32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 200600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 3 | 20250312 | 200500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250312 | 200400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250312 | 200300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250312 | 200200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250312 | 200100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250312 | 200000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250312 | 195900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250312 | 195800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250312 | 195700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250312 | 195600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250312 | 195500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250312 | 195400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250312 | 195300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250312 | 195200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250312 | 195100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250312 | 195000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250312 | 194900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250312 | 194800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250312 | 194700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250312 | 194600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250312 | 194500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250312 | 194400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250312 | 194300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250312 | 194200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250312 | 194100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250312 | 194000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250312 | 193900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250312 | 193800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250312 | 193700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250312 | 193600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 33 | 20250312 | 193500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250312 | 193400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250312 | 193300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250312 | 193200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250312 | 193100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250312 | 193000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250312 | 192900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250312 | 192800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250312 | 192700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250312 | 192600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250312 | 192500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250312 | 192400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250312 | 192300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250312 | 192200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250312 | 192100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250312 | 192000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250312 | 191900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250312 | 191800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250312 | 191700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250312 | 191600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250312 | 191500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250312 | 191400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250312 | 191300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250312 | 191200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250312 | 191100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250312 | 191000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250312 | 190900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250312 | 190800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250312 | 190700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250312 | 190600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 63 | 20250312 | 190500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250312 | 190400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250312 | 190300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250312 | 190200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250312 | 190100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250312 | 190000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250312 | 185900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250312 | 185800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250312 | 185700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250312 | 185600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250312 | 185500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250312 | 185400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250312 | 185300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250312 | 185200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250312 | 185100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250312 | 185000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250312 | 184900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250312 | 184800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250312 | 184700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250312 | 184600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250312 | 184500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250312 | 184400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250312 | 184300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250312 | 184200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250312 | 184100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250312 | 184000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250312 | 183900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250312 | 183800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250312 | 183700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250312 | 183600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 93 | 20250312 | 183500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250312 | 183400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250312 | 183300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250312 | 183200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250312 | 183100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250312 | 183000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250312 | 182900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250312 | 182800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250312 | 182700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250312 | 182600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250312 | 182500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250312 | 182400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250312 | 182300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250312 | 182200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250312 | 182100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250312 | 182000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250312 | 181900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250312 | 181800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250312 | 181700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250312 | 181600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250312 | 181500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250312 | 181400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250312 | 181300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250312 | 181200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250312 | 181100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250312 | 181000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250312 | 180900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250312 | 180800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250312 | 180700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250312 | 180600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 123 | 20250312 | 180500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250312 | 180400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250312 | 180300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250312 | 180200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250312 | 180100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250312 | 180000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250312 | 175900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250312 | 175800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250312 | 175700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250312 | 175600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250312 | 175500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250312 | 175400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250312 | 175300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250312 | 175200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250312 | 175100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250312 | 175000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250312 | 174900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250312 | 174800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250312 | 174700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250312 | 174600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250312 | 174500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250312 | 174400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250312 | 174300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250312 | 174200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250312 | 174100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250312 | 174000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250312 | 173900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250312 | 173800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250312 | 173700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250312 | 173600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 153 | 20250312 | 173500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250312 | 173400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250312 | 173300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250312 | 173200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250312 | 173100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250312 | 173000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250312 | 172900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250312 | 172800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250312 | 172700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250312 | 172600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250312 | 172500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250312 | 172400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250312 | 172300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250312 | 172200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250312 | 172100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250312 | 172000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250312 | 171900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250312 | 171800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250312 | 171700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250312 | 171600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250312 | 171500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250312 | 171400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250312 | 171300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250312 | 171200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250312 | 171100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250312 | 171000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250312 | 170900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250312 | 170800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250312 | 170700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250312 | 170600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 183 | 20250312 | 170500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250312 | 170400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250312 | 170300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250312 | 170200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250312 | 170100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250312 | 170000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250312 | 165900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250312 | 165800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250312 | 165700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250312 | 165600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250312 | 165500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250312 | 165400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250312 | 165300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20250312 | 165200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20250312 | 165100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20250312 | 165000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20250312 | 164900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20250312 | 164800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20250312 | 164700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20250312 | 164600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20250312 | 164500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20250312 | 164400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20250312 | 164300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20250312 | 164200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20250312 | 164100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20250312 | 164000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20250312 | 163900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20250312 | 163800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20250312 | 163700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20250312 | 163600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 213 | 20250312 | 163500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20250312 | 163400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20250312 | 163300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20250312 | 163200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20250312 | 163100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20250312 | 163000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20250312 | 162900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20250312 | 162800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20250312 | 162700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20250312 | 162600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20250312 | 162500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20250312 | 162400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20250312 | 162300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20250312 | 162200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20250312 | 162100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20250312 | 162000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20250312 | 161900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20250312 | 161800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20250312 | 161700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20250312 | 161600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20250312 | 161500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20250312 | 161400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20250312 | 161300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20250312 | 161200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20250312 | 161100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20250312 | 161000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20250312 | 160900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20250312 | 160800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20250312 | 160700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20250312 | 160600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 243 | 20250312 | 160500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20250312 | 160400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20250312 | 160300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20250312 | 160200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20250312 | 160100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20250312 | 160000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20250312 | 155900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20250312 | 155800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20250312 | 155700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20250312 | 155600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20250312 | 155500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20250312 | 155400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20250312 | 155300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20250312 | 155200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20250312 | 155100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20250312 | 155000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20250312 | 154900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20250312 | 154800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20250312 | 154700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20250312 | 154600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20250312 | 154500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20250312 | 154400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20250312 | 154300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20250312 | 154200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20250312 | 154100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20250312 | 154000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20250312 | 153900 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20250312 | 153800 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20250312 | 153700 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20250312 | 153600 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 273 | 20250312 | 153500 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20250312 | 153400 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20250312 | 153300 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20250312 | 153200 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20250312 | 153100 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20250312 | 153000 | 1493826961 | 3500 | 3500 | 3500 | 3500 | 3859 |
| 279 | 20250312 | 152900 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20250312 | 152800 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20250312 | 152700 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20250312 | 152600 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20250312 | 152500 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20250312 | 152400 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20250312 | 152300 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20250312 | 152200 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20250312 | 152100 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20250312 | 152000 | 1480320461 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20250312 | 151900 | 1480320461 | 3500 | 3500 | 3500 | 3495 | 459 |
| 290 | 20250312 | 151800 | 1478716076 | 3495 | 3490 | 3500 | 3490 | 367 |
| 291 | 20250312 | 151700 | 1477433456 | 3490 | 3495 | 3495 | 3490 | 46 |
| 292 | 20250312 | 151600 | 1477272821 | 3485 | 3495 | 3495 | 3485 | 945 |
| 293 | 20250312 | 151500 | 1473974866 | 3495 | 3485 | 3495 | 3485 | 968 |
| 294 | 20250312 | 151400 | 1470592436 | 3495 | 3490 | 3495 | 3485 | 2458 |
| 295 | 20250312 | 151300 | 1462020971 | 3490 | 3492 | 3492 | 3490 | 1713 |
| 296 | 20250312 | 151200 | 1456042535 | 3495 | 3495 | 3495 | 3495 | 57 |
| 297 | 20250312 | 151100 | 1455843320 | 3495 | 3495 | 3500 | 3495 | 832 |
| 298 | 20250312 | 151000 | 1452935470 | 3505 | 3495 | 3505 | 3495 | 6164 |
| 299 | 20250312 | 150900 | 1431387280 | 3495 | 3500 | 3505 | 3495 | 5089 |
| 300 | 20250312 | 150800 | 1413571360 | 3505 | 3495 | 3505 | 3495 | 765 |
| 301 | 20250312 | 150700 | 1410895835 | 3495 | 3502 | 3502 | 3495 | 1570 |
| 302 | 20250312 | 150600 | 1405404638 | 3500 | 3500 | 3500 | 3500 | 0 |
| 303 | 20250312 | 150500 | 1405404638 | 3500 | 3500 | 3500 | 3495 | 575 |
| 304 | 20250312 | 150400 | 1403392153 | 3500 | 3500 | 3505 | 3500 | 912 |
| 305 | 20250312 | 150300 | 1400198648 | 3505 | 3500 | 3505 | 3495 | 781 |
| 306 | 20250312 | 150200 | 1397464738 | 3500 | 3500 | 3500 | 3500 | 701 |
| 307 | 20250312 | 150100 | 1395011238 | 3505 | 3500 | 3505 | 3500 | 959 |
| 308 | 20250312 | 150000 | 1391654688 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20250312 | 145900 | 1391654688 | 3500 | 3500 | 3500 | 3500 | 184 |
| 310 | 20250312 | 145800 | 1391010688 | 3500 | 3500 | 3500 | 3500 | 665 |
| 311 | 20250312 | 145700 | 1388683188 | 3500 | 3497 | 3500 | 3497 | 100 |
| 312 | 20250312 | 145600 | 1388333422 | 3500 | 3500 | 3500 | 3500 | 3099 |
| 313 | 20250312 | 145500 | 1377486922 | 3500 | 3495 | 3500 | 3495 | 1524 |
| 314 | 20250312 | 145400 | 1372157857 | 3500 | 3495 | 3500 | 3495 | 197 |
| 315 | 20250312 | 145300 | 1371469242 | 3495 | 3495 | 3495 | 3490 | 673 |
| 316 | 20250312 | 145200 | 1369117872 | 3495 | 3490 | 3495 | 3490 | 1978 |
| 317 | 20250312 | 145100 | 1362214017 | 3485 | 3485 | 3485 | 3480 | 1346 |
| 318 | 20250312 | 145000 | 1357525917 | 3485 | 3490 | 3490 | 3485 | 7938 |
| 319 | 20250312 | 144900 | 1329835557 | 3495 | 3495 | 3500 | 3490 | 4868 |
| 320 | 20250312 | 144800 | 1312824522 | 3500 | 3505 | 3505 | 3500 | 724 |
| 321 | 20250312 | 144700 | 1310290422 | 3505 | 3505 | 3505 | 3490 | 13548 |
| 322 | 20250312 | 144600 | 1262885737 | 3500 | 3510 | 3515 | 3500 | 19582 |
| 323 | 20250312 | 144500 | 1194285092 | 3505 | 3520 | 3520 | 3505 | 14139 |
| 324 | 20250312 | 144400 | 1144627942 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20250312 | 144300 | 1144627942 | 3520 | 3525 | 3525 | 3520 | 61 |
| 326 | 20250312 | 144200 | 1144413217 | 3525 | 3520 | 3525 | 3520 | 210 |
| 327 | 20250312 | 144100 | 1143674007 | 3530 | 3525 | 3530 | 3525 | 68 |
| 328 | 20250312 | 144000 | 1143434297 | 3525 | 3520 | 3525 | 3520 | 206 |
| 329 | 20250312 | 143900 | 1142709147 | 3530 | 3525 | 3530 | 3515 | 10435 |
| 330 | 20250312 | 143800 | 1105975837 | 3525 | 3530 | 3530 | 3525 | 756 |
| 331 | 20250312 | 143700 | 1103309912 | 3530 | 3530 | 3530 | 3530 | 4432 |
| 332 | 20250312 | 143600 | 1087664952 | 3530 | 3530 | 3530 | 3530 | 10 |
| 333 | 20250312 | 143500 | 1087629652 | 3530 | 3530 | 3530 | 3530 | 5 |
| 334 | 20250312 | 143400 | 1087612002 | 3530 | 3525 | 3530 | 3525 | 225 |
| 335 | 20250312 | 143300 | 1086817927 | 3525 | 3525 | 3525 | 3525 | 0 |
| 336 | 20250312 | 143200 | 1086817927 | 3525 | 3525 | 3525 | 3520 | 1812 |
| 337 | 20250312 | 143100 | 1080436392 | 3525 | 3525 | 3530 | 3525 | 10550 |
| 338 | 20250312 | 143000 | 1043247592 | 3525 | 3525 | 3525 | 3525 | 4 |
| 339 | 20250312 | 142900 | 1043233492 | 3525 | 3525 | 3525 | 3525 | 121 |
| 340 | 20250312 | 142800 | 1042806967 | 3535 | 3525 | 3535 | 3525 | 910 |
| 341 | 20250312 | 142700 | 1039598667 | 3535 | 3530 | 3535 | 3525 | 8039 |
| 342 | 20250312 | 142600 | 1011221492 | 3530 | 3535 | 3535 | 3530 | 2259 |
| 343 | 20250312 | 142500 | 1003236577 | 3535 | 3535 | 3535 | 3535 | 3155 |
| 344 | 20250312 | 142400 | 992083652 | 3535 | 3535 | 3535 | 3535 | 0 |
| 345 | 20250312 | 142300 | 992083652 | 3535 | 3535 | 3535 | 3535 | 397 |
| 346 | 20250312 | 142200 | 990680257 | 3540 | 3535 | 3540 | 3535 | 3001 |
| 347 | 20250312 | 142100 | 980071717 | 3535 | 3535 | 3535 | 3535 | 536 |
| 348 | 20250312 | 142000 | 978176957 | 3535 | 3540 | 3540 | 3535 | 8576 |
| 349 | 20250312 | 141900 | 947856382 | 3540 | 3540 | 3540 | 3540 | 0 |
| 350 | 20250312 | 141800 | 947856382 | 3540 | 3535 | 3540 | 3535 | 2473 |
| 351 | 20250312 | 141700 | 939109502 | 3540 | 3540 | 3540 | 3540 | 6 |
| 352 | 20250312 | 141600 | 939088262 | 3540 | 3540 | 3540 | 3540 | 5 |
| 353 | 20250312 | 141500 | 939070562 | 3540 | 3550 | 3550 | 3540 | 48 |
| 354 | 20250312 | 141400 | 938900632 | 3540 | 3540 | 3540 | 3540 | 0 |
| 355 | 20250312 | 141300 | 938900632 | 3540 | 3550 | 3550 | 3540 | 558 |
| 356 | 20250312 | 141200 | 936924732 | 3550 | 3550 | 3550 | 3550 | 0 |
| 357 | 20250312 | 141100 | 936924732 | 3550 | 3550 | 3550 | 3550 | 2 |
| 358 | 20250312 | 141000 | 936917632 | 3540 | 3540 | 3540 | 3540 | 500 |
| 359 | 20250312 | 140900 | 935147632 | 3550 | 3550 | 3550 | 3550 | 51 |
| 360 | 20250312 | 140800 | 934966582 | 3550 | 3540 | 3550 | 3540 | 1103 |
| 361 | 20250312 | 140700 | 931061952 | 3540 | 3540 | 3540 | 3540 | 3 |
| 362 | 20250312 | 140600 | 931051332 | 3550 | 3550 | 3550 | 3550 | 11 |
| 363 | 20250312 | 140500 | 931012282 | 3550 | 3550 | 3550 | 3550 | 2 |
| 364 | 20250312 | 140400 | 931005182 | 3555 | 3555 | 3555 | 3555 | 1 |
| 365 | 20250312 | 140300 | 931001627 | 3555 | 3555 | 3555 | 3555 | 0 |
| 366 | 20250312 | 140200 | 931001627 | 3555 | 3555 | 3555 | 3555 | 0 |
| 367 | 20250312 | 140100 | 931001627 | 3555 | 3540 | 3555 | 3540 | 501 |
| 368 | 20250312 | 140000 | 929228072 | 3550 | 3550 | 3550 | 3550 | 171 |
| 369 | 20250312 | 135900 | 928621022 | 3550 | 3550 | 3550 | 3550 | 0 |
| 370 | 20250312 | 135800 | 928621022 | 3550 | 3550 | 3550 | 3550 | 107 |
| 371 | 20250312 | 135700 | 928241172 | 3555 | 3555 | 3555 | 3555 | 0 |
| 372 | 20250312 | 135600 | 928241172 | 3555 | 3555 | 3555 | 3555 | 0 |
| 373 | 20250312 | 135500 | 928241172 | 3555 | 3555 | 3555 | 3555 | 1 |
| 374 | 20250312 | 135400 | 928237617 | 3555 | 3555 | 3555 | 3555 | 0 |
| 375 | 20250312 | 135300 | 928237617 | 3555 | 3555 | 3555 | 3555 | 0 |
| 376 | 20250312 | 135200 | 928237617 | 3555 | 3555 | 3555 | 3555 | 0 |
| 377 | 20250312 | 135100 | 928237617 | 3555 | 3555 | 3555 | 3555 | 2 |
| 378 | 20250312 | 135000 | 928230507 | 3550 | 3550 | 3550 | 3550 | 0 |
| 379 | 20250312 | 134900 | 928230507 | 3550 | 3550 | 3550 | 3550 | 2 |
| 380 | 20250312 | 134800 | 928223407 | 3555 | 3555 | 3555 | 3555 | 0 |
| 381 | 20250312 | 134700 | 928223407 | 3555 | 3555 | 3555 | 3555 | 28 |
| 382 | 20250312 | 134600 | 928123867 | 3555 | 3555 | 3555 | 3555 | 475 |
| 383 | 20250312 | 134500 | 926435242 | 3550 | 3550 | 3550 | 3550 | 2 |
| 384 | 20250312 | 134400 | 926428142 | 3555 | 3555 | 3555 | 3555 | 12 |
| 385 | 20250312 | 134300 | 926385482 | 3555 | 3555 | 3555 | 3555 | 0 |
| 386 | 20250312 | 134200 | 926385482 | 3555 | 3555 | 3555 | 3555 | 1 |
| 387 | 20250312 | 134100 | 926381927 | 3555 | 3555 | 3555 | 3540 | 789 |
| 388 | 20250312 | 134000 | 923586722 | 3555 | 3555 | 3555 | 3555 | 0 |
| 389 | 20250312 | 133900 | 923586722 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20250312 | 133800 | 923586722 | 3555 | 3555 | 3555 | 3555 | 0 |
| 391 | 20250312 | 133700 | 923586722 | 3555 | 3550 | 3555 | 3535 | 5057 |
| 392 | 20250312 | 133600 | 905689597 | 3560 | 3560 | 3560 | 3560 | 80 |
| 393 | 20250312 | 133500 | 905404797 | 3570 | 3570 | 3570 | 3570 | 0 |
| 394 | 20250312 | 133400 | 905404797 | 3570 | 3570 | 3570 | 3570 | 1 |
| 395 | 20250312 | 133300 | 905401227 | 3570 | 3575 | 3575 | 3570 | 102 |
| 396 | 20250312 | 133200 | 905037077 | 3575 | 3570 | 3575 | 3565 | 485 |
| 397 | 20250312 | 133100 | 903306152 | 3565 | 3565 | 3570 | 3545 | 469 |
| 398 | 20250312 | 133000 | 901639282 | 3570 | 3570 | 3575 | 3565 | 238 |
| 399 | 20250312 | 132900 | 900790247 | 3570 | 3570 | 3575 | 3560 | 418 |
| 400 | 20250312 | 132800 | 899298077 | 3570 | 3560 | 3570 | 3560 | 1168 |
| 401 | 20250312 | 132700 | 895138597 | 3575 | 3575 | 3575 | 3575 | 1 |
| 402 | 20250312 | 132600 | 895135022 | 3575 | 3575 | 3575 | 3570 | 5 |
| 403 | 20250312 | 132500 | 895117152 | 3575 | 3575 | 3575 | 3560 | 118 |
| 404 | 20250312 | 132400 | 894697042 | 3575 | 3560 | 3575 | 3560 | 45 |
| 405 | 20250312 | 132300 | 894536387 | 3575 | 3575 | 3575 | 3575 | 0 |
| 406 | 20250312 | 132200 | 894536387 | 3575 | 3570 | 3575 | 3570 | 6 |
| 407 | 20250312 | 132100 | 894514952 | 3575 | 3570 | 3575 | 3570 | 535 |
| 408 | 20250312 | 132000 | 892604977 | 3575 | 3570 | 3575 | 3570 | 50 |
| 409 | 20250312 | 131900 | 892426442 | 3575 | 3570 | 3575 | 3570 | 3112 |
| 410 | 20250312 | 131800 | 881316562 | 3570 | 3575 | 3575 | 3570 | 297 |
| 411 | 20250312 | 131700 | 880256227 | 3575 | 3575 | 3575 | 3575 | 47 |
| 412 | 20250312 | 131600 | 880088202 | 3575 | 3560 | 3575 | 3560 | 1519 |
| 413 | 20250312 | 131500 | 874676967 | 3560 | 3555 | 3560 | 3555 | 738 |
| 414 | 20250312 | 131400 | 872050827 | 3550 | 3560 | 3560 | 3550 | 62 |
| 415 | 20250312 | 131300 | 871830687 | 3560 | 3550 | 3560 | 3550 | 544 |
| 416 | 20250312 | 131200 | 869896742 | 3560 | 3555 | 3560 | 3550 | 455 |
| 417 | 20250312 | 131100 | 868281092 | 3550 | 3560 | 3560 | 3550 | 11 |
| 418 | 20250312 | 131000 | 868241947 | 3560 | 3545 | 3560 | 3540 | 4378 |
| 419 | 20250312 | 130900 | 852739812 | 3575 | 3575 | 3575 | 3570 | 107 |
| 420 | 20250312 | 130800 | 852357787 | 3575 | 3575 | 3575 | 3575 | 55 |
| 421 | 20250312 | 130700 | 852161162 | 3575 | 3570 | 3575 | 3570 | 179 |
| 422 | 20250312 | 130600 | 851522122 | 3575 | 3575 | 3575 | 3575 | 32 |
| 423 | 20250312 | 130500 | 851407722 | 3575 | 3565 | 3575 | 3545 | 853 |
| 424 | 20250312 | 130400 | 848362612 | 3570 | 3545 | 3570 | 3545 | 5290 |
| 425 | 20250312 | 130300 | 829578797 | 3555 | 3550 | 3555 | 3550 | 89 |
| 426 | 20250312 | 130200 | 829262832 | 3545 | 3545 | 3545 | 3545 | 0 |
| 427 | 20250312 | 130100 | 829262832 | 3545 | 3550 | 3550 | 3545 | 270 |
| 428 | 20250312 | 130000 | 828305557 | 3550 | 3550 | 3550 | 3550 | 668 |
| 429 | 20250312 | 125900 | 825934157 | 3550 | 3550 | 3550 | 3550 | 0 |
| 430 | 20250312 | 125800 | 825934157 | 3550 | 3550 | 3550 | 3550 | 570 |
| 431 | 20250312 | 125700 | 823910657 | 3550 | 3550 | 3550 | 3550 | 11 |
| 432 | 20250312 | 125600 | 823871607 | 3550 | 3545 | 3550 | 3545 | 286 |
| 433 | 20250312 | 125500 | 822857547 | 3550 | 3550 | 3550 | 3550 | 7 |
| 434 | 20250312 | 125400 | 822832697 | 3550 | 3550 | 3550 | 3550 | 198 |
| 435 | 20250312 | 125300 | 822129797 | 3550 | 3550 | 3550 | 3550 | 2 |
| 436 | 20250312 | 125200 | 822122697 | 3550 | 3550 | 3550 | 3550 | 121 |
| 437 | 20250312 | 125100 | 821693147 | 3550 | 3550 | 3550 | 3550 | 22 |
| 438 | 20250312 | 125000 | 821615047 | 3550 | 3550 | 3550 | 3550 | 0 |
| 439 | 20250312 | 124900 | 821615047 | 3550 | 3550 | 3550 | 3550 | 1 |
| 440 | 20250312 | 124800 | 821611497 | 3545 | 3545 | 3545 | 3545 | 100 |
| 441 | 20250312 | 124700 | 821256997 | 3550 | 3550 | 3550 | 3550 | 28 |
| 442 | 20250312 | 124600 | 821157597 | 3550 | 3550 | 3550 | 3550 | 0 |
| 443 | 20250312 | 124500 | 821157597 | 3550 | 3545 | 3550 | 3545 | 258 |
| 444 | 20250312 | 124400 | 820242947 | 3545 | 3550 | 3550 | 3545 | 206 |
| 445 | 20250312 | 124300 | 819511677 | 3550 | 3550 | 3550 | 3550 | 1 |
| 446 | 20250312 | 124200 | 819508127 | 3550 | 3550 | 3550 | 3550 | 1 |
| 447 | 20250312 | 124100 | 819504577 | 3545 | 3545 | 3545 | 3545 | 707 |
| 448 | 20250312 | 124000 | 816998262 | 3545 | 3545 | 3545 | 3545 | 0 |
| 449 | 20250312 | 123900 | 816998262 | 3545 | 3545 | 3545 | 3545 | 15 |
| 450 | 20250312 | 123800 | 816945087 | 3545 | 3545 | 3545 | 3545 | 3 |
| 451 | 20250312 | 123700 | 816934452 | 3545 | 3545 | 3545 | 3545 | 8 |
| 452 | 20250312 | 123600 | 816906092 | 3540 | 3540 | 3545 | 3535 | 1108 |
| 453 | 20250312 | 123500 | 812984252 | 3540 | 3540 | 3540 | 3540 | 60 |
| 454 | 20250312 | 123400 | 812771852 | 3540 | 3540 | 3540 | 3540 | 0 |
| 455 | 20250312 | 123300 | 812771852 | 3540 | 3540 | 3540 | 3540 | 59 |
| 456 | 20250312 | 123200 | 812562992 | 3540 | 3540 | 3540 | 3540 | 10 |
| 457 | 20250312 | 123100 | 812527592 | 3540 | 3540 | 3540 | 3540 | 2 |
| 458 | 20250312 | 123000 | 812520512 | 3540 | 3540 | 3540 | 3540 | 50 |
| 459 | 20250312 | 122900 | 812343512 | 3540 | 3540 | 3540 | 3540 | 208 |
| 460 | 20250312 | 122800 | 811607192 | 3540 | 3540 | 3540 | 3540 | 14 |
| 461 | 20250312 | 122700 | 811557632 | 3540 | 3540 | 3540 | 3540 | 1001 |
| 462 | 20250312 | 122600 | 808014092 | 3535 | 3540 | 3540 | 3535 | 15 |
| 463 | 20250312 | 122500 | 807961042 | 3540 | 3540 | 3540 | 3540 | 4 |
| 464 | 20250312 | 122400 | 807946882 | 3540 | 3540 | 3540 | 3540 | 39 |
| 465 | 20250312 | 122300 | 807808822 | 3535 | 3535 | 3535 | 3535 | 0 |
| 466 | 20250312 | 122200 | 807808822 | 3535 | 3540 | 3540 | 3535 | 310 |
| 467 | 20250312 | 122100 | 806712372 | 3540 | 3540 | 3540 | 3540 | 100 |
| 468 | 20250312 | 122000 | 806358372 | 3540 | 3540 | 3540 | 3535 | 54 |
| 469 | 20250312 | 121900 | 806167217 | 3540 | 3540 | 3540 | 3540 | 1007 |
| 470 | 20250312 | 121800 | 802602437 | 3540 | 3540 | 3540 | 3540 | 250 |
| 471 | 20250312 | 121700 | 801717437 | 3540 | 3540 | 3540 | 3540 | 2 |
| 472 | 20250312 | 121600 | 801710357 | 3540 | 3540 | 3540 | 3540 | 0 |
| 473 | 20250312 | 121500 | 801710357 | 3540 | 3535 | 3540 | 3535 | 1649 |
| 474 | 20250312 | 121400 | 795881137 | 3540 | 3537 | 3540 | 3535 | 503 |
| 475 | 20250312 | 121300 | 794103013 | 3540 | 3540 | 3540 | 3540 | 10 |
| 476 | 20250312 | 121200 | 794067613 | 3540 | 3535 | 3540 | 3535 | 1484 |
| 477 | 20250312 | 121100 | 788819253 | 3540 | 3540 | 3540 | 3540 | 50 |
| 478 | 20250312 | 121000 | 788642253 | 3545 | 3545 | 3545 | 3540 | 707 |
| 479 | 20250312 | 120900 | 786139438 | 3540 | 3545 | 3545 | 3540 | 304 |
| 480 | 20250312 | 120800 | 785063264 | 3540 | 3540 | 3540 | 3540 | 2006 |
| 481 | 20250312 | 120700 | 777962024 | 3540 | 3542 | 3545 | 3540 | 301 |
| 482 | 20250312 | 120600 | 776896477 | 3545 | 3545 | 3545 | 3545 | 0 |
| 483 | 20250312 | 120500 | 776896477 | 3545 | 3545 | 3545 | 3545 | 2 |
| 484 | 20250312 | 120400 | 776889387 | 3545 | 3545 | 3545 | 3545 | 0 |
| 485 | 20250312 | 120300 | 776889387 | 3545 | 3545 | 3545 | 3545 | 0 |
| 486 | 20250312 | 120200 | 776889387 | 3545 | 3545 | 3545 | 3545 | 0 |
| 487 | 20250312 | 120100 | 776889387 | 3545 | 3545 | 3545 | 3545 | 186 |
| 488 | 20250312 | 120000 | 776230017 | 3545 | 3545 | 3545 | 3545 | 0 |
| 489 | 20250312 | 115900 | 776230017 | 3545 | 3545 | 3545 | 3545 | 1 |
| 490 | 20250312 | 115800 | 776226472 | 3545 | 3545 | 3545 | 3545 | 60 |
| 491 | 20250312 | 115700 | 776013772 | 3545 | 3540 | 3545 | 3540 | 5 |
| 492 | 20250312 | 115600 | 775996067 | 3545 | 3545 | 3545 | 3545 | 61 |
| 493 | 20250312 | 115500 | 775779822 | 3545 | 3535 | 3545 | 3535 | 13 |
| 494 | 20250312 | 115400 | 775733757 | 3550 | 3550 | 3550 | 3550 | 0 |
| 495 | 20250312 | 115300 | 775733757 | 3550 | 3550 | 3550 | 3550 | 10 |
| 496 | 20250312 | 115200 | 775698257 | 3550 | 3550 | 3550 | 3550 | 207 |
| 497 | 20250312 | 115100 | 774963407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 498 | 20250312 | 115000 | 774963407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 499 | 20250312 | 114900 | 774963407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 500 | 20250312 | 114800 | 774963407 | 3550 | 3545 | 3555 | 3535 | 1117 |
| 501 | 20250312 | 114700 | 771011172 | 3545 | 3565 | 3565 | 3545 | 359 |
| 502 | 20250312 | 114600 | 769738292 | 3550 | 3570 | 3570 | 3550 | 1283 |
| 503 | 20250312 | 114500 | 765177977 | 3565 | 3565 | 3565 | 3565 | 0 |
| 504 | 20250312 | 114400 | 765177977 | 3565 | 3565 | 3565 | 3565 | 0 |
| 505 | 20250312 | 114300 | 765177977 | 3565 | 3565 | 3565 | 3565 | 1 |
| 506 | 20250312 | 114200 | 765174412 | 3570 | 3570 | 3570 | 3570 | 0 |
| 507 | 20250312 | 114100 | 765174412 | 3570 | 3570 | 3570 | 3570 | 1 |
| 508 | 20250312 | 114000 | 765170842 | 3570 | 3570 | 3570 | 3565 | 211 |
| 509 | 20250312 | 113900 | 764418607 | 3570 | 3570 | 3570 | 3570 | 0 |
| 510 | 20250312 | 113800 | 764418607 | 3570 | 3565 | 3570 | 3565 | 103 |
| 511 | 20250312 | 113700 | 764051402 | 3570 | 3570 | 3570 | 3570 | 5 |
| 512 | 20250312 | 113600 | 764033552 | 3575 | 3560 | 3575 | 3550 | 420 |
| 513 | 20250312 | 113500 | 762538523 | 3560 | 3570 | 3575 | 3560 | 128 |
| 514 | 20250312 | 113400 | 762081558 | 3575 | 3570 | 3575 | 3570 | 113 |
| 515 | 20250312 | 113300 | 761677613 | 3575 | 3570 | 3575 | 3570 | 56 |
| 516 | 20250312 | 113200 | 761477678 | 3570 | 3560 | 3575 | 3560 | 1614 |
| 517 | 20250312 | 113100 | 755722113 | 3560 | 3540 | 3560 | 3530 | 5954 |
| 518 | 20250312 | 113000 | 734665333 | 3565 | 3545 | 3565 | 3545 | 1966 |
| 519 | 20250312 | 112900 | 727675063 | 3540 | 3550 | 3550 | 3540 | 1225 |
| 520 | 20250312 | 112800 | 723332673 | 3550 | 3550 | 3550 | 3550 | 141 |
| 521 | 20250312 | 112700 | 722832123 | 3550 | 3550 | 3550 | 3550 | 1 |
| 522 | 20250312 | 112600 | 722828573 | 3550 | 3550 | 3550 | 3550 | 0 |
| 523 | 20250312 | 112500 | 722828573 | 3550 | 3550 | 3550 | 3550 | 100 |
| 524 | 20250312 | 112400 | 722473573 | 3550 | 3550 | 3550 | 3550 | 2 |
| 525 | 20250312 | 112300 | 722466473 | 3550 | 3550 | 3550 | 3550 | 1 |
| 526 | 20250312 | 112200 | 722462923 | 3550 | 3550 | 3550 | 3550 | 0 |
| 527 | 20250312 | 112100 | 722462923 | 3550 | 3550 | 3550 | 3550 | 740 |
| 528 | 20250312 | 112000 | 719835923 | 3550 | 3550 | 3550 | 3545 | 329 |
| 529 | 20250312 | 111900 | 718668033 | 3555 | 3555 | 3555 | 3555 | 0 |
| 530 | 20250312 | 111800 | 718668033 | 3555 | 3555 | 3555 | 3555 | 0 |
| 531 | 20250312 | 111700 | 718668033 | 3555 | 3555 | 3555 | 3555 | 50 |
| 532 | 20250312 | 111600 | 718490283 | 3555 | 3555 | 3555 | 3555 | 1 |
| 533 | 20250312 | 111500 | 718486728 | 3550 | 3560 | 3560 | 3550 | 2005 |
| 534 | 20250312 | 111400 | 711364653 | 3555 | 3555 | 3555 | 3555 | 101 |
| 535 | 20250312 | 111300 | 711005598 | 3555 | 3555 | 3555 | 3555 | 26 |
| 536 | 20250312 | 111200 | 710913168 | 3560 | 3560 | 3560 | 3560 | 3 |
| 537 | 20250312 | 111100 | 710902488 | 3555 | 3555 | 3555 | 3555 | 194 |
| 538 | 20250312 | 111000 | 710212818 | 3555 | 3560 | 3560 | 3550 | 813 |
| 539 | 20250312 | 110900 | 707319203 | 3555 | 3555 | 3555 | 3555 | 2196 |
| 540 | 20250312 | 110800 | 699512423 | 3555 | 3550 | 3555 | 3550 | 74 |
| 541 | 20250312 | 110700 | 699249553 | 3550 | 3550 | 3550 | 3550 | 1022 |
| 542 | 20250312 | 110600 | 695621453 | 3550 | 3550 | 3550 | 3550 | 20 |
| 543 | 20250312 | 110500 | 695550453 | 3555 | 3560 | 3560 | 3555 | 44 |
| 544 | 20250312 | 110400 | 695394023 | 3555 | 3545 | 3555 | 3545 | 1457 |
| 545 | 20250312 | 110300 | 690226033 | 3545 | 3545 | 3545 | 3545 | 51 |
| 546 | 20250312 | 110200 | 690045238 | 3545 | 3545 | 3545 | 3545 | 144 |
| 547 | 20250312 | 110100 | 689534758 | 3545 | 3545 | 3545 | 3545 | 1 |
| 548 | 20250312 | 110000 | 689531213 | 3540 | 3540 | 3540 | 3540 | 40 |
| 549 | 20250312 | 105900 | 689389613 | 3540 | 3542 | 3545 | 3540 | 144 |
| 550 | 20250312 | 105800 | 688879793 | 3545 | 3540 | 3545 | 3540 | 356 |
| 551 | 20250312 | 105700 | 687619548 | 3540 | 3545 | 3545 | 3540 | 892 |
| 552 | 20250312 | 105600 | 684461858 | 3545 | 3545 | 3545 | 3545 | 504 |
| 553 | 20250312 | 105500 | 682675178 | 3545 | 3545 | 3545 | 3545 | 24 |
| 554 | 20250312 | 105400 | 682590098 | 3545 | 3550 | 3550 | 3545 | 193 |
| 555 | 20250312 | 105300 | 681905903 | 3550 | 3545 | 3550 | 3545 | 1062 |
| 556 | 20250312 | 105200 | 678140963 | 3540 | 3540 | 3540 | 3540 | 0 |
| 557 | 20250312 | 105100 | 678140963 | 3540 | 3540 | 3540 | 3540 | 1068 |
| 558 | 20250312 | 105000 | 674360243 | 3540 | 3540 | 3540 | 3540 | 50 |
| 559 | 20250312 | 104900 | 674183243 | 3540 | 3535 | 3540 | 3535 | 46 |
| 560 | 20250312 | 104800 | 674020503 | 3535 | 3540 | 3540 | 3535 | 736 |
| 561 | 20250312 | 104700 | 671415103 | 3540 | 3540 | 3540 | 3540 | 144 |
| 562 | 20250312 | 104600 | 670905343 | 3540 | 3540 | 3540 | 3540 | 30 |
| 563 | 20250312 | 104500 | 670799143 | 3540 | 3545 | 3545 | 3540 | 933 |
| 564 | 20250312 | 104400 | 667496318 | 3545 | 3545 | 3545 | 3545 | 4 |
| 565 | 20250312 | 104300 | 667482138 | 3540 | 3545 | 3545 | 3540 | 234 |
| 566 | 20250312 | 104200 | 666653608 | 3545 | 3545 | 3545 | 3540 | 91 |
| 567 | 20250312 | 104100 | 666331433 | 3545 | 3540 | 3545 | 3540 | 5 |
| 568 | 20250312 | 104000 | 666313713 | 3545 | 3540 | 3545 | 3540 | 2711 |
| 569 | 20250312 | 103900 | 656716753 | 3540 | 3540 | 3540 | 3540 | 6 |
| 570 | 20250312 | 103800 | 656695513 | 3540 | 3540 | 3540 | 3540 | 1111 |
| 571 | 20250312 | 103700 | 652762573 | 3540 | 3540 | 3540 | 3540 | 63 |
| 572 | 20250312 | 103600 | 652539553 | 3535 | 3545 | 3545 | 3535 | 2021 |
| 573 | 20250312 | 103500 | 645381233 | 3545 | 3540 | 3545 | 3535 | 187 |
| 574 | 20250312 | 103400 | 644719253 | 3540 | 3535 | 3540 | 3535 | 511 |
| 575 | 20250312 | 103300 | 642912813 | 3535 | 3540 | 3540 | 3535 | 30 |
| 576 | 20250312 | 103200 | 642806623 | 3535 | 3530 | 3535 | 3530 | 5673 |
| 577 | 20250312 | 103100 | 622766298 | 3530 | 3530 | 3530 | 3530 | 1622 |
| 578 | 20250312 | 103000 | 617040638 | 3530 | 3525 | 3530 | 3525 | 704 |
| 579 | 20250312 | 102900 | 614559018 | 3530 | 3525 | 3530 | 3525 | 308 |
| 580 | 20250312 | 102800 | 613473303 | 3530 | 3530 | 3535 | 3520 | 6232 |
| 581 | 20250312 | 102700 | 591488873 | 3535 | 3545 | 3545 | 3535 | 4844 |
| 582 | 20250312 | 102600 | 574354063 | 3545 | 3545 | 3550 | 3545 | 1580 |
| 583 | 20250312 | 102500 | 568752713 | 3550 | 3552 | 3552 | 3550 | 496 |
| 584 | 20250312 | 102400 | 566991911 | 3550 | 3550 | 3555 | 3550 | 1049 |
| 585 | 20250312 | 102300 | 563267956 | 3555 | 3550 | 3555 | 3550 | 699 |
| 586 | 20250312 | 102200 | 560786086 | 3555 | 3555 | 3555 | 3555 | 7 |
| 587 | 20250312 | 102100 | 560761201 | 3550 | 3550 | 3550 | 3550 | 1497 |
| 588 | 20250312 | 102000 | 555446851 | 3550 | 3550 | 3550 | 3550 | 188 |
| 589 | 20250312 | 101900 | 554779451 | 3550 | 3545 | 3550 | 3545 | 251 |
| 590 | 20250312 | 101800 | 553889651 | 3550 | 3550 | 3550 | 3550 | 1 |
| 591 | 20250312 | 101700 | 553886101 | 3550 | 3550 | 3550 | 3550 | 3 |
| 592 | 20250312 | 101600 | 553875451 | 3550 | 3550 | 3550 | 3550 | 4 |
| 593 | 20250312 | 101500 | 553861251 | 3550 | 3550 | 3550 | 3550 | 100 |
| 594 | 20250312 | 101400 | 553506251 | 3550 | 3550 | 3550 | 3550 | 4 |
| 595 | 20250312 | 101300 | 553492051 | 3535 | 3545 | 3545 | 3535 | 1356 |
| 596 | 20250312 | 101200 | 548693231 | 3555 | 3555 | 3555 | 3540 | 1998 |
| 597 | 20250312 | 101100 | 541613186 | 3540 | 3545 | 3545 | 3540 | 2227 |
| 598 | 20250312 | 101000 | 533729506 | 3545 | 3555 | 3555 | 3545 | 2463 |
| 599 | 20250312 | 100900 | 524996746 | 3550 | 3550 | 3550 | 3550 | 20 |
| 600 | 20250312 | 100800 | 524925746 | 3555 | 3555 | 3555 | 3555 | 203 |
| 601 | 20250312 | 100700 | 524204081 | 3555 | 3555 | 3555 | 3550 | 548 |
| 602 | 20250312 | 100600 | 522258626 | 3555 | 3555 | 3555 | 3545 | 2031 |
| 603 | 20250312 | 100500 | 515055956 | 3550 | 3560 | 3560 | 3550 | 781 |
| 604 | 20250312 | 100400 | 512282281 | 3560 | 3555 | 3560 | 3555 | 52 |
| 605 | 20250312 | 100300 | 512097416 | 3560 | 3560 | 3560 | 3560 | 0 |
| 606 | 20250312 | 100200 | 512097416 | 3560 | 3560 | 3560 | 3560 | 0 |
| 607 | 20250312 | 100100 | 512097416 | 3560 | 3560 | 3560 | 3545 | 3998 |
| 608 | 20250312 | 100000 | 497919086 | 3560 | 3550 | 3560 | 3550 | 699 |
| 609 | 20250312 | 095900 | 495436906 | 3555 | 3555 | 3560 | 3555 | 184 |
| 610 | 20250312 | 095800 | 494782781 | 3550 | 3550 | 3552 | 3550 | 604 |
| 611 | 20250312 | 095700 | 492638577 | 3550 | 3560 | 3560 | 3535 | 1508 |
| 612 | 20250312 | 095600 | 487297457 | 3560 | 3550 | 3560 | 3545 | 1787 |
| 613 | 20250312 | 095500 | 480955457 | 3555 | 3550 | 3555 | 3550 | 1125 |
| 614 | 20250312 | 095400 | 476961582 | 3550 | 3550 | 3550 | 3550 | 1 |
| 615 | 20250312 | 095300 | 476958032 | 3560 | 3555 | 3560 | 3555 | 136 |
| 616 | 20250312 | 095200 | 476474537 | 3560 | 3560 | 3560 | 3540 | 3716 |
| 617 | 20250312 | 095100 | 463284832 | 3560 | 3555 | 3560 | 3550 | 610 |
| 618 | 20250312 | 095000 | 461118167 | 3565 | 3570 | 3570 | 3540 | 5162 |
| 619 | 20250312 | 094900 | 442818297 | 3565 | 3557 | 3565 | 3555 | 974 |
| 620 | 20250312 | 094800 | 439351486 | 3557 | 3560 | 3560 | 3557 | 904 |
| 621 | 20250312 | 094700 | 436135886 | 3562 | 3565 | 3570 | 3562 | 686 |
| 622 | 20250312 | 094600 | 433691395 | 3565 | 3555 | 3565 | 3545 | 3984 |
| 623 | 20250312 | 094500 | 419534860 | 3555 | 3585 | 3585 | 3550 | 20155 |
| 624 | 20250312 | 094400 | 347783410 | 3585 | 3590 | 3590 | 3585 | 38 |
| 625 | 20250312 | 094300 | 347647175 | 3590 | 3590 | 3590 | 3565 | 9556 |
| 626 | 20250312 | 094200 | 313532785 | 3590 | 3590 | 3590 | 3590 | 6 |
| 627 | 20250312 | 094100 | 313511245 | 3590 | 3590 | 3590 | 3590 | 9 |
| 628 | 20250312 | 094000 | 313478935 | 3590 | 3595 | 3595 | 3575 | 475 |
| 629 | 20250312 | 093900 | 311780385 | 3595 | 3595 | 3595 | 3575 | 27015 |
| 630 | 20250312 | 093800 | 215196375 | 3595 | 3595 | 3595 | 3580 | 167 |
| 631 | 20250312 | 093700 | 214596610 | 3595 | 3600 | 3600 | 3575 | 1287 |
| 632 | 20250312 | 093600 | 209994210 | 3600 | 3575 | 3600 | 3575 | 1838 |
| 633 | 20250312 | 093500 | 203411520 | 3580 | 3600 | 3600 | 3580 | 593 |
| 634 | 20250312 | 093400 | 201288085 | 3600 | 3610 | 3610 | 3600 | 58 |
| 635 | 20250312 | 093300 | 201079205 | 3615 | 3605 | 3615 | 3600 | 803 |
| 636 | 20250312 | 093200 | 198183805 | 3590 | 3615 | 3615 | 3590 | 73 |
| 637 | 20250312 | 093100 | 197920380 | 3615 | 3620 | 3620 | 3615 | 12 |
| 638 | 20250312 | 093000 | 197876980 | 3620 | 3600 | 3620 | 3575 | 12694 |
| 639 | 20250312 | 092900 | 152387990 | 3595 | 3640 | 3640 | 3595 | 4109 |
| 640 | 20250312 | 092800 | 137593625 | 3640 | 3640 | 3640 | 3640 | 14 |
| 641 | 20250312 | 092700 | 137542665 | 3635 | 3650 | 3650 | 3615 | 526 |
| 642 | 20250312 | 092600 | 135629350 | 3635 | 3625 | 3640 | 3625 | 403 |
| 643 | 20250312 | 092500 | 134163835 | 3630 | 3625 | 3630 | 3625 | 568 |
| 644 | 20250312 | 092400 | 132103170 | 3625 | 3630 | 3630 | 3605 | 1871 |
| 645 | 20250312 | 092300 | 125354485 | 3630 | 3650 | 3650 | 3620 | 7354 |
| 646 | 20250312 | 092200 | 98671465 | 3650 | 3640 | 3665 | 3635 | 4484 |
| 647 | 20250312 | 092100 | 82327120 | 3640 | 3635 | 3640 | 3630 | 3173 |
| 648 | 20250312 | 092000 | 70805965 | 3635 | 3640 | 3640 | 3625 | 414 |
| 649 | 20250312 | 091900 | 69302045 | 3640 | 3620 | 3640 | 3620 | 2167 |
| 650 | 20250312 | 091800 | 61446460 | 3625 | 3615 | 3625 | 3615 | 4848 |
| 651 | 20250312 | 091700 | 43893450 | 3615 | 3615 | 3615 | 3610 | 550 |
| 652 | 20250312 | 091600 | 41905400 | 3615 | 3615 | 3615 | 3605 | 20 |
| 653 | 20250312 | 091500 | 41833110 | 3615 | 3615 | 3615 | 3615 | 15 |
| 654 | 20250312 | 091400 | 41778885 | 3615 | 3615 | 3615 | 3615 | 11 |
| 655 | 20250312 | 091300 | 41739120 | 3615 | 3610 | 3615 | 3600 | 536 |
| 656 | 20250312 | 091200 | 39805880 | 3610 | 3615 | 3615 | 3610 | 717 |
| 657 | 20250312 | 091100 | 37213960 | 3615 | 3600 | 3620 | 3580 | 1546 |
| 658 | 20250312 | 091000 | 31659585 | 3600 | 3600 | 3600 | 3600 | 2 |
| 659 | 20250312 | 090900 | 31652385 | 3600 | 3600 | 3600 | 3600 | 101 |
| 660 | 20250312 | 090800 | 31288785 | 3610 | 3620 | 3620 | 3610 | 579 |
| 661 | 20250312 | 090700 | 29197915 | 3610 | 3620 | 3625 | 3610 | 427 |
| 662 | 20250312 | 090600 | 27654170 | 3625 | 3595 | 3625 | 3595 | 1044 |
| 663 | 20250312 | 090500 | 23894410 | 3595 | 3605 | 3605 | 3595 | 1210 |
| 664 | 20250312 | 090400 | 19538885 | 3605 | 3625 | 3625 | 3605 | 11 |
| 665 | 20250312 | 090300 | 19499030 | 3625 | 3625 | 3625 | 3600 | 1234 |
| 666 | 20250312 | 090200 | 15056230 | 3625 | 3620 | 3630 | 3600 | 1153 |
| 667 | 20250312 | 090100 | 10897960 | 3620 | 3630 | 3630 | 3620 | 1516 |
| 668 | 20250312 | 090000 | 5399580 | 3630 | 3580 | 3635 | 3580 | 1503 |