29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 3 | 20250312 | 184000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250312 | 183900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250312 | 183800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250312 | 183700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250312 | 183600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250312 | 183500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250312 | 183400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250312 | 183300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250312 | 183200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250312 | 183100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250312 | 183000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250312 | 182900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250312 | 182800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250312 | 182700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250312 | 182600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250312 | 182500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250312 | 182400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250312 | 182300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250312 | 182200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250312 | 182100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250312 | 182000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250312 | 181900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250312 | 181800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250312 | 181700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250312 | 181600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250312 | 181500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250312 | 181400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250312 | 181300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250312 | 181200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250312 | 181100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 33 | 20250312 | 181000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250312 | 180900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250312 | 180800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250312 | 180700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250312 | 180600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250312 | 180500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250312 | 180400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250312 | 180300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250312 | 180200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250312 | 180100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250312 | 180000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250312 | 175900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250312 | 175800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250312 | 175700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250312 | 175600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250312 | 175500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250312 | 175400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250312 | 175300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250312 | 175200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250312 | 175100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250312 | 175000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250312 | 174900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250312 | 174800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250312 | 174700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250312 | 174600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250312 | 174500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250312 | 174400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250312 | 174300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250312 | 174200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250312 | 174100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 63 | 20250312 | 174000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250312 | 173900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250312 | 173800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250312 | 173700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250312 | 173600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250312 | 173500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250312 | 173400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250312 | 173300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250312 | 173200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250312 | 173100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250312 | 173000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250312 | 172900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250312 | 172800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250312 | 172700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250312 | 172600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250312 | 172500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250312 | 172400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250312 | 172300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250312 | 172200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250312 | 172100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250312 | 172000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250312 | 171900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250312 | 171800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250312 | 171700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250312 | 171600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250312 | 171500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250312 | 171400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250312 | 171300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250312 | 171200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250312 | 171100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 93 | 20250312 | 171000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250312 | 170900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250312 | 170800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250312 | 170700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250312 | 170600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250312 | 170500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250312 | 170400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250312 | 170300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250312 | 170200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250312 | 170100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250312 | 170000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250312 | 165900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250312 | 165800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250312 | 165700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250312 | 165600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250312 | 165500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250312 | 165400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250312 | 165300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250312 | 165200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250312 | 165100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250312 | 165000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250312 | 164900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250312 | 164800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250312 | 164700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250312 | 164600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250312 | 164500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250312 | 164400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250312 | 164300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250312 | 164200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250312 | 164100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 123 | 20250312 | 164000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250312 | 163900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250312 | 163800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250312 | 163700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250312 | 163600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250312 | 163500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250312 | 163400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250312 | 163300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250312 | 163200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250312 | 163100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250312 | 163000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250312 | 162900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250312 | 162800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250312 | 162700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250312 | 162600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250312 | 162500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250312 | 162400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250312 | 162300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250312 | 162200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250312 | 162100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250312 | 162000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250312 | 161900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250312 | 161800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250312 | 161700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250312 | 161600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250312 | 161500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250312 | 161400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250312 | 161300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250312 | 161200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250312 | 161100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 153 | 20250312 | 161000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250312 | 160900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250312 | 160800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250312 | 160700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250312 | 160600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250312 | 160500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250312 | 160400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250312 | 160300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250312 | 160200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250312 | 160100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250312 | 160000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250312 | 155900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250312 | 155800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250312 | 155700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250312 | 155600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250312 | 155500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250312 | 155400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250312 | 155300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250312 | 155200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250312 | 155100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250312 | 155000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250312 | 154900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250312 | 154800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250312 | 154700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250312 | 154600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250312 | 154500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250312 | 154400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250312 | 154300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250312 | 154200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250312 | 154100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 183 | 20250312 | 154000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250312 | 153900 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250312 | 153800 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250312 | 153700 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250312 | 153600 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250312 | 153500 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250312 | 153400 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250312 | 153300 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250312 | 153200 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250312 | 153100 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250312 | 153000 | 1973825550 | 3500 | 3500 | 3500 | 3500 | 14199 |
| 194 | 20250312 | 152900 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20250312 | 152800 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20250312 | 152700 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20250312 | 152600 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20250312 | 152500 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20250312 | 152400 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20250312 | 152300 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20250312 | 152200 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20250312 | 152100 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20250312 | 152000 | 1924129050 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20250312 | 151900 | 1924129050 | 3490 | 3485 | 3490 | 3485 | 550 |
| 205 | 20250312 | 151800 | 1922210605 | 3490 | 3480 | 3490 | 3480 | 3658 |
| 206 | 20250312 | 151700 | 1909462990 | 3485 | 3485 | 3485 | 3480 | 2360 |
| 207 | 20250312 | 151600 | 1901243390 | 3485 | 3485 | 3485 | 3485 | 2004 |
| 208 | 20250312 | 151500 | 1894259450 | 3495 | 3490 | 3495 | 3480 | 7729 |
| 209 | 20250312 | 151400 | 1867302425 | 3495 | 3495 | 3495 | 3490 | 546 |
| 210 | 20250312 | 151300 | 1865396655 | 3495 | 3495 | 3495 | 3490 | 511 |
| 211 | 20250312 | 151200 | 1863610910 | 3495 | 3490 | 3495 | 3490 | 901 |
| 212 | 20250312 | 151100 | 1860466410 | 3495 | 3490 | 3495 | 3485 | 1643 |
| 213 | 20250312 | 151000 | 1854734210 | 3495 | 3495 | 3495 | 3495 | 502 |
| 214 | 20250312 | 150900 | 1852979720 | 3495 | 3490 | 3495 | 3490 | 354 |
| 215 | 20250312 | 150800 | 1851744245 | 3495 | 3490 | 3495 | 3490 | 545 |
| 216 | 20250312 | 150700 | 1849842190 | 3490 | 3487 | 3490 | 3487 | 75 |
| 217 | 20250312 | 150600 | 1849580443 | 3490 | 3490 | 3490 | 3485 | 179 |
| 218 | 20250312 | 150500 | 1848956433 | 3490 | 3485 | 3490 | 3480 | 7401 |
| 219 | 20250312 | 150400 | 1823163588 | 3480 | 3480 | 3485 | 3480 | 25 |
| 220 | 20250312 | 150300 | 1823076583 | 3485 | 3485 | 3485 | 3485 | 500 |
| 221 | 20250312 | 150200 | 1821334083 | 3485 | 3485 | 3485 | 3480 | 65 |
| 222 | 20250312 | 150100 | 1821107828 | 3485 | 3485 | 3485 | 3485 | 2 |
| 223 | 20250312 | 150000 | 1821100858 | 3480 | 3480 | 3485 | 3480 | 5131 |
| 224 | 20250312 | 145900 | 1803244973 | 3485 | 3480 | 3485 | 3480 | 2 |
| 225 | 20250312 | 145800 | 1803238008 | 3485 | 3485 | 3490 | 3485 | 2037 |
| 226 | 20250312 | 145700 | 1796136698 | 3490 | 3490 | 3490 | 3490 | 10 |
| 227 | 20250312 | 145600 | 1796101798 | 3490 | 3490 | 3490 | 3490 | 554 |
| 228 | 20250312 | 145500 | 1794168338 | 3490 | 3490 | 3490 | 3490 | 602 |
| 229 | 20250312 | 145400 | 1792067358 | 3490 | 3485 | 3490 | 3485 | 47 |
| 230 | 20250312 | 145300 | 1791903528 | 3490 | 3480 | 3490 | 3480 | 628 |
| 231 | 20250312 | 145200 | 1789715788 | 3485 | 3490 | 3495 | 3480 | 908 |
| 232 | 20250312 | 145100 | 1786552788 | 3495 | 3490 | 3495 | 3490 | 364 |
| 233 | 20250312 | 145000 | 1785282418 | 3485 | 3490 | 3490 | 3485 | 969 |
| 234 | 20250312 | 144900 | 1781904628 | 3495 | 3495 | 3495 | 3490 | 418 |
| 235 | 20250312 | 144800 | 1780443768 | 3490 | 3495 | 3495 | 3490 | 982 |
| 236 | 20250312 | 144700 | 1777014068 | 3495 | 3490 | 3495 | 3490 | 1406 |
| 237 | 20250312 | 144600 | 1772101768 | 3490 | 3490 | 3492 | 3490 | 1291 |
| 238 | 20250312 | 144500 | 1767595978 | 3490 | 3490 | 3490 | 3490 | 1 |
| 239 | 20250312 | 144400 | 1767592488 | 3490 | 3490 | 3490 | 3490 | 1 |
| 240 | 20250312 | 144300 | 1767588998 | 3485 | 3490 | 3490 | 3485 | 2653 |
| 241 | 20250312 | 144200 | 1758331028 | 3490 | 3475 | 3490 | 3475 | 5490 |
| 242 | 20250312 | 144100 | 1739218818 | 3480 | 3480 | 3480 | 3480 | 876 |
| 243 | 20250312 | 144000 | 1736170338 | 3475 | 3477 | 3477 | 3475 | 2761 |
| 244 | 20250312 | 143900 | 1726575857 | 3480 | 3480 | 3480 | 3480 | 488 |
| 245 | 20250312 | 143800 | 1724877617 | 3480 | 3480 | 3480 | 3480 | 1071 |
| 246 | 20250312 | 143700 | 1721150537 | 3480 | 3477 | 3480 | 3477 | 30 |
| 247 | 20250312 | 143600 | 1721046221 | 3480 | 3480 | 3480 | 3480 | 569 |
| 248 | 20250312 | 143500 | 1719066101 | 3480 | 3480 | 3480 | 3480 | 20 |
| 249 | 20250312 | 143400 | 1718996501 | 3480 | 3480 | 3480 | 3480 | 504 |
| 250 | 20250312 | 143300 | 1717242581 | 3480 | 3475 | 3480 | 3475 | 4089 |
| 251 | 20250312 | 143200 | 1703032616 | 3475 | 3470 | 3475 | 3470 | 3 |
| 252 | 20250312 | 143100 | 1703022201 | 3475 | 3475 | 3475 | 3470 | 2028 |
| 253 | 20250312 | 143000 | 1695974906 | 3475 | 3470 | 3475 | 3470 | 531 |
| 254 | 20250312 | 142900 | 1694129831 | 3475 | 3475 | 3475 | 3470 | 909 |
| 255 | 20250312 | 142800 | 1690973306 | 3470 | 3470 | 3470 | 3470 | 1074 |
| 256 | 20250312 | 142700 | 1687246526 | 3470 | 3470 | 3470 | 3470 | 13 |
| 257 | 20250312 | 142600 | 1687201416 | 3465 | 3465 | 3470 | 3465 | 2432 |
| 258 | 20250312 | 142500 | 1678770676 | 3465 | 3465 | 3465 | 3465 | 42 |
| 259 | 20250312 | 142400 | 1678625146 | 3465 | 3465 | 3465 | 3465 | 569 |
| 260 | 20250312 | 142300 | 1676653561 | 3470 | 3470 | 3470 | 3460 | 3416 |
| 261 | 20250312 | 142200 | 1664817116 | 3465 | 3470 | 3470 | 3465 | 10514 |
| 262 | 20250312 | 142100 | 1628372936 | 3470 | 3475 | 3475 | 3465 | 2941 |
| 263 | 20250312 | 142000 | 1618167186 | 3475 | 3475 | 3475 | 3470 | 2012 |
| 264 | 20250312 | 141900 | 1611185486 | 3470 | 3475 | 3480 | 3470 | 7498 |
| 265 | 20250312 | 141800 | 1585157826 | 3480 | 3480 | 3480 | 3480 | 550 |
| 266 | 20250312 | 141700 | 1583243826 | 3485 | 3480 | 3485 | 3480 | 2 |
| 267 | 20250312 | 141600 | 1583236861 | 3475 | 3480 | 3480 | 3475 | 3000 |
| 268 | 20250312 | 141500 | 1572811041 | 3485 | 3480 | 3485 | 3475 | 3401 |
| 269 | 20250312 | 141400 | 1560975251 | 3485 | 3485 | 3485 | 3485 | 461 |
| 270 | 20250312 | 141300 | 1559368666 | 3485 | 3487 | 3487 | 3480 | 1165 |
| 271 | 20250312 | 141200 | 1555308643 | 3490 | 3490 | 3490 | 3490 | 509 |
| 272 | 20250312 | 141100 | 1553532233 | 3490 | 3490 | 3490 | 3490 | 0 |
| 273 | 20250312 | 141000 | 1553532233 | 3490 | 3487 | 3490 | 3487 | 4 |
| 274 | 20250312 | 140900 | 1553518276 | 3490 | 3490 | 3490 | 3490 | 491 |
| 275 | 20250312 | 140800 | 1551804686 | 3490 | 3490 | 3490 | 3490 | 2 |
| 276 | 20250312 | 140700 | 1551797706 | 3495 | 3490 | 3495 | 3490 | 700 |
| 277 | 20250312 | 140600 | 1549354651 | 3490 | 3490 | 3490 | 3490 | 847 |
| 278 | 20250312 | 140500 | 1546398621 | 3495 | 3495 | 3495 | 3490 | 499 |
| 279 | 20250312 | 140400 | 1544654621 | 3495 | 3495 | 3495 | 3495 | 102 |
| 280 | 20250312 | 140300 | 1544298131 | 3495 | 3490 | 3495 | 3490 | 8 |
| 281 | 20250312 | 140200 | 1544270206 | 3495 | 3495 | 3495 | 3495 | 514 |
| 282 | 20250312 | 140100 | 1542473776 | 3495 | 3490 | 3495 | 3490 | 11 |
| 283 | 20250312 | 140000 | 1542435381 | 3485 | 3490 | 3490 | 3485 | 518 |
| 284 | 20250312 | 135900 | 1540627721 | 3490 | 3490 | 3490 | 3490 | 0 |
| 285 | 20250312 | 135800 | 1540627721 | 3490 | 3490 | 3490 | 3490 | 26 |
| 286 | 20250312 | 135700 | 1540536981 | 3490 | 3490 | 3490 | 3490 | 534 |
| 287 | 20250312 | 135600 | 1538673321 | 3490 | 3495 | 3495 | 3490 | 2 |
| 288 | 20250312 | 135500 | 1538666336 | 3485 | 3500 | 3500 | 3485 | 697 |
| 289 | 20250312 | 135400 | 1536231466 | 3500 | 3495 | 3500 | 3490 | 252 |
| 290 | 20250312 | 135300 | 1535350966 | 3500 | 3500 | 3500 | 3500 | 1 |
| 291 | 20250312 | 135200 | 1535347466 | 3495 | 3495 | 3500 | 3495 | 633 |
| 292 | 20250312 | 135100 | 1533135126 | 3495 | 3495 | 3495 | 3495 | 521 |
| 293 | 20250312 | 135000 | 1531314231 | 3495 | 3495 | 3495 | 3495 | 459 |
| 294 | 20250312 | 134900 | 1529710026 | 3495 | 3490 | 3495 | 3490 | 6 |
| 295 | 20250312 | 134800 | 1529689081 | 3500 | 3490 | 3500 | 3490 | 2661 |
| 296 | 20250312 | 134700 | 1520391421 | 3495 | 3495 | 3495 | 3495 | 535 |
| 297 | 20250312 | 134600 | 1518521596 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20250312 | 134500 | 1518521596 | 3500 | 3490 | 3500 | 3490 | 498 |
| 299 | 20250312 | 134400 | 1516781231 | 3500 | 3495 | 3500 | 3495 | 712 |
| 300 | 20250312 | 134300 | 1514290781 | 3495 | 3490 | 3495 | 3490 | 538 |
| 301 | 20250312 | 134200 | 1512410516 | 3505 | 3495 | 3505 | 3495 | 4121 |
| 302 | 20250312 | 134100 | 1497981101 | 3490 | 3485 | 3500 | 3485 | 4192 |
| 303 | 20250312 | 134000 | 1483319461 | 3495 | 3490 | 3495 | 3485 | 1073 |
| 304 | 20250312 | 133900 | 1479574691 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20250312 | 133800 | 1479574691 | 3490 | 3490 | 3490 | 3490 | 508 |
| 306 | 20250312 | 133700 | 1477801771 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20250312 | 133600 | 1477801771 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 308 | 20250312 | 133500 | 1474316771 | 3490 | 3485 | 3490 | 3485 | 711 |
| 309 | 20250312 | 133400 | 1471837276 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20250312 | 133300 | 1471837276 | 3485 | 3480 | 3485 | 3480 | 953 |
| 311 | 20250312 | 133200 | 1468516571 | 3480 | 3480 | 3480 | 3480 | 197 |
| 312 | 20250312 | 133100 | 1467831011 | 3485 | 3480 | 3485 | 3480 | 1541 |
| 313 | 20250312 | 133000 | 1462466746 | 3480 | 3475 | 3480 | 3475 | 1023 |
| 314 | 20250312 | 132900 | 1458909416 | 3475 | 3475 | 3475 | 3475 | 572 |
| 315 | 20250312 | 132800 | 1456921716 | 3480 | 3475 | 3480 | 3475 | 411 |
| 316 | 20250312 | 132700 | 1455493441 | 3480 | 3475 | 3480 | 3475 | 375 |
| 317 | 20250312 | 132600 | 1454190301 | 3475 | 3480 | 3485 | 3475 | 1857 |
| 318 | 20250312 | 132500 | 1447731656 | 3480 | 3485 | 3485 | 3475 | 1738 |
| 319 | 20250312 | 132400 | 1441687296 | 3485 | 3480 | 3485 | 3480 | 121 |
| 320 | 20250312 | 132300 | 1441266211 | 3485 | 3485 | 3490 | 3485 | 970 |
| 321 | 20250312 | 132200 | 1437883816 | 3485 | 3480 | 3485 | 3480 | 4046 |
| 322 | 20250312 | 132100 | 1423799836 | 3480 | 3475 | 3480 | 3475 | 405 |
| 323 | 20250312 | 132000 | 1422392361 | 3475 | 3475 | 3475 | 3475 | 140 |
| 324 | 20250312 | 131900 | 1421905861 | 3475 | 3475 | 3475 | 3470 | 422 |
| 325 | 20250312 | 131800 | 1420439421 | 3475 | 3475 | 3475 | 3470 | 2535 |
| 326 | 20250312 | 131700 | 1411638296 | 3475 | 3475 | 3475 | 3475 | 1889 |
| 327 | 20250312 | 131600 | 1405074021 | 3475 | 3470 | 3475 | 3470 | 790 |
| 328 | 20250312 | 131500 | 1402329281 | 3475 | 3475 | 3475 | 3475 | 0 |
| 329 | 20250312 | 131400 | 1402329281 | 3475 | 3475 | 3475 | 3475 | 223 |
| 330 | 20250312 | 131300 | 1401554356 | 3475 | 3475 | 3475 | 3475 | 766 |
| 331 | 20250312 | 131200 | 1398892506 | 3475 | 3475 | 3475 | 3475 | 1571 |
| 332 | 20250312 | 131100 | 1393433281 | 3475 | 3475 | 3475 | 3475 | 496 |
| 333 | 20250312 | 131000 | 1391709681 | 3475 | 3475 | 3475 | 3475 | 5 |
| 334 | 20250312 | 130900 | 1391692306 | 3475 | 3475 | 3475 | 3475 | 542 |
| 335 | 20250312 | 130800 | 1389808856 | 3475 | 3475 | 3475 | 3475 | 2467 |
| 336 | 20250312 | 130700 | 1381236031 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20250312 | 130600 | 1381236031 | 3480 | 3480 | 3480 | 3480 | 886 |
| 338 | 20250312 | 130500 | 1378152751 | 3480 | 3485 | 3485 | 3480 | 108 |
| 339 | 20250312 | 130400 | 1377776761 | 3485 | 3485 | 3485 | 3485 | 504 |
| 340 | 20250312 | 130300 | 1376020321 | 3485 | 3480 | 3485 | 3480 | 124 |
| 341 | 20250312 | 130200 | 1375588581 | 3475 | 3475 | 3475 | 3475 | 0 |
| 342 | 20250312 | 130100 | 1375588581 | 3475 | 3480 | 3485 | 3475 | 5773 |
| 343 | 20250312 | 130000 | 1355520396 | 3485 | 3470 | 3485 | 3470 | 2033 |
| 344 | 20250312 | 125900 | 1348450396 | 3475 | 3475 | 3475 | 3470 | 4264 |
| 345 | 20250312 | 125800 | 1333633516 | 3475 | 3475 | 3475 | 3475 | 50 |
| 346 | 20250312 | 125700 | 1333459766 | 3485 | 3485 | 3485 | 3485 | 343 |
| 347 | 20250312 | 125600 | 1332264411 | 3490 | 3480 | 3490 | 3480 | 543 |
| 348 | 20250312 | 125500 | 1330371986 | 3475 | 3475 | 3475 | 3475 | 71 |
| 349 | 20250312 | 125400 | 1330125261 | 3480 | 3480 | 3480 | 3480 | 848 |
| 350 | 20250312 | 125300 | 1327174221 | 3480 | 3480 | 3480 | 3480 | 25 |
| 351 | 20250312 | 125200 | 1327087221 | 3480 | 3480 | 3480 | 3480 | 499 |
| 352 | 20250312 | 125100 | 1325350701 | 3480 | 3485 | 3485 | 3480 | 5276 |
| 353 | 20250312 | 125000 | 1306990186 | 3485 | 3485 | 3485 | 3485 | 50 |
| 354 | 20250312 | 124900 | 1306815936 | 3480 | 3475 | 3480 | 3475 | 1258 |
| 355 | 20250312 | 124800 | 1302438101 | 3480 | 3480 | 3485 | 3480 | 1009 |
| 356 | 20250312 | 124700 | 1298926531 | 3475 | 3480 | 3480 | 3475 | 1100 |
| 357 | 20250312 | 124600 | 1295099316 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20250312 | 124500 | 1295099316 | 3485 | 3485 | 3485 | 3485 | 607 |
| 359 | 20250312 | 124400 | 1292983921 | 3490 | 3480 | 3490 | 3480 | 1433 |
| 360 | 20250312 | 124300 | 1287987136 | 3480 | 3480 | 3480 | 3475 | 321 |
| 361 | 20250312 | 124200 | 1286870501 | 3480 | 3475 | 3480 | 3475 | 625 |
| 362 | 20250312 | 124100 | 1284695671 | 3480 | 3480 | 3480 | 3480 | 691 |
| 363 | 20250312 | 124000 | 1282290991 | 3480 | 3480 | 3480 | 3480 | 454 |
| 364 | 20250312 | 123900 | 1280711071 | 3490 | 3480 | 3490 | 3480 | 1159 |
| 365 | 20250312 | 123800 | 1276673176 | 3480 | 3480 | 3485 | 3480 | 384 |
| 366 | 20250312 | 123700 | 1275335971 | 3480 | 3485 | 3485 | 3480 | 2189 |
| 367 | 20250312 | 123600 | 1267718201 | 3485 | 3485 | 3485 | 3480 | 159 |
| 368 | 20250312 | 123500 | 1267164701 | 3485 | 3485 | 3495 | 3485 | 1363 |
| 369 | 20250312 | 123400 | 1262412671 | 3485 | 3485 | 3485 | 3480 | 28 |
| 370 | 20250312 | 123300 | 1262315101 | 3485 | 3485 | 3485 | 3485 | 2082 |
| 371 | 20250312 | 123200 | 1255059331 | 3490 | 3485 | 3490 | 3485 | 547 |
| 372 | 20250312 | 123100 | 1253150606 | 3490 | 3490 | 3490 | 3490 | 102 |
| 373 | 20250312 | 123000 | 1252794626 | 3490 | 3490 | 3495 | 3490 | 506 |
| 374 | 20250312 | 122900 | 1251028681 | 3490 | 3490 | 3490 | 3490 | 0 |
| 375 | 20250312 | 122800 | 1251028681 | 3490 | 3490 | 3490 | 3485 | 146 |
| 376 | 20250312 | 122700 | 1250519601 | 3490 | 3485 | 3490 | 3485 | 1031 |
| 377 | 20250312 | 122600 | 1246921451 | 3490 | 3490 | 3490 | 3490 | 0 |
| 378 | 20250312 | 122500 | 1246921451 | 3490 | 3490 | 3490 | 3490 | 543 |
| 379 | 20250312 | 122400 | 1245026381 | 3490 | 3500 | 3500 | 3485 | 89 |
| 380 | 20250312 | 122300 | 1244716166 | 3490 | 3495 | 3500 | 3490 | 385 |
| 381 | 20250312 | 122200 | 1243372361 | 3500 | 3490 | 3500 | 3490 | 850 |
| 382 | 20250312 | 122100 | 1240401051 | 3500 | 3490 | 3500 | 3490 | 5802 |
| 383 | 20250312 | 122000 | 1220152041 | 3495 | 3490 | 3495 | 3490 | 819 |
| 384 | 20250312 | 121900 | 1217291026 | 3495 | 3490 | 3495 | 3490 | 607 |
| 385 | 20250312 | 121800 | 1215172576 | 3495 | 3500 | 3500 | 3495 | 2778 |
| 386 | 20250312 | 121700 | 1205461136 | 3500 | 3500 | 3500 | 3500 | 2 |
| 387 | 20250312 | 121600 | 1205454136 | 3500 | 3500 | 3500 | 3495 | 312 |
| 388 | 20250312 | 121500 | 1204362536 | 3505 | 3500 | 3505 | 3500 | 301 |
| 389 | 20250312 | 121400 | 1203309031 | 3505 | 3505 | 3505 | 3505 | 0 |
| 390 | 20250312 | 121300 | 1203309031 | 3505 | 3505 | 3505 | 3500 | 2275 |
| 391 | 20250312 | 121200 | 1195344156 | 3505 | 3505 | 3505 | 3500 | 290 |
| 392 | 20250312 | 121100 | 1194328731 | 3505 | 3505 | 3505 | 3500 | 5 |
| 393 | 20250312 | 121000 | 1194311221 | 3505 | 3500 | 3505 | 3500 | 101 |
| 394 | 20250312 | 120900 | 1193957716 | 3505 | 3500 | 3505 | 3500 | 601 |
| 395 | 20250312 | 120800 | 1191854211 | 3505 | 3500 | 3505 | 3495 | 2310 |
| 396 | 20250312 | 120700 | 1183770291 | 3500 | 3500 | 3500 | 3500 | 1055 |
| 397 | 20250312 | 120600 | 1180077791 | 3505 | 3505 | 3505 | 3505 | 0 |
| 398 | 20250312 | 120500 | 1180077791 | 3505 | 3500 | 3505 | 3500 | 602 |
| 399 | 20250312 | 120400 | 1177968216 | 3505 | 3505 | 3505 | 3505 | 0 |
| 400 | 20250312 | 120300 | 1177968216 | 3505 | 3505 | 3505 | 3505 | 0 |
| 401 | 20250312 | 120200 | 1177968216 | 3505 | 3505 | 3505 | 3505 | 1 |
| 402 | 20250312 | 120100 | 1177964711 | 3505 | 3505 | 3505 | 3500 | 1405 |
| 403 | 20250312 | 120000 | 1173044571 | 3500 | 3505 | 3505 | 3500 | 429 |
| 404 | 20250312 | 115900 | 1171542646 | 3510 | 3510 | 3510 | 3510 | 10 |
| 405 | 20250312 | 115800 | 1171507546 | 3510 | 3505 | 3510 | 3505 | 636 |
| 406 | 20250312 | 115700 | 1169278361 | 3510 | 3505 | 3510 | 3505 | 174 |
| 407 | 20250312 | 115600 | 1168668481 | 3510 | 3505 | 3510 | 3505 | 218 |
| 408 | 20250312 | 115500 | 1167904381 | 3510 | 3505 | 3510 | 3505 | 228 |
| 409 | 20250312 | 115400 | 1167105231 | 3510 | 3510 | 3510 | 3510 | 59 |
| 410 | 20250312 | 115300 | 1166898141 | 3510 | 3505 | 3510 | 3505 | 556 |
| 411 | 20250312 | 115200 | 1164947067 | 3510 | 3510 | 3510 | 3510 | 0 |
| 412 | 20250312 | 115100 | 1164947067 | 3510 | 3505 | 3510 | 3505 | 536 |
| 413 | 20250312 | 115000 | 1163065757 | 3510 | 3510 | 3510 | 3505 | 111 |
| 414 | 20250312 | 114900 | 1162676197 | 3510 | 3505 | 3510 | 3505 | 92 |
| 415 | 20250312 | 114800 | 1162353732 | 3510 | 3505 | 3510 | 3505 | 562 |
| 416 | 20250312 | 114700 | 1160381537 | 3510 | 3500 | 3510 | 3500 | 1800 |
| 417 | 20250312 | 114600 | 1154078957 | 3505 | 3505 | 3505 | 3500 | 2251 |
| 418 | 20250312 | 114500 | 1146195152 | 3510 | 3505 | 3510 | 3505 | 1104 |
| 419 | 20250312 | 114400 | 1142325527 | 3510 | 3505 | 3510 | 3505 | 983 |
| 420 | 20250312 | 114300 | 1138880102 | 3510 | 3505 | 3510 | 3505 | 756 |
| 421 | 20250312 | 114200 | 1136228042 | 3510 | 3510 | 3510 | 3505 | 241 |
| 422 | 20250312 | 114100 | 1135383322 | 3505 | 3510 | 3510 | 3505 | 3958 |
| 423 | 20250312 | 114000 | 1121491932 | 3515 | 3515 | 3515 | 3510 | 51 |
| 424 | 20250312 | 113900 | 1121312767 | 3515 | 3515 | 3515 | 3510 | 524 |
| 425 | 20250312 | 113800 | 1119471057 | 3515 | 3515 | 3520 | 3515 | 1690 |
| 426 | 20250312 | 113700 | 1113530697 | 3520 | 3515 | 3520 | 3515 | 751 |
| 427 | 20250312 | 113600 | 1110890922 | 3520 | 3520 | 3520 | 3520 | 547 |
| 428 | 20250312 | 113500 | 1108965482 | 3520 | 3515 | 3520 | 3515 | 2212 |
| 429 | 20250312 | 113400 | 1101190297 | 3520 | 3515 | 3520 | 3515 | 65 |
| 430 | 20250312 | 113300 | 1100961817 | 3515 | 3520 | 3520 | 3515 | 127 |
| 431 | 20250312 | 113200 | 1100515307 | 3520 | 3520 | 3525 | 3520 | 482 |
| 432 | 20250312 | 113100 | 1098817957 | 3520 | 3520 | 3520 | 3520 | 533 |
| 433 | 20250312 | 113000 | 1096941797 | 3520 | 3515 | 3520 | 3515 | 95 |
| 434 | 20250312 | 112900 | 1096607717 | 3520 | 3515 | 3520 | 3515 | 8388 |
| 435 | 20250312 | 112800 | 1067083887 | 3520 | 3520 | 3520 | 3515 | 243 |
| 436 | 20250312 | 112700 | 1066228547 | 3520 | 3515 | 3520 | 3515 | 90 |
| 437 | 20250312 | 112600 | 1065912182 | 3515 | 3510 | 3515 | 3510 | 1051 |
| 438 | 20250312 | 112500 | 1062218892 | 3515 | 3515 | 3520 | 3515 | 2951 |
| 439 | 20250312 | 112400 | 1051844652 | 3515 | 3510 | 3515 | 3510 | 1314 |
| 440 | 20250312 | 112300 | 1047229722 | 3515 | 3510 | 3515 | 3510 | 1303 |
| 441 | 20250312 | 112200 | 1042656172 | 3510 | 3510 | 3510 | 3505 | 625 |
| 442 | 20250312 | 112100 | 1040462817 | 3510 | 3505 | 3510 | 3505 | 108 |
| 443 | 20250312 | 112000 | 1040084272 | 3510 | 3510 | 3510 | 3510 | 2 |
| 444 | 20250312 | 111900 | 1040077252 | 3510 | 3510 | 3510 | 3505 | 527 |
| 445 | 20250312 | 111800 | 1038227807 | 3510 | 3505 | 3510 | 3505 | 235 |
| 446 | 20250312 | 111700 | 1037404107 | 3510 | 3505 | 3510 | 3505 | 146 |
| 447 | 20250312 | 111600 | 1036892372 | 3505 | 3505 | 3505 | 3505 | 700 |
| 448 | 20250312 | 111500 | 1034438872 | 3505 | 3505 | 3505 | 3505 | 753 |
| 449 | 20250312 | 111400 | 1031799607 | 3505 | 3505 | 3505 | 3500 | 1780 |
| 450 | 20250312 | 111300 | 1025561047 | 3505 | 3500 | 3505 | 3500 | 100 |
| 451 | 20250312 | 111200 | 1025210562 | 3505 | 3505 | 3505 | 3500 | 123 |
| 452 | 20250312 | 111100 | 1024780047 | 3505 | 3505 | 3505 | 3505 | 2 |
| 453 | 20250312 | 111000 | 1024773037 | 3500 | 3510 | 3510 | 3500 | 739 |
| 454 | 20250312 | 110900 | 1022185717 | 3505 | 3510 | 3510 | 3505 | 491 |
| 455 | 20250312 | 110800 | 1020462322 | 3510 | 3510 | 3510 | 3510 | 8 |
| 456 | 20250312 | 110700 | 1020434242 | 3510 | 3510 | 3515 | 3510 | 1557 |
| 457 | 20250312 | 110600 | 1014969137 | 3510 | 3515 | 3515 | 3505 | 319 |
| 458 | 20250312 | 110500 | 1013851027 | 3510 | 3515 | 3515 | 3510 | 1103 |
| 459 | 20250312 | 110400 | 1009977207 | 3515 | 3510 | 3515 | 3510 | 503 |
| 460 | 20250312 | 110300 | 1008211667 | 3510 | 3515 | 3515 | 3510 | 102 |
| 461 | 20250312 | 110200 | 1007853142 | 3510 | 3510 | 3520 | 3510 | 1315 |
| 462 | 20250312 | 110100 | 1003233407 | 3515 | 3515 | 3515 | 3510 | 678 |
| 463 | 20250312 | 110000 | 1000850332 | 3520 | 3520 | 3520 | 3515 | 508 |
| 464 | 20250312 | 105900 | 999062272 | 3520 | 3515 | 3520 | 3515 | 1011 |
| 465 | 20250312 | 105800 | 995508602 | 3520 | 3520 | 3520 | 3515 | 2212 |
| 466 | 20250312 | 105700 | 987722797 | 3520 | 3515 | 3520 | 3510 | 6918 |
| 467 | 20250312 | 105600 | 963375757 | 3520 | 3515 | 3520 | 3515 | 217 |
| 468 | 20250312 | 105500 | 962612997 | 3520 | 3515 | 3520 | 3515 | 9247 |
| 469 | 20250312 | 105400 | 930106512 | 3510 | 3510 | 3510 | 3510 | 3939 |
| 470 | 20250312 | 105300 | 916280622 | 3510 | 3510 | 3510 | 3510 | 3880 |
| 471 | 20250312 | 105200 | 902661822 | 3510 | 3510 | 3510 | 3505 | 567 |
| 472 | 20250312 | 105100 | 900671797 | 3505 | 3505 | 3510 | 3505 | 1295 |
| 473 | 20250312 | 105000 | 896132767 | 3510 | 3510 | 3510 | 3505 | 905 |
| 474 | 20250312 | 104900 | 892958167 | 3510 | 3500 | 3510 | 3500 | 3012 |
| 475 | 20250312 | 104800 | 882406207 | 3505 | 3500 | 3505 | 3500 | 537 |
| 476 | 20250312 | 104700 | 880524027 | 3505 | 3505 | 3510 | 3500 | 3103 |
| 477 | 20250312 | 104600 | 869647687 | 3505 | 3505 | 3505 | 3500 | 1097 |
| 478 | 20250312 | 104500 | 865802952 | 3505 | 3505 | 3505 | 3505 | 775 |
| 479 | 20250312 | 104400 | 863086577 | 3505 | 3500 | 3505 | 3500 | 109 |
| 480 | 20250312 | 104300 | 862705067 | 3500 | 3505 | 3505 | 3500 | 555 |
| 481 | 20250312 | 104200 | 860762057 | 3490 | 3500 | 3505 | 3490 | 1111 |
| 482 | 20250312 | 104100 | 856873617 | 3505 | 3505 | 3505 | 3500 | 1872 |
| 483 | 20250312 | 104000 | 850313237 | 3505 | 3505 | 3505 | 3500 | 970 |
| 484 | 20250312 | 103900 | 846913642 | 3500 | 3500 | 3505 | 3500 | 1903 |
| 485 | 20250312 | 103800 | 840253132 | 3505 | 3495 | 3505 | 3495 | 17349 |
| 486 | 20250312 | 103700 | 779563537 | 3495 | 3495 | 3495 | 3480 | 1940 |
| 487 | 20250312 | 103600 | 772784977 | 3495 | 3485 | 3495 | 3480 | 21261 |
| 488 | 20250312 | 103500 | 698622427 | 3485 | 3480 | 3485 | 3480 | 701 |
| 489 | 20250312 | 103400 | 696179832 | 3485 | 3482 | 3485 | 3480 | 337 |
| 490 | 20250312 | 103300 | 695006665 | 3485 | 3480 | 3485 | 3480 | 55 |
| 491 | 20250312 | 103200 | 694815255 | 3485 | 3485 | 3485 | 3480 | 124 |
| 492 | 20250312 | 103100 | 694383720 | 3480 | 3485 | 3485 | 3475 | 6800 |
| 493 | 20250312 | 103000 | 670737115 | 3485 | 3485 | 3485 | 3485 | 5 |
| 494 | 20250312 | 102900 | 670719690 | 3485 | 3485 | 3485 | 3485 | 0 |
| 495 | 20250312 | 102800 | 670719690 | 3485 | 3485 | 3485 | 3480 | 653 |
| 496 | 20250312 | 102700 | 668444735 | 3485 | 3485 | 3485 | 3480 | 598 |
| 497 | 20250312 | 102600 | 666361175 | 3485 | 3485 | 3485 | 3485 | 205 |
| 498 | 20250312 | 102500 | 665646750 | 3485 | 3480 | 3485 | 3475 | 2212 |
| 499 | 20250312 | 102400 | 657956480 | 3480 | 3480 | 3485 | 3475 | 6204 |
| 500 | 20250312 | 102300 | 636385950 | 3485 | 3480 | 3485 | 3480 | 615 |
| 501 | 20250312 | 102200 | 634245740 | 3485 | 3480 | 3485 | 3480 | 507 |
| 502 | 20250312 | 102100 | 632481370 | 3485 | 3480 | 3485 | 3480 | 29 |
| 503 | 20250312 | 102000 | 632380345 | 3485 | 3485 | 3485 | 3480 | 57 |
| 504 | 20250312 | 101900 | 632181865 | 3480 | 3485 | 3485 | 3480 | 139 |
| 505 | 20250312 | 101800 | 631698090 | 3485 | 3480 | 3485 | 3480 | 1643 |
| 506 | 20250312 | 101700 | 625972428 | 3485 | 3480 | 3485 | 3480 | 1278 |
| 507 | 20250312 | 101600 | 621524918 | 3480 | 3475 | 3480 | 3475 | 1617 |
| 508 | 20250312 | 101500 | 615898263 | 3480 | 3480 | 3480 | 3480 | 0 |
| 509 | 20250312 | 101400 | 615898263 | 3480 | 3480 | 3480 | 3480 | 1 |
| 510 | 20250312 | 101300 | 615894783 | 3475 | 3480 | 3480 | 3475 | 2 |
| 511 | 20250312 | 101200 | 615887828 | 3480 | 3475 | 3480 | 3475 | 74 |
| 512 | 20250312 | 101100 | 615630673 | 3480 | 3480 | 3480 | 3480 | 0 |
| 513 | 20250312 | 101000 | 615630673 | 3480 | 3480 | 3480 | 3475 | 5 |
| 514 | 20250312 | 100900 | 615613278 | 3465 | 3475 | 3480 | 3465 | 701 |
| 515 | 20250312 | 100800 | 613179908 | 3465 | 3475 | 3475 | 3465 | 637 |
| 516 | 20250312 | 100700 | 610971508 | 3480 | 3490 | 3490 | 3480 | 1001 |
| 517 | 20250312 | 100600 | 607482523 | 3490 | 3470 | 3490 | 3465 | 10147 |
| 518 | 20250312 | 100500 | 572115713 | 3470 | 3465 | 3470 | 3465 | 36 |
| 519 | 20250312 | 100400 | 571990943 | 3465 | 3465 | 3470 | 3465 | 588 |
| 520 | 20250312 | 100300 | 569953303 | 3465 | 3465 | 3465 | 3465 | 40 |
| 521 | 20250312 | 100200 | 569814703 | 3465 | 3465 | 3465 | 3465 | 430 |
| 522 | 20250312 | 100100 | 568324753 | 3460 | 3460 | 3460 | 3460 | 0 |
| 523 | 20250312 | 100000 | 568324753 | 3460 | 3475 | 3475 | 3460 | 1537 |
| 524 | 20250312 | 095900 | 563005688 | 3475 | 3467 | 3475 | 3465 | 1638 |
| 525 | 20250312 | 095800 | 557323772 | 3470 | 3470 | 3470 | 3470 | 0 |
| 526 | 20250312 | 095700 | 557323772 | 3470 | 3465 | 3470 | 3465 | 62 |
| 527 | 20250312 | 095600 | 557108913 | 3465 | 3465 | 3465 | 3460 | 1832 |
| 528 | 20250312 | 095500 | 550768533 | 3465 | 3465 | 3470 | 3465 | 221 |
| 529 | 20250312 | 095400 | 550002763 | 3465 | 3465 | 3470 | 3465 | 193 |
| 530 | 20250312 | 095300 | 549333918 | 3470 | 3465 | 3470 | 3465 | 964 |
| 531 | 20250312 | 095200 | 545993648 | 3465 | 3465 | 3465 | 3460 | 201 |
| 532 | 20250312 | 095100 | 545297978 | 3460 | 3465 | 3480 | 3460 | 12128 |
| 533 | 20250312 | 095000 | 503308988 | 3480 | 3480 | 3480 | 3470 | 3307 |
| 534 | 20250312 | 094900 | 491829458 | 3480 | 3480 | 3480 | 3480 | 14 |
| 535 | 20250312 | 094800 | 491780738 | 3480 | 3480 | 3480 | 3475 | 1171 |
| 536 | 20250312 | 094700 | 487706003 | 3480 | 3480 | 3480 | 3475 | 2131 |
| 537 | 20250312 | 094600 | 480295623 | 3480 | 3480 | 3485 | 3480 | 1086 |
| 538 | 20250312 | 094500 | 476516338 | 3480 | 3480 | 3485 | 3480 | 2735 |
| 539 | 20250312 | 094400 | 466995038 | 3475 | 3475 | 3480 | 3475 | 9130 |
| 540 | 20250312 | 094300 | 435242868 | 3475 | 3475 | 3475 | 3470 | 681 |
| 541 | 20250312 | 094200 | 432879778 | 3475 | 3470 | 3475 | 3470 | 360 |
| 542 | 20250312 | 094100 | 431630573 | 3470 | 3472 | 3472 | 3465 | 5479 |
| 543 | 20250312 | 094000 | 412614688 | 3472 | 3470 | 3472 | 3470 | 641 |
| 544 | 20250312 | 093900 | 410389418 | 3465 | 3470 | 3475 | 3465 | 471 |
| 545 | 20250312 | 093800 | 408755388 | 3470 | 3470 | 3470 | 3470 | 5 |
| 546 | 20250312 | 093700 | 408738038 | 3465 | 3465 | 3470 | 3465 | 1714 |
| 547 | 20250312 | 093600 | 402798418 | 3475 | 3470 | 3475 | 3465 | 66 |
| 548 | 20250312 | 093500 | 402569368 | 3470 | 3470 | 3470 | 3470 | 1190 |
| 549 | 20250312 | 093400 | 398440068 | 3470 | 3470 | 3470 | 3470 | 1039 |
| 550 | 20250312 | 093300 | 394834738 | 3475 | 3475 | 3480 | 3470 | 1613 |
| 551 | 20250312 | 093200 | 389232058 | 3475 | 3470 | 3475 | 3470 | 10811 |
| 552 | 20250312 | 093100 | 351664258 | 3475 | 3470 | 3475 | 3470 | 204 |
| 553 | 20250312 | 093000 | 350956268 | 3470 | 3470 | 3470 | 3465 | 1664 |
| 554 | 20250312 | 092900 | 345182198 | 3470 | 3465 | 3470 | 3465 | 88 |
| 555 | 20250312 | 092800 | 344877273 | 3465 | 3465 | 3470 | 3465 | 1936 |
| 556 | 20250312 | 092700 | 338169023 | 3465 | 3460 | 3465 | 3460 | 579 |
| 557 | 20250312 | 092600 | 336163448 | 3470 | 3470 | 3470 | 3470 | 15 |
| 558 | 20250312 | 092500 | 336111398 | 3465 | 3465 | 3465 | 3465 | 3601 |
| 559 | 20250312 | 092400 | 323633933 | 3465 | 3465 | 3465 | 3460 | 697 |
| 560 | 20250312 | 092300 | 321219333 | 3465 | 3465 | 3465 | 3465 | 71 |
| 561 | 20250312 | 092200 | 320973318 | 3465 | 3465 | 3465 | 3460 | 137 |
| 562 | 20250312 | 092100 | 320498693 | 3465 | 3470 | 3470 | 3460 | 4310 |
| 563 | 20250312 | 092000 | 305545048 | 3470 | 3470 | 3470 | 3470 | 4 |
| 564 | 20250312 | 091900 | 305531168 | 3470 | 3470 | 3470 | 3460 | 283 |
| 565 | 20250312 | 091800 | 304551668 | 3470 | 3465 | 3470 | 3460 | 5503 |
| 566 | 20250312 | 091700 | 285459018 | 3460 | 3465 | 3470 | 3460 | 3194 |
| 567 | 20250312 | 091600 | 274405888 | 3465 | 3467 | 3467 | 3465 | 132 |
| 568 | 20250312 | 091500 | 273948414 | 3470 | 3465 | 3470 | 3465 | 114 |
| 569 | 20250312 | 091400 | 273553169 | 3460 | 3470 | 3470 | 3460 | 2888 |
| 570 | 20250312 | 091300 | 263534819 | 3475 | 3475 | 3475 | 3475 | 1309 |
| 571 | 20250312 | 091200 | 258986044 | 3470 | 3470 | 3480 | 3470 | 2656 |
| 572 | 20250312 | 091100 | 249750984 | 3475 | 3465 | 3475 | 3460 | 14028 |
| 573 | 20250312 | 091000 | 201079879 | 3465 | 3450 | 3470 | 3450 | 6473 |
| 574 | 20250312 | 090900 | 178697204 | 3450 | 3450 | 3450 | 3435 | 2584 |
| 575 | 20250312 | 090800 | 169785909 | 3450 | 3445 | 3450 | 3440 | 12988 |
| 576 | 20250312 | 090700 | 125022434 | 3445 | 3440 | 3445 | 3440 | 1957 |
| 577 | 20250312 | 090600 | 118289849 | 3435 | 3430 | 3435 | 3430 | 748 |
| 578 | 20250312 | 090500 | 115723469 | 3435 | 3435 | 3435 | 3430 | 750 |
| 579 | 20250312 | 090400 | 113148689 | 3435 | 3440 | 3440 | 3430 | 3703 |
| 580 | 20250312 | 090300 | 100443669 | 3440 | 3435 | 3440 | 3430 | 2259 |
| 581 | 20250312 | 090200 | 92682789 | 3435 | 3440 | 3460 | 3435 | 8098 |
| 582 | 20250312 | 090100 | 64792139 | 3440 | 3450 | 3450 | 3435 | 2381 |
| 583 | 20250312 | 090000 | 56589865 | 3450 | 3425 | 3455 | 3425 | 13805 |