991 | 3500 | 3500 | 3500 | 3500 | 445 |
| 480 | 20250306 | 113400 | 1178797491 | 3500 | 3500 | 3505 | 3500 | 1311 |
| 481 | 20250306 | 113300 | 1174207741 | 3500 | 3505 | 3505 | 3500 | 253 |
| 482 | 20250306 | 113200 | 1173322146 | 3505 | 3500 | 3505 | 3500 | 279 |
| 483 | 20250306 | 113100 | 1172345276 | 3500 | 3500 | 3505 | 3500 | 711 |
| 484 | 20250306 | 113000 | 1169854096 | 3500 | 3500 | 3500 | 3500 | 218 |
| 485 | 20250306 | 112900 | 1169091096 | 3505 | 3505 | 3505 | 3500 | 423 |
| 486 | 20250306 | 112800 | 1167609826 | 3500 | 3505 | 3505 | 3500 | 277 |
| 487 | 20250306 | 112700 | 1166640301 | 3500 | 3500 | 3505 | 3500 | 287 |
| 488 | 20250306 | 112600 | 1165635261 | 3500 | 3500 | 3505 | 3500 | 321 |
| 489 | 20250306 | 112500 | 1164511601 | 3500 | 3500 | 3505 | 3500 | 238 |
| 490 | 20250306 | 112400 | 1163678544 | 3500 | 3500 | 3505 | 3500 | 220 |
| 491 | 20250306 | 112300 | 1162908374 | 3505 | 3502 | 3505 | 3500 | 195 |
| 492 | 20250306 | 112200 | 1162225757 | 3502 | 3505 | 3505 | 3500 | 293 |
| 493 | 20250306 | 112100 | 1161199892 | 3500 | 3505 | 3505 | 3500 | 3909 |
| 494 | 20250306 | 112000 | 1147500410 | 3505 | 3505 | 3510 | 3505 | 236 |
| 495 | 20250306 | 111900 | 1146673083 | 3505 | 3507 | 3510 | 3505 | 350 |
| 496 | 20250306 | 111800 | 1145446271 | 3505 | 3505 | 3505 | 3505 | 1216 |
| 497 | 20250306 | 111700 | 1141184191 | 3505 | 3510 | 3510 | 3505 | 1340 |
| 498 | 20250306 | 111600 | 1136487466 | 3505 | 3505 | 3510 | 3500 | 2255 |
| 499 | 20250306 | 111500 | 1128583326 | 3500 | 3500 | 3505 | 3500 | 300 |
| 500 | 20250306 | 111400 | 1127532706 | 3500 | 3500 | 3505 | 3500 | 274 |
| 501 | 20250306 | 111300 | 1126573341 | 3505 | 3500 | 3505 | 3500 | 1596 |
| 502 | 20250306 | 111200 | 1120987231 | 3505 | 3505 | 3505 | 3500 | 1187 |
| 503 | 20250306 | 111100 | 1116828446 | 3505 | 3495 | 3505 | 3495 | 5564 |
| 504 | 20250306 | 111000 | 1097340476 | 3495 | 3485 | 3500 | 3485 | 20074 |
| 505 | 20250306 | 110900 | 1027275001 | 3485 | 3485 | 3490 | 3485 | 1035 |
| 506 | 20250306 | 110800 | 1023667981 | 3485 | 3487 | 3490 | 3485 | 256 |
| 507 | 20250306 | 110700 | 1022775365 | 3490 | 3485 | 3490 | 3485 | 334 |
| 508 | 20250306 | 110600 | 1021610571 | 3485 | 3485 | 3490 | 3485 | 1291 |
| 509 | 20250306 | 110500 | 1017107921 | 3485 | 3485 | 3490 | 3485 | 2170 |
| 510 | 20250306 | 110400 | 1009545426 | 3485 | 3485 | 3490 | 3485 | 267 |
| 511 | 20250306 | 110300 | 1008614646 | 3485 | 3485 | 3490 | 3485 | 152 |
| 512 | 20250306 | 110200 | 1008084901 | 3485 | 3475 | 3490 | 3475 | 15282 |
| 513 | 20250306 | 110100 | 954951556 | 3470 | 3470 | 3470 | 3470 | 180 |
| 514 | 20250306 | 110000 | 954326956 | 3470 | 3475 | 3475 | 3470 | 323 |
| 515 | 20250306 | 105900 | 953205771 | 3470 | 3470 | 3470 | 3470 | 146 |
| 516 | 20250306 | 105800 | 952699151 | 3470 | 3470 | 3470 | 3470 | 2105 |
| 517 | 20250306 | 105700 | 945394801 | 3470 | 3470 | 3475 | 3470 | 1655 |
| 518 | 20250306 | 105600 | 939651136 | 3470 | 3470 | 3470 | 3470 | 129 |
| 519 | 20250306 | 105500 | 939203506 | 3470 | 3485 | 3485 | 3470 | 7261 |
| 520 | 20250306 | 105400 | 913956721 | 3480 | 3480 | 3485 | 3480 | 251 |
| 521 | 20250306 | 105300 | 913083121 | 3480 | 3480 | 3480 | 3480 | 142 |
| 522 | 20250306 | 105200 | 912588961 | 3480 | 3485 | 3485 | 3480 | 2733 |
| 523 | 20250306 | 105100 | 903065516 | 3485 | 3485 | 3485 | 3485 | 88 |
| 524 | 20250306 | 105000 | 902758836 | 3485 | 3485 | 3490 | 3485 | 186 |
| 525 | 20250306 | 104900 | 902110156 | 3485 | 3480 | 3485 | 3480 | 59 |
| 526 | 20250306 | 104800 | 901904566 | 3480 | 3485 | 3485 | 3480 | 691 |
| 527 | 20250306 | 104700 | 899499266 | 3485 | 3485 | 3485 | 3485 | 376 |
| 528 | 20250306 | 104600 | 898188906 | 3480 | 3480 | 3485 | 3480 | 119 |
| 529 | 20250306 | 104500 | 897774781 | 3485 | 3480 | 3490 | 3480 | 734 |
| 530 | 20250306 | 104400 | 895214096 | 3490 | 3480 | 3490 | 3480 | 18 |
| 531 | 20250306 | 104300 | 895151446 | 3480 | 3485 | 3485 | 3480 | 934 |
| 532 | 20250306 | 104200 | 891900446 | 3485 | 3485 | 3490 | 3485 | 35 |
| 533 | 20250306 | 104100 | 891778431 | 3485 | 3485 | 3485 | 3480 | 965 |
| 534 | 20250306 | 104000 | 888419656 | 3485 | 3485 | 3485 | 3485 | 938 |
| 535 | 20250306 | 103900 | 885150726 | 3495 | 3485 | 3495 | 3485 | 2121 |
| 536 | 20250306 | 103800 | 877754031 | 3490 | 3485 | 3490 | 3485 | 93 |
| 537 | 20250306 | 103700 | 877429921 | 3485 | 3485 | 3485 | 3485 | 9 |
| 538 | 20250306 | 103600 | 877398556 | 3485 | 3485 | 3485 | 3485 | 57 |
| 539 | 20250306 | 103500 | 877199911 | 3485 | 3490 | 3495 | 3485 | 50 |
| 540 | 20250306 | 103400 | 877025396 | 3485 | 3485 | 3485 | 3485 | 1612 |
| 541 | 20250306 | 103300 | 871407576 | 3490 | 3485 | 3490 | 3485 | 237 |
| 542 | 20250306 | 103200 | 870581356 | 3485 | 3485 | 3485 | 3485 | 14 |
| 543 | 20250306 | 103100 | 870532566 | 3490 | 3495 | 3495 | 3485 | 255 |
| 544 | 20250306 | 103000 | 869643666 | 3485 | 3490 | 3500 | 3485 | 1235 |
| 545 | 20250306 | 102900 | 865338511 | 3490 | 3490 | 3495 | 3490 | 183 |
| 546 | 20250306 | 102800 | 864699001 | 3490 | 3490 | 3495 | 3490 | 1106 |
| 547 | 20250306 | 102700 | 860838991 | 3490 | 3490 | 3490 | 3490 | 310 |
| 548 | 20250306 | 102600 | 859757091 | 3490 | 3490 | 3495 | 3485 | 2736 |
| 549 | 20250306 | 102500 | 850197096 | 3490 | 3490 | 3495 | 3490 | 5196 |
| 550 | 20250306 | 102400 | 832062951 | 3495 | 3490 | 3495 | 3490 | 145 |
| 551 | 20250306 | 102300 | 831556646 | 3490 | 3490 | 3490 | 3490 | 210 |
| 552 | 20250306 | 102200 | 830823746 | 3490 | 3495 | 3495 | 3490 | 56 |
| 553 | 20250306 | 102100 | 830628096 | 3495 | 3490 | 3495 | 3480 | 5494 |
| 554 | 20250306 | 102000 | 811453066 | 3485 | 3485 | 3490 | 3485 | 422 |
| 555 | 20250306 | 101900 | 809982346 | 3485 | 3485 | 3485 | 3480 | 7085 |
| 556 | 20250306 | 101800 | 785293251 | 3485 | 3485 | 3490 | 3485 | 246 |
| 557 | 20250306 | 101700 | 784435891 | 3485 | 3485 | 3485 | 3485 | 1026 |
| 558 | 20250306 | 101600 | 780860281 | 3485 | 3485 | 3490 | 3485 | 94 |
| 559 | 20250306 | 101500 | 780532686 | 3490 | 3490 | 3490 | 3485 | 26 |
| 560 | 20250306 | 101400 | 780441996 | 3490 | 3485 | 3490 | 3485 | 2665 |
| 561 | 20250306 | 101300 | 771152051 | 3485 | 3485 | 3485 | 3485 | 1010 |
| 562 | 20250306 | 101200 | 767632201 | 3485 | 3485 | 3490 | 3485 | 1092 |
| 563 | 20250306 | 101100 | 763826406 | 3490 | 3485 | 3490 | 3485 | 24 |
| 564 | 20250306 | 101000 | 763742696 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 565 | 20250306 | 100900 | 760252696 | 3490 | 3495 | 3495 | 3490 | 1432 |
| 566 | 20250306 | 100800 | 755255011 | 3495 | 3490 | 3495 | 3490 | 54 |
| 567 | 20250306 | 100700 | 755066361 | 3490 | 3490 | 3495 | 3490 | 105 |
| 568 | 20250306 | 100600 | 754699821 | 3490 | 3490 | 3495 | 3490 | 273 |
| 569 | 20250306 | 100500 | 753745761 | 3495 | 3485 | 3495 | 3485 | 300 |
| 570 | 20250306 | 100400 | 752697356 | 3490 | 3495 | 3500 | 3485 | 1729 |
| 571 | 20250306 | 100300 | 746654596 | 3495 | 3495 | 3500 | 3495 | 41 |
| 572 | 20250306 | 100200 | 746511191 | 3495 | 3495 | 3495 | 3495 | 174 |
| 573 | 20250306 | 100100 | 745903061 | 3495 | 3495 | 3500 | 3495 | 813 |
| 574 | 20250306 | 100000 | 743057626 | 3495 | 3485 | 3505 | 3485 | 3143 |
| 575 | 20250306 | 095900 | 732075751 | 3490 | 3485 | 3490 | 3485 | 198 |
| 576 | 20250306 | 095800 | 731384776 | 3485 | 3490 | 3490 | 3485 | 547 |
| 577 | 20250306 | 095700 | 729477921 | 3495 | 3480 | 3495 | 3480 | 7382 |
| 578 | 20250306 | 095600 | 703776011 | 3480 | 3485 | 3485 | 3480 | 845 |
| 579 | 20250306 | 095500 | 700835091 | 3485 | 3485 | 3485 | 3485 | 2 |
| 580 | 20250306 | 095400 | 700828121 | 3485 | 3485 | 3485 | 3480 | 7 |
| 581 | 20250306 | 095300 | 700803731 | 3485 | 3485 | 3485 | 3485 | 3787 |
| 582 | 20250306 | 095200 | 687606036 | 3490 | 3490 | 3490 | 3490 | 40 |
| 583 | 20250306 | 095100 | 687466436 | 3490 | 3490 | 3495 | 3490 | 5414 |
| 584 | 20250306 | 095000 | 668571571 | 3490 | 3495 | 3495 | 3490 | 3092 |
| 585 | 20250306 | 094900 | 657771556 | 3500 | 3490 | 3500 | 3490 | 4460 |
| 586 | 20250306 | 094800 | 642189916 | 3490 | 3495 | 3495 | 3490 | 449 |
| 587 | 20250306 | 094700 | 640622291 | 3490 | 3490 | 3495 | 3485 | 3563 |
| 588 | 20250306 | 094600 | 628187436 | 3485 | 3500 | 3500 | 3485 | 1131 |
| 589 | 20250306 | 094500 | 624245736 | 3490 | 3495 | 3500 | 3485 | 3762 |
| 590 | 20250306 | 094400 | 611108841 | 3490 | 3495 | 3500 | 3490 | 466 |
| 591 | 20250306 | 094300 | 609480661 | 3500 | 3500 | 3500 | 3495 | 116 |
| 592 | 20250306 | 094200 | 609074716 | 3500 | 3500 | 3500 | 3500 | 16 |
| 593 | 20250306 | 094100 | 609018716 | 3500 | 3490 | 3500 | 3490 | 864 |
| 594 | 20250306 | 094000 | 606003286 | 3490 | 3500 | 3500 | 3490 | 296 |
| 595 | 20250306 | 093900 | 604967356 | 3505 | 3505 | 3505 | 3505 | 0 |
| 596 | 20250306 | 093800 | 604967356 | 3505 | 3495 | 3505 | 3490 | 1896 |
| 597 | 20250306 | 093700 | 598350246 | 3490 | 3505 | 3505 | 3490 | 422 |
| 598 | 20250306 | 093600 | 596871326 | 3500 | 3505 | 3505 | 3490 | 1517 |
| 599 | 20250306 | 093500 | 591573756 | 3505 | 3505 | 3505 | 3490 | 640 |
| 600 | 20250306 | 093400 | 589333896 | 3505 | 3500 | 3505 | 3500 | 1565 |
| 601 | 20250306 | 093300 | 583856351 | 3500 | 3500 | 3500 | 3500 | 2079 |
| 602 | 20250306 | 093200 | 576579851 | 3500 | 3500 | 3500 | 3490 | 1047 |
| 603 | 20250306 | 093100 | 572925651 | 3495 | 3500 | 3505 | 3495 | 1145 |
| 604 | 20250306 | 093000 | 568920576 | 3500 | 3510 | 3510 | 3500 | 929 |
| 605 | 20250306 | 092900 | 565665556 | 3500 | 3500 | 3505 | 3495 | 2974 |
| 606 | 20250306 | 092800 | 555269341 | 3500 | 3500 | 3500 | 3495 | 514 |
| 607 | 20250306 | 092700 | 553470381 | 3500 | 3505 | 3505 | 3500 | 294 |
| 608 | 20250306 | 092600 | 552440306 | 3510 | 3510 | 3510 | 3505 | 2859 |
| 609 | 20250306 | 092500 | 542405316 | 3510 | 3500 | 3510 | 3500 | 167 |
| 610 | 20250306 | 092400 | 541819296 | 3500 | 3500 | 3505 | 3500 | 11272 |
| 611 | 20250306 | 092300 | 502365946 | 3500 | 3505 | 3505 | 3500 | 1329 |
| 612 | 20250306 | 092200 | 497709621 | 3505 | 3505 | 3510 | 3505 | 337 |
| 613 | 20250306 | 092100 | 496528361 | 3505 | 3515 | 3515 | 3500 | 4892 |
| 614 | 20250306 | 092000 | 479367831 | 3505 | 3515 | 3515 | 3505 | 1469 |
| 615 | 20250306 | 091900 | 474214612 | 3515 | 3515 | 3515 | 3510 | 2188 |
| 616 | 20250306 | 091800 | 466531712 | 3510 | 3500 | 3515 | 3500 | 4643 |
| 617 | 20250306 | 091700 | 450232992 | 3500 | 3505 | 3505 | 3500 | 2176 |
| 618 | 20250306 | 091600 | 442611342 | 3500 | 3500 | 3500 | 3495 | 1115 |
| 619 | 20250306 | 091500 | 438708957 | 3500 | 3485 | 3500 | 3485 | 1812 |
| 620 | 20250306 | 091400 | 432366972 | 3485 | 3500 | 3500 | 3485 | 233 |
| 621 | 20250306 | 091300 | 431553597 | 3500 | 3495 | 3500 | 3495 | 514 |
| 622 | 20250306 | 091200 | 429754912 | 3495 | 3495 | 3500 | 3485 | 3084 |
| 623 | 20250306 | 091100 | 418961432 | 3485 | 3485 | 3495 | 3485 | 5562 |
| 624 | 20250306 | 091000 | 399543257 | 3475 | 3485 | 3485 | 3475 | 9543 |
| 625 | 20250306 | 090900 | 366327012 | 3485 | 3485 | 3490 | 3485 | 1392 |
| 626 | 20250306 | 090800 | 361473532 | 3485 | 3475 | 3485 | 3475 | 1610 |
| 627 | 20250306 | 090700 | 355878732 | 3475 | 3490 | 3490 | 3475 | 4620 |
| 628 | 20250306 | 090600 | 339792502 | 3490 | 3490 | 3495 | 3490 | 4404 |
| 629 | 20250306 | 090500 | 324419627 | 3490 | 3505 | 3505 | 3490 | 13657 |
| 630 | 20250306 | 090400 | 276643715 | 3500 | 3505 | 3505 | 3495 | 1841 |
| 631 | 20250306 | 090300 | 270197605 | 3495 | 3490 | 3510 | 3490 | 14123 |
| 632 | 20250306 | 090200 | 220747410 | 3490 | 3485 | 3495 | 3485 | 4092 |
| 633 | 20250306 | 090100 | 206465200 | 3480 | 3485 | 3500 | 3475 | 42902 |
| 634 | 20250306 | 090000 | 56958265 | 3485 | 3505 | 3505 | 3485 | 16254 |