30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 3 | 20250312 | 192500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250312 | 192400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250312 | 192300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250312 | 192200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250312 | 192100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250312 | 192000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250312 | 191900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250312 | 191800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250312 | 191700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250312 | 191600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250312 | 191500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250312 | 191400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250312 | 191300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250312 | 191200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250312 | 191100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250312 | 191000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250312 | 190900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250312 | 190800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250312 | 190700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250312 | 190600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250312 | 190500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250312 | 190400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250312 | 190300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250312 | 190200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250312 | 190100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250312 | 190000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250312 | 185900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250312 | 185800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250312 | 185700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250312 | 185600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 33 | 20250312 | 185500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250312 | 185400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250312 | 185300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250312 | 185200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250312 | 185100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250312 | 185000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250312 | 184900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250312 | 184800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250312 | 184700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250312 | 184600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250312 | 184500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250312 | 184400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250312 | 184300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250312 | 184200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250312 | 184100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250312 | 184000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250312 | 183900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250312 | 183800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250312 | 183700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250312 | 183600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250312 | 183500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250312 | 183400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250312 | 183300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250312 | 183200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250312 | 183100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250312 | 183000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250312 | 182900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250312 | 182800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250312 | 182700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250312 | 182600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 63 | 20250312 | 182500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250312 | 182400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250312 | 182300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250312 | 182200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250312 | 182100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250312 | 182000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250312 | 181900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250312 | 181800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250312 | 181700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250312 | 181600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250312 | 181500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250312 | 181400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250312 | 181300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250312 | 181200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250312 | 181100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250312 | 181000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250312 | 180900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250312 | 180800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250312 | 180700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250312 | 180600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250312 | 180500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250312 | 180400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250312 | 180300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250312 | 180200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250312 | 180100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250312 | 180000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250312 | 175900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250312 | 175800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250312 | 175700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250312 | 175600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 93 | 20250312 | 175500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250312 | 175400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250312 | 175300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250312 | 175200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250312 | 175100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250312 | 175000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250312 | 174900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250312 | 174800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250312 | 174700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250312 | 174600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250312 | 174500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250312 | 174400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250312 | 174300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250312 | 174200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250312 | 174100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250312 | 174000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250312 | 173900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250312 | 173800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250312 | 173700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250312 | 173600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250312 | 173500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250312 | 173400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250312 | 173300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250312 | 173200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250312 | 173100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250312 | 173000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250312 | 172900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250312 | 172800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250312 | 172700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250312 | 172600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 123 | 20250312 | 172500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250312 | 172400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250312 | 172300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250312 | 172200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250312 | 172100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250312 | 172000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250312 | 171900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250312 | 171800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250312 | 171700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250312 | 171600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250312 | 171500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250312 | 171400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250312 | 171300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250312 | 171200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250312 | 171100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250312 | 171000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250312 | 170900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250312 | 170800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250312 | 170700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250312 | 170600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250312 | 170500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250312 | 170400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250312 | 170300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250312 | 170200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250312 | 170100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250312 | 170000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250312 | 165900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250312 | 165800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250312 | 165700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250312 | 165600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 153 | 20250312 | 165500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250312 | 165400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250312 | 165300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250312 | 165200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250312 | 165100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250312 | 165000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250312 | 164900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250312 | 164800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250312 | 164700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250312 | 164600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250312 | 164500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250312 | 164400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250312 | 164300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250312 | 164200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250312 | 164100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250312 | 164000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250312 | 163900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250312 | 163800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250312 | 163700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250312 | 163600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250312 | 163500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250312 | 163400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250312 | 163300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250312 | 163200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250312 | 163100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250312 | 163000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250312 | 162900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250312 | 162800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250312 | 162700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250312 | 162600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 183 | 20250312 | 162500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250312 | 162400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250312 | 162300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250312 | 162200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250312 | 162100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250312 | 162000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250312 | 161900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250312 | 161800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250312 | 161700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250312 | 161600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250312 | 161500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250312 | 161400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250312 | 161300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20250312 | 161200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20250312 | 161100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20250312 | 161000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20250312 | 160900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20250312 | 160800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20250312 | 160700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20250312 | 160600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20250312 | 160500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20250312 | 160400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20250312 | 160300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20250312 | 160200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20250312 | 160100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20250312 | 160000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20250312 | 155900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20250312 | 155800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20250312 | 155700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20250312 | 155600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 213 | 20250312 | 155500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20250312 | 155400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20250312 | 155300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20250312 | 155200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20250312 | 155100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20250312 | 155000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20250312 | 154900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20250312 | 154800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20250312 | 154700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20250312 | 154600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20250312 | 154500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20250312 | 154400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20250312 | 154300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20250312 | 154200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20250312 | 154100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20250312 | 154000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20250312 | 153900 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20250312 | 153800 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20250312 | 153700 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20250312 | 153600 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20250312 | 153500 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20250312 | 153400 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20250312 | 153300 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20250312 | 153200 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20250312 | 153100 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20250312 | 153000 | 1213708118 | 3500 | 3500 | 3500 | 3500 | 6452 |
| 239 | 20250312 | 152900 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20250312 | 152800 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20250312 | 152700 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20250312 | 152600 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 243 | 20250312 | 152500 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20250312 | 152400 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20250312 | 152300 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20250312 | 152200 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20250312 | 152100 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20250312 | 152000 | 1191126118 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20250312 | 151900 | 1191126118 | 3495 | 3495 | 3495 | 3490 | 1265 |
| 250 | 20250312 | 151800 | 1186709546 | 3490 | 3495 | 3495 | 3490 | 1444 |
| 251 | 20250312 | 151700 | 1181663901 | 3495 | 3505 | 3505 | 3495 | 10849 |
| 252 | 20250312 | 151600 | 1143692561 | 3505 | 3515 | 3515 | 3505 | 3316 |
| 253 | 20250312 | 151500 | 1132069471 | 3515 | 3505 | 3515 | 3505 | 26 |
| 254 | 20250312 | 151400 | 1131978241 | 3510 | 3510 | 3515 | 3510 | 25 |
| 255 | 20250312 | 151300 | 1131890486 | 3510 | 3510 | 3510 | 3510 | 580 |
| 256 | 20250312 | 151200 | 1129854686 | 3510 | 3510 | 3510 | 3510 | 561 |
| 257 | 20250312 | 151100 | 1127885576 | 3510 | 3510 | 3510 | 3505 | 1088 |
| 258 | 20250312 | 151000 | 1124068406 | 3505 | 3510 | 3510 | 3505 | 443 |
| 259 | 20250312 | 150900 | 1122513941 | 3507 | 3510 | 3510 | 3507 | 150 |
| 260 | 20250312 | 150800 | 1121987447 | 3510 | 3505 | 3510 | 3505 | 2360 |
| 261 | 20250312 | 150700 | 1113710442 | 3510 | 3510 | 3510 | 3510 | 89 |
| 262 | 20250312 | 150600 | 1113398052 | 3505 | 3505 | 3510 | 3505 | 475 |
| 263 | 20250312 | 150500 | 1111733172 | 3510 | 3510 | 3510 | 3510 | 463 |
| 264 | 20250312 | 150400 | 1110108042 | 3510 | 3515 | 3515 | 3510 | 13 |
| 265 | 20250312 | 150300 | 1110062387 | 3515 | 3510 | 3515 | 3505 | 3837 |
| 266 | 20250312 | 150200 | 1096580517 | 3510 | 3505 | 3510 | 3505 | 356 |
| 267 | 20250312 | 150100 | 1095332462 | 3505 | 3510 | 3510 | 3505 | 147 |
| 268 | 20250312 | 150000 | 1094816552 | 3505 | 3510 | 3510 | 3505 | 449 |
| 269 | 20250312 | 145900 | 1093240567 | 3505 | 3510 | 3510 | 3505 | 320 |
| 270 | 20250312 | 145800 | 1092117372 | 3510 | 3515 | 3515 | 3510 | 398 |
| 271 | 20250312 | 145700 | 1090720167 | 3515 | 3510 | 3515 | 3510 | 120 |
| 272 | 20250312 | 145600 | 1090298867 | 3510 | 3510 | 3510 | 3510 | 160 |
| 273 | 20250312 | 145500 | 1089737267 | 3515 | 3510 | 3515 | 3510 | 114 |
| 274 | 20250312 | 145400 | 1089337057 | 3510 | 3510 | 3510 | 3505 | 301 |
| 275 | 20250312 | 145300 | 1088280737 | 3510 | 3510 | 3510 | 3510 | 1049 |
| 276 | 20250312 | 145200 | 1084598747 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20250312 | 145100 | 1084598747 | 3510 | 3510 | 3510 | 3510 | 76 |
| 278 | 20250312 | 145000 | 1084331987 | 3510 | 3510 | 3510 | 3510 | 19 |
| 279 | 20250312 | 144900 | 1084265297 | 3510 | 3510 | 3510 | 3510 | 192 |
| 280 | 20250312 | 144800 | 1083591377 | 3510 | 3510 | 3510 | 3510 | 307 |
| 281 | 20250312 | 144700 | 1082513807 | 3510 | 3510 | 3510 | 3505 | 956 |
| 282 | 20250312 | 144600 | 1079161942 | 3505 | 3510 | 3510 | 3505 | 364 |
| 283 | 20250312 | 144500 | 1077885302 | 3510 | 3510 | 3510 | 3510 | 3341 |
| 284 | 20250312 | 144400 | 1066158392 | 3515 | 3515 | 3515 | 3515 | 0 |
| 285 | 20250312 | 144300 | 1066158392 | 3515 | 3515 | 3515 | 3515 | 200 |
| 286 | 20250312 | 144200 | 1065455392 | 3515 | 3515 | 3515 | 3510 | 6 |
| 287 | 20250312 | 144100 | 1065434312 | 3515 | 3515 | 3515 | 3515 | 284 |
| 288 | 20250312 | 144000 | 1064436052 | 3510 | 3510 | 3510 | 3510 | 20 |
| 289 | 20250312 | 143900 | 1064365852 | 3510 | 3510 | 3510 | 3510 | 99 |
| 290 | 20250312 | 143800 | 1064018362 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20250312 | 143700 | 1064018362 | 3510 | 3515 | 3515 | 3510 | 209 |
| 292 | 20250312 | 143600 | 1063284532 | 3515 | 3515 | 3515 | 3515 | 53 |
| 293 | 20250312 | 143500 | 1063098237 | 3515 | 3515 | 3515 | 3515 | 500 |
| 294 | 20250312 | 143400 | 1061340737 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20250312 | 143300 | 1061340737 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20250312 | 143200 | 1061340737 | 3510 | 3510 | 3510 | 3510 | 99 |
| 297 | 20250312 | 143100 | 1060993247 | 3520 | 3510 | 3520 | 3510 | 2 |
| 298 | 20250312 | 143000 | 1060986217 | 3510 | 3520 | 3520 | 3510 | 35 |
| 299 | 20250312 | 142900 | 1060863067 | 3510 | 3510 | 3510 | 3510 | 0 |
| 300 | 20250312 | 142800 | 1060863067 | 3510 | 3510 | 3510 | 3510 | 1 |
| 301 | 20250312 | 142700 | 1060859557 | 3510 | 3510 | 3510 | 3510 | 9 |
| 302 | 20250312 | 142600 | 1060827967 | 3510 | 3515 | 3515 | 3505 | 1915 |
| 303 | 20250312 | 142500 | 1054105867 | 3505 | 3525 | 3525 | 3505 | 13647 |
| 304 | 20250312 | 142400 | 1006120042 | 3530 | 3525 | 3530 | 3525 | 5243 |
| 305 | 20250312 | 142300 | 987638397 | 3525 | 3525 | 3525 | 3525 | 583 |
| 306 | 20250312 | 142200 | 985583322 | 3525 | 3525 | 3525 | 3525 | 206 |
| 307 | 20250312 | 142100 | 984857172 | 3525 | 3525 | 3525 | 3525 | 211 |
| 308 | 20250312 | 142000 | 984113397 | 3530 | 3525 | 3530 | 3520 | 2205 |
| 309 | 20250312 | 141900 | 976341282 | 3530 | 3540 | 3540 | 3530 | 1968 |
| 310 | 20250312 | 141800 | 969394202 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20250312 | 141700 | 969394202 | 3530 | 3530 | 3530 | 3530 | 160 |
| 312 | 20250312 | 141600 | 968829402 | 3525 | 3525 | 3525 | 3525 | 200 |
| 313 | 20250312 | 141500 | 968124402 | 3525 | 3525 | 3525 | 3525 | 109 |
| 314 | 20250312 | 141400 | 967740177 | 3530 | 3530 | 3530 | 3530 | 0 |
| 315 | 20250312 | 141300 | 967740177 | 3530 | 3545 | 3545 | 3525 | 17222 |
| 316 | 20250312 | 141200 | 907031782 | 3545 | 3525 | 3545 | 3525 | 2 |
| 317 | 20250312 | 141100 | 907024712 | 3525 | 3525 | 3525 | 3525 | 0 |
| 318 | 20250312 | 141000 | 907024712 | 3525 | 3525 | 3525 | 3525 | 0 |
| 319 | 20250312 | 140900 | 907024712 | 3525 | 3530 | 3530 | 3520 | 5940 |
| 320 | 20250312 | 140800 | 886084707 | 3525 | 3535 | 3535 | 3525 | 9590 |
| 321 | 20250312 | 140700 | 852213272 | 3540 | 3540 | 3540 | 3540 | 0 |
| 322 | 20250312 | 140600 | 852213272 | 3540 | 3540 | 3540 | 3540 | 5 |
| 323 | 20250312 | 140500 | 852195572 | 3535 | 3535 | 3535 | 3535 | 46 |
| 324 | 20250312 | 140400 | 852032962 | 3540 | 3545 | 3545 | 3540 | 49 |
| 325 | 20250312 | 140300 | 851859497 | 3540 | 3540 | 3540 | 3540 | 2 |
| 326 | 20250312 | 140200 | 851852417 | 3535 | 3535 | 3535 | 3535 | 0 |
| 327 | 20250312 | 140100 | 851852417 | 3535 | 3535 | 3535 | 3535 | 21 |
| 328 | 20250312 | 140000 | 851778182 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20250312 | 135900 | 851778182 | 3540 | 3540 | 3540 | 3540 | 20 |
| 330 | 20250312 | 135800 | 851707382 | 3540 | 3540 | 3540 | 3540 | 1675 |
| 331 | 20250312 | 135700 | 845777882 | 3540 | 3540 | 3540 | 3540 | 0 |
| 332 | 20250312 | 135600 | 845777882 | 3540 | 3545 | 3545 | 3540 | 770 |
| 333 | 20250312 | 135500 | 843049582 | 3540 | 3540 | 3540 | 3540 | 140 |
| 334 | 20250312 | 135400 | 842553982 | 3545 | 3545 | 3545 | 3545 | 0 |
| 335 | 20250312 | 135300 | 842553982 | 3545 | 3545 | 3545 | 3545 | 1 |
| 336 | 20250312 | 135200 | 842550437 | 3545 | 3545 | 3545 | 3545 | 100 |
| 337 | 20250312 | 135100 | 842195937 | 3545 | 3545 | 3545 | 3545 | 12 |
| 338 | 20250312 | 135000 | 842153397 | 3545 | 3540 | 3545 | 3540 | 2270 |
| 339 | 20250312 | 134900 | 834117097 | 3545 | 3545 | 3545 | 3545 | 963 |
| 340 | 20250312 | 134800 | 830703262 | 3545 | 3545 | 3545 | 3545 | 0 |
| 341 | 20250312 | 134700 | 830703262 | 3545 | 3550 | 3550 | 3545 | 300 |
| 342 | 20250312 | 134600 | 829639262 | 3545 | 3545 | 3545 | 3545 | 26 |
| 343 | 20250312 | 134500 | 829547092 | 3545 | 3545 | 3545 | 3545 | 4 |
| 344 | 20250312 | 134400 | 829532912 | 3545 | 3547 | 3547 | 3545 | 180 |
| 345 | 20250312 | 134300 | 828894772 | 3550 | 3550 | 3550 | 3550 | 41 |
| 346 | 20250312 | 134200 | 828749222 | 3545 | 3545 | 3545 | 3545 | 0 |
| 347 | 20250312 | 134100 | 828749222 | 3545 | 3545 | 3545 | 3545 | 65 |
| 348 | 20250312 | 134000 | 828518797 | 3545 | 3545 | 3545 | 3545 | 0 |
| 349 | 20250312 | 133900 | 828518797 | 3545 | 3545 | 3545 | 3545 | 0 |
| 350 | 20250312 | 133800 | 828518797 | 3545 | 3545 | 3545 | 3545 | 102 |
| 351 | 20250312 | 133700 | 828157207 | 3550 | 3550 | 3550 | 3550 | 55 |
| 352 | 20250312 | 133600 | 827961957 | 3540 | 3540 | 3540 | 3540 | 0 |
| 353 | 20250312 | 133500 | 827961957 | 3540 | 3540 | 3540 | 3540 | 0 |
| 354 | 20250312 | 133400 | 827961957 | 3540 | 3540 | 3540 | 3540 | 33 |
| 355 | 20250312 | 133300 | 827845137 | 3545 | 3545 | 3545 | 3545 | 0 |
| 356 | 20250312 | 133200 | 827845137 | 3545 | 3545 | 3545 | 3545 | 829 |
| 357 | 20250312 | 133100 | 824906332 | 3545 | 3545 | 3545 | 3545 | 0 |
| 358 | 20250312 | 133000 | 824906332 | 3545 | 3545 | 3545 | 3545 | 0 |
| 359 | 20250312 | 132900 | 824906332 | 3545 | 3545 | 3545 | 3545 | 100 |
| 360 | 20250312 | 132800 | 824551832 | 3545 | 3540 | 3545 | 3540 | 130 |
| 361 | 20250312 | 132700 | 824091532 | 3540 | 3545 | 3545 | 3540 | 315 |
| 362 | 20250312 | 132600 | 822976232 | 3545 | 3545 | 3545 | 3545 | 0 |
| 363 | 20250312 | 132500 | 822976232 | 3545 | 3545 | 3545 | 3545 | 654 |
| 364 | 20250312 | 132400 | 820657802 | 3545 | 3545 | 3545 | 3545 | 210 |
| 365 | 20250312 | 132300 | 819913352 | 3545 | 3545 | 3545 | 3545 | 244 |
| 366 | 20250312 | 132200 | 819048372 | 3550 | 3550 | 3550 | 3550 | 40 |
| 367 | 20250312 | 132100 | 818906372 | 3540 | 3540 | 3540 | 3540 | 1200 |
| 368 | 20250312 | 132000 | 814658372 | 3540 | 3550 | 3550 | 3540 | 552 |
| 369 | 20250312 | 131900 | 812704192 | 3550 | 3540 | 3550 | 3540 | 148 |
| 370 | 20250312 | 131800 | 812179272 | 3540 | 3540 | 3540 | 3540 | 0 |
| 371 | 20250312 | 131700 | 812179272 | 3540 | 3545 | 3545 | 3540 | 3304 |
| 372 | 20250312 | 131600 | 800483012 | 3550 | 3550 | 3550 | 3550 | 0 |
| 373 | 20250312 | 131500 | 800483012 | 3550 | 3550 | 3550 | 3550 | 0 |
| 374 | 20250312 | 131400 | 800483012 | 3550 | 3540 | 3550 | 3540 | 227 |
| 375 | 20250312 | 131300 | 799679312 | 3550 | 3550 | 3550 | 3550 | 409 |
| 376 | 20250312 | 131200 | 798227362 | 3550 | 3550 | 3550 | 3550 | 100 |
| 377 | 20250312 | 131100 | 797872362 | 3550 | 3540 | 3550 | 3540 | 191 |
| 378 | 20250312 | 131000 | 797195212 | 3540 | 3545 | 3555 | 3540 | 4924 |
| 379 | 20250312 | 130900 | 779756032 | 3555 | 3550 | 3555 | 3545 | 212 |
| 380 | 20250312 | 130800 | 779004327 | 3550 | 3565 | 3565 | 3550 | 17363 |
| 381 | 20250312 | 130700 | 717314532 | 3570 | 3565 | 3570 | 3560 | 3562 |
| 382 | 20250312 | 130600 | 704630807 | 3570 | 3560 | 3570 | 3560 | 2719 |
| 383 | 20250312 | 130500 | 694948167 | 3565 | 3570 | 3570 | 3565 | 46 |
| 384 | 20250312 | 130400 | 694784112 | 3565 | 3570 | 3570 | 3560 | 165 |
| 385 | 20250312 | 130300 | 694195862 | 3565 | 3570 | 3570 | 3565 | 348 |
| 386 | 20250312 | 130200 | 692953652 | 3570 | 3570 | 3570 | 3570 | 150 |
| 387 | 20250312 | 130100 | 692418152 | 3570 | 3570 | 3570 | 3570 | 3 |
| 388 | 20250312 | 130000 | 692407442 | 3560 | 3565 | 3565 | 3560 | 309 |
| 389 | 20250312 | 125900 | 691307357 | 3565 | 3565 | 3565 | 3565 | 343 |
| 390 | 20250312 | 125800 | 690084562 | 3570 | 3565 | 3570 | 3565 | 60 |
| 391 | 20250312 | 125700 | 689870652 | 3560 | 3565 | 3565 | 3560 | 1071 |
| 392 | 20250312 | 125600 | 686052792 | 3565 | 3565 | 3565 | 3565 | 0 |
| 393 | 20250312 | 125500 | 686052792 | 3565 | 3565 | 3565 | 3565 | 350 |
| 394 | 20250312 | 125400 | 684805042 | 3565 | 3565 | 3565 | 3565 | 0 |
| 395 | 20250312 | 125300 | 684805042 | 3565 | 3565 | 3565 | 3565 | 50 |
| 396 | 20250312 | 125200 | 684626792 | 3565 | 3560 | 3565 | 3560 | 277 |
| 397 | 20250312 | 125100 | 683639552 | 3560 | 3560 | 3560 | 3560 | 0 |
| 398 | 20250312 | 125000 | 683639552 | 3560 | 3575 | 3575 | 3560 | 141 |
| 399 | 20250312 | 124900 | 683137577 | 3575 | 3575 | 3575 | 3575 | 1 |
| 400 | 20250312 | 124800 | 683134002 | 3565 | 3570 | 3575 | 3565 | 2164 |
| 401 | 20250312 | 124700 | 675419252 | 3565 | 3565 | 3565 | 3565 | 51 |
| 402 | 20250312 | 124600 | 675237437 | 3580 | 3565 | 3580 | 3565 | 203 |
| 403 | 20250312 | 124500 | 674513697 | 3580 | 3565 | 3580 | 3565 | 3 |
| 404 | 20250312 | 124400 | 674502972 | 3570 | 3565 | 3570 | 3565 | 633 |
| 405 | 20250312 | 124300 | 672244162 | 3565 | 3570 | 3570 | 3565 | 828 |
| 406 | 20250312 | 124200 | 669288702 | 3575 | 3575 | 3575 | 3575 | 0 |
| 407 | 20250312 | 124100 | 669288702 | 3575 | 3575 | 3575 | 3575 | 0 |
| 408 | 20250312 | 124000 | 669288702 | 3575 | 3575 | 3575 | 3575 | 43 |
| 409 | 20250312 | 123900 | 669134977 | 3570 | 3570 | 3570 | 3570 | 30 |
| 410 | 20250312 | 123800 | 669027877 | 3580 | 3580 | 3580 | 3580 | 3 |
| 411 | 20250312 | 123700 | 669017137 | 3570 | 3570 | 3570 | 3570 | 42 |
| 412 | 20250312 | 123600 | 668867197 | 3580 | 3580 | 3580 | 3580 | 0 |
| 413 | 20250312 | 123500 | 668867197 | 3580 | 3580 | 3580 | 3580 | 500 |
| 414 | 20250312 | 123400 | 667077197 | 3580 | 3570 | 3580 | 3570 | 13 |
| 415 | 20250312 | 123300 | 667030757 | 3580 | 3580 | 3580 | 3580 | 0 |
| 416 | 20250312 | 123200 | 667030757 | 3580 | 3570 | 3580 | 3570 | 706 |
| 417 | 20250312 | 123100 | 664510327 | 3575 | 3575 | 3575 | 3575 | 1 |
| 418 | 20250312 | 123000 | 664506752 | 3575 | 3575 | 3575 | 3575 | 140 |
| 419 | 20250312 | 122900 | 664006252 | 3575 | 3575 | 3575 | 3575 | 0 |
| 420 | 20250312 | 122800 | 664006252 | 3575 | 3565 | 3575 | 3565 | 563 |
| 421 | 20250312 | 122700 | 661998757 | 3585 | 3585 | 3585 | 3585 | 0 |
| 422 | 20250312 | 122600 | 661998757 | 3585 | 3575 | 3585 | 3575 | 154 |
| 423 | 20250312 | 122500 | 661448197 | 3565 | 3565 | 3565 | 3565 | 0 |
| 424 | 20250312 | 122400 | 661448197 | 3565 | 3565 | 3565 | 3565 | 8 |
| 425 | 20250312 | 122300 | 661419677 | 3575 | 3565 | 3575 | 3565 | 677 |
| 426 | 20250312 | 122200 | 659006162 | 3565 | 3570 | 3570 | 3565 | 2372 |
| 427 | 20250312 | 122100 | 650549667 | 3565 | 3565 | 3565 | 3565 | 847 |
| 428 | 20250312 | 122000 | 647530112 | 3565 | 3575 | 3575 | 3565 | 4 |
| 429 | 20250312 | 121900 | 647515822 | 3580 | 3580 | 3580 | 3580 | 0 |
| 430 | 20250312 | 121800 | 647515822 | 3580 | 3570 | 3580 | 3570 | 403 |
| 431 | 20250312 | 121700 | 646075952 | 3580 | 3580 | 3580 | 3580 | 650 |
| 432 | 20250312 | 121600 | 643748952 | 3580 | 3580 | 3580 | 3580 | 106 |
| 433 | 20250312 | 121500 | 643369472 | 3580 | 3580 | 3580 | 3580 | 0 |
| 434 | 20250312 | 121400 | 643369472 | 3580 | 3580 | 3580 | 3580 | 0 |
| 435 | 20250312 | 121300 | 643369472 | 3580 | 3580 | 3580 | 3580 | 0 |
| 436 | 20250312 | 121200 | 643369472 | 3580 | 3580 | 3580 | 3580 | 1 |
| 437 | 20250312 | 121100 | 643365892 | 3575 | 3575 | 3575 | 3575 | 327 |
| 438 | 20250312 | 121000 | 642196867 | 3570 | 3570 | 3570 | 3570 | 985 |
| 439 | 20250312 | 120900 | 638680417 | 3570 | 3567 | 3570 | 3565 | 192 |
| 440 | 20250312 | 120800 | 637995922 | 3570 | 3570 | 3570 | 3570 | 135 |
| 441 | 20250312 | 120700 | 637513972 | 3570 | 3570 | 3570 | 3570 | 266 |
| 442 | 20250312 | 120600 | 636564352 | 3567 | 3567 | 3567 | 3567 | 0 |
| 443 | 20250312 | 120500 | 636564352 | 3567 | 3567 | 3567 | 3567 | 0 |
| 444 | 20250312 | 120400 | 636564352 | 3567 | 3567 | 3567 | 3567 | 0 |
| 445 | 20250312 | 120300 | 636564352 | 3567 | 3567 | 3567 | 3567 | 0 |
| 446 | 20250312 | 120200 | 636564352 | 3567 | 3570 | 3570 | 3567 | 214 |
| 447 | 20250312 | 120100 | 635800375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 448 | 20250312 | 120000 | 635800375 | 3570 | 3570 | 3570 | 3570 | 0 |
| 449 | 20250312 | 115900 | 635800375 | 3570 | 3570 | 3570 | 3570 | 136 |
| 450 | 20250312 | 115800 | 635314855 | 3570 | 3570 | 3570 | 3570 | 0 |
| 451 | 20250312 | 115700 | 635314855 | 3570 | 3570 | 3570 | 3570 | 50 |
| 452 | 20250312 | 115600 | 635136355 | 3565 | 3565 | 3565 | 3565 | 15 |
| 453 | 20250312 | 115500 | 635082880 | 3570 | 3570 | 3570 | 3570 | 230 |
| 454 | 20250312 | 115400 | 634261780 | 3580 | 3580 | 3580 | 3580 | 1 |
| 455 | 20250312 | 115300 | 634258200 | 3570 | 3570 | 3570 | 3570 | 0 |
| 456 | 20250312 | 115200 | 634258200 | 3570 | 3570 | 3570 | 3570 | 1 |
| 457 | 20250312 | 115100 | 634254630 | 3570 | 3570 | 3570 | 3570 | 372 |
| 458 | 20250312 | 115000 | 632926590 | 3580 | 3580 | 3580 | 3580 | 1 |
| 459 | 20250312 | 114900 | 632923010 | 3575 | 3575 | 3575 | 3575 | 0 |
| 460 | 20250312 | 114800 | 632923010 | 3575 | 3575 | 3580 | 3575 | 1020 |
| 461 | 20250312 | 114700 | 629276460 | 3577 | 3577 | 3577 | 3577 | 0 |
| 462 | 20250312 | 114600 | 629276460 | 3577 | 3577 | 3577 | 3577 | 3 |
| 463 | 20250312 | 114500 | 629265729 | 3565 | 3565 | 3565 | 3565 | 0 |
| 464 | 20250312 | 114400 | 629265729 | 3565 | 3565 | 3565 | 3565 | 0 |
| 465 | 20250312 | 114300 | 629265729 | 3565 | 3575 | 3575 | 3565 | 4968 |
| 466 | 20250312 | 114200 | 611539489 | 3575 | 3575 | 3575 | 3575 | 3392 |
| 467 | 20250312 | 114100 | 599413089 | 3580 | 3580 | 3580 | 3580 | 500 |
| 468 | 20250312 | 114000 | 597623089 | 3580 | 3580 | 3580 | 3580 | 0 |
| 469 | 20250312 | 113900 | 597623089 | 3580 | 3580 | 3580 | 3580 | 0 |
| 470 | 20250312 | 113800 | 597623089 | 3580 | 3580 | 3580 | 3580 | 76 |
| 471 | 20250312 | 113700 | 597351009 | 3580 | 3580 | 3580 | 3580 | 0 |
| 472 | 20250312 | 113600 | 597351009 | 3580 | 3580 | 3580 | 3580 | 769 |
| 473 | 20250312 | 113500 | 594597989 | 3580 | 3580 | 3580 | 3580 | 12 |
| 474 | 20250312 | 113400 | 594555029 | 3590 | 3590 | 3590 | 3590 | 0 |
| 475 | 20250312 | 113300 | 594555029 | 3590 | 3590 | 3590 | 3590 | 0 |
| 476 | 20250312 | 113200 | 594555029 | 3590 | 3590 | 3590 | 3590 | 0 |
| 477 | 20250312 | 113100 | 594555029 | 3590 | 3590 | 3590 | 3590 | 0 |
| 478 | 20250312 | 113000 | 594555029 | 3590 | 3590 | 3590 | 3590 | 0 |
| 479 | 20250312 | 112900 | 594555029 | 3590 | 3590 | 3590 | 3590 | 197 |
| 480 | 20250312 | 112800 | 593847799 | 3590 | 3580 | 3590 | 3580 | 4 |
| 481 | 20250312 | 112700 | 593833449 | 3595 | 3595 | 3595 | 3595 | 0 |
| 482 | 20250312 | 112600 | 593833449 | 3595 | 3595 | 3595 | 3595 | 1 |
| 483 | 20250312 | 112500 | 593829854 | 3590 | 3590 | 3590 | 3590 | 1711 |
| 484 | 20250312 | 112400 | 587687364 | 3590 | 3585 | 3590 | 3580 | 115 |
| 485 | 20250312 | 112300 | 587275134 | 3575 | 3580 | 3580 | 3575 | 690 |
| 486 | 20250312 | 112200 | 584806454 | 3585 | 3585 | 3585 | 3585 | 90 |
| 487 | 20250312 | 112100 | 584483804 | 3585 | 3585 | 3585 | 3585 | 292 |
| 488 | 20250312 | 112000 | 583436984 | 3585 | 3585 | 3585 | 3585 | 250 |
| 489 | 20250312 | 111900 | 582540734 | 3585 | 3585 | 3590 | 3585 | 130 |
| 490 | 20250312 | 111800 | 582074484 | 3585 | 3580 | 3585 | 3580 | 195 |
| 491 | 20250312 | 111700 | 581376234 | 3580 | 3580 | 3580 | 3580 | 0 |
| 492 | 20250312 | 111600 | 581376234 | 3580 | 3580 | 3580 | 3580 | 50 |
| 493 | 20250312 | 111500 | 581197234 | 3580 | 3585 | 3585 | 3580 | 86 |
| 494 | 20250312 | 111400 | 580889079 | 3585 | 3577 | 3585 | 3577 | 1502 |
| 495 | 20250312 | 111300 | 575511006 | 3580 | 3580 | 3580 | 3580 | 91 |
| 496 | 20250312 | 111200 | 575185226 | 3580 | 3580 | 3580 | 3580 | 82 |
| 497 | 20250312 | 111100 | 574891666 | 3577 | 3577 | 3577 | 3577 | 15 |
| 498 | 20250312 | 111000 | 574838011 | 3580 | 3580 | 3580 | 3580 | 70 |
| 499 | 20250312 | 110900 | 574587411 | 3580 | 3580 | 3580 | 3580 | 98 |
| 500 | 20250312 | 110800 | 574236571 | 3585 | 3585 | 3585 | 3585 | 10 |
| 501 | 20250312 | 110700 | 574200721 | 3585 | 3585 | 3585 | 3585 | 0 |
| 502 | 20250312 | 110600 | 574200721 | 3585 | 3580 | 3585 | 3580 | 643 |
| 503 | 20250312 | 110500 | 571896066 | 3575 | 3575 | 3575 | 3575 | 0 |
| 504 | 20250312 | 110400 | 571896066 | 3575 | 3585 | 3585 | 3575 | 400 |
| 505 | 20250312 | 110300 | 570464066 | 3575 | 3575 | 3585 | 3575 | 1402 |
| 506 | 20250312 | 110200 | 565449406 | 3575 | 3585 | 3585 | 3575 | 500 |
| 507 | 20250312 | 110100 | 563659406 | 3575 | 3585 | 3585 | 3575 | 500 |
| 508 | 20250312 | 110000 | 561869406 | 3575 | 3585 | 3585 | 3575 | 510 |
| 509 | 20250312 | 105900 | 560043606 | 3585 | 3585 | 3585 | 3585 | 0 |
| 510 | 20250312 | 105800 | 560043606 | 3585 | 3585 | 3585 | 3585 | 0 |
| 511 | 20250312 | 105700 | 560043606 | 3585 | 3585 | 3585 | 3585 | 150 |
| 512 | 20250312 | 105600 | 559505856 | 3585 | 3585 | 3585 | 3585 | 1 |
| 513 | 20250312 | 105500 | 559502271 | 3570 | 3570 | 3570 | 3570 | 0 |
| 514 | 20250312 | 105400 | 559502271 | 3570 | 3570 | 3570 | 3570 | 0 |
| 515 | 20250312 | 105300 | 559502271 | 3570 | 3590 | 3590 | 3570 | 31 |
| 516 | 20250312 | 105200 | 559391001 | 3575 | 3580 | 3580 | 3575 | 5265 |
| 517 | 20250312 | 105100 | 540559891 | 3595 | 3595 | 3595 | 3595 | 0 |
| 518 | 20250312 | 105000 | 540559891 | 3595 | 3595 | 3595 | 3595 | 0 |
| 519 | 20250312 | 104900 | 540559891 | 3595 | 3595 | 3595 | 3595 | 0 |
| 520 | 20250312 | 104800 | 540559891 | 3595 | 3580 | 3595 | 3580 | 73 |
| 521 | 20250312 | 104700 | 540298536 | 3585 | 3585 | 3585 | 3585 | 0 |
| 522 | 20250312 | 104600 | 540298536 | 3585 | 3585 | 3585 | 3585 | 0 |
| 523 | 20250312 | 104500 | 540298536 | 3585 | 3585 | 3585 | 3585 | 0 |
| 524 | 20250312 | 104400 | 540298536 | 3585 | 3590 | 3590 | 3585 | 987 |
| 525 | 20250312 | 104300 | 536758886 | 3590 | 3590 | 3590 | 3590 | 0 |
| 526 | 20250312 | 104200 | 536758886 | 3590 | 3590 | 3590 | 3590 | 0 |
| 527 | 20250312 | 104100 | 536758886 | 3590 | 3590 | 3590 | 3590 | 0 |
| 528 | 20250312 | 104000 | 536758886 | 3590 | 3590 | 3590 | 3590 | 0 |
| 529 | 20250312 | 103900 | 536758886 | 3590 | 3590 | 3590 | 3590 | 0 |
| 530 | 20250312 | 103800 | 536758886 | 3590 | 3595 | 3595 | 3590 | 1002 |
| 531 | 20250312 | 103700 | 533156801 | 3600 | 3600 | 3605 | 3600 | 175 |
| 532 | 20250312 | 103600 | 532526676 | 3600 | 3585 | 3600 | 3585 | 3119 |
| 533 | 20250312 | 103500 | 521334016 | 3585 | 3580 | 3585 | 3580 | 870 |
| 534 | 20250312 | 103400 | 518219306 | 3575 | 3575 | 3575 | 3575 | 201 |
| 535 | 20250312 | 103300 | 517500731 | 3570 | 3570 | 3570 | 3570 | 0 |
| 536 | 20250312 | 103200 | 517500731 | 3570 | 3570 | 3570 | 3570 | 140 |
| 537 | 20250312 | 103100 | 517000931 | 3580 | 3580 | 3580 | 3580 | 1 |
| 538 | 20250312 | 103000 | 516997351 | 3575 | 3575 | 3575 | 3575 | 1 |
| 539 | 20250312 | 102900 | 516993776 | 3575 | 3575 | 3575 | 3575 | 179 |
| 540 | 20250312 | 102800 | 516353851 | 3570 | 3572 | 3572 | 3570 | 970 |
| 541 | 20250312 | 102700 | 512890925 | 3575 | 3575 | 3575 | 3575 | 0 |
| 542 | 20250312 | 102600 | 512890925 | 3575 | 3575 | 3575 | 3575 | 101 |
| 543 | 20250312 | 102500 | 512529850 | 3570 | 3565 | 3575 | 3565 | 10 |
| 544 | 20250312 | 102400 | 512494150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 545 | 20250312 | 102300 | 512494150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 546 | 20250312 | 102200 | 512494150 | 3565 | 3565 | 3565 | 3565 | 0 |
| 547 | 20250312 | 102100 | 512494150 | 3565 | 3565 | 3565 | 3565 | 1 |
| 548 | 20250312 | 102000 | 512490585 | 3565 | 3565 | 3565 | 3565 | 1071 |
| 549 | 20250312 | 101900 | 508672470 | 3565 | 3575 | 3575 | 3565 | 102 |
| 550 | 20250312 | 101800 | 508308825 | 3565 | 3570 | 3575 | 3565 | 823 |
| 551 | 20250312 | 101700 | 505374715 | 3575 | 3570 | 3575 | 3570 | 105 |
| 552 | 20250312 | 101600 | 504999860 | 3560 | 3570 | 3570 | 3560 | 48 |
| 553 | 20250312 | 101500 | 504828970 | 3575 | 3575 | 3575 | 3575 | 45 |
| 554 | 20250312 | 101400 | 504668095 | 3575 | 3575 | 3575 | 3575 | 4 |
| 555 | 20250312 | 101300 | 504653795 | 3575 | 3560 | 3575 | 3560 | 265 |
| 556 | 20250312 | 101200 | 503710380 | 3560 | 3560 | 3560 | 3560 | 32 |
| 557 | 20250312 | 101100 | 503596460 | 3560 | 3560 | 3560 | 3560 | 352 |
| 558 | 20250312 | 101000 | 502343340 | 3575 | 3555 | 3575 | 3555 | 1460 |
| 559 | 20250312 | 100900 | 497151850 | 3550 | 3570 | 3570 | 3550 | 6488 |
| 560 | 20250312 | 100800 | 474050635 | 3570 | 3570 | 3570 | 3570 | 299 |
| 561 | 20250312 | 100700 | 472983205 | 3580 | 3580 | 3580 | 3580 | 2 |
| 562 | 20250312 | 100600 | 472976045 | 3580 | 3570 | 3580 | 3570 | 66 |
| 563 | 20250312 | 100500 | 472740415 | 3570 | 3570 | 3570 | 3570 | 2 |
| 564 | 20250312 | 100400 | 472733275 | 3570 | 3570 | 3570 | 3570 | 1517 |
| 565 | 20250312 | 100300 | 467317585 | 3580 | 3570 | 3580 | 3570 | 102 |
| 566 | 20250312 | 100200 | 466952435 | 3570 | 3580 | 3580 | 3570 | 4065 |
| 567 | 20250312 | 100100 | 452423220 | 3580 | 3585 | 3585 | 3580 | 1171 |
| 568 | 20250312 | 100000 | 448230910 | 3590 | 3590 | 3590 | 3590 | 1 |
| 569 | 20250312 | 095900 | 448227320 | 3580 | 3590 | 3590 | 3580 | 30 |
| 570 | 20250312 | 095800 | 448119820 | 3590 | 3580 | 3590 | 3580 | 320 |
| 571 | 20250312 | 095700 | 446974020 | 3590 | 3590 | 3590 | 3590 | 20 |
| 572 | 20250312 | 095600 | 446902220 | 3590 | 3590 | 3590 | 3590 | 5 |
| 573 | 20250312 | 095500 | 446884270 | 3595 | 3595 | 3595 | 3595 | 20 |
| 574 | 20250312 | 095400 | 446812370 | 3580 | 3580 | 3580 | 3580 | 361 |
| 575 | 20250312 | 095300 | 445519990 | 3580 | 3580 | 3580 | 3580 | 1 |
| 576 | 20250312 | 095200 | 445516410 | 3580 | 3585 | 3595 | 3580 | 4333 |
| 577 | 20250312 | 095100 | 429994410 | 3590 | 3590 | 3590 | 3590 | 0 |
| 578 | 20250312 | 095000 | 429994410 | 3590 | 3595 | 3595 | 3590 | 329 |
| 579 | 20250312 | 094900 | 428813270 | 3600 | 3600 | 3600 | 3600 | 0 |
| 580 | 20250312 | 094800 | 428813270 | 3600 | 3600 | 3600 | 3600 | 11 |
| 581 | 20250312 | 094700 | 428773670 | 3595 | 3595 | 3595 | 3595 | 0 |
| 582 | 20250312 | 094600 | 428773670 | 3595 | 3600 | 3600 | 3595 | 20 |
| 583 | 20250312 | 094500 | 428701720 | 3600 | 3595 | 3600 | 3595 | 1095 |
| 584 | 20250312 | 094400 | 424765120 | 3600 | 3595 | 3600 | 3595 | 1048 |
| 585 | 20250312 | 094300 | 420997530 | 3595 | 3595 | 3595 | 3595 | 61 |
| 586 | 20250312 | 094200 | 420778235 | 3585 | 3590 | 3605 | 3585 | 1946 |
| 587 | 20250312 | 094100 | 413795445 | 3605 | 3605 | 3605 | 3605 | 0 |
| 588 | 20250312 | 094000 | 413795445 | 3605 | 3605 | 3605 | 3605 | 50 |
| 589 | 20250312 | 093900 | 413615195 | 3605 | 3605 | 3605 | 3605 | 775 |
| 590 | 20250312 | 093800 | 410821320 | 3605 | 3585 | 3605 | 3585 | 2 |
| 591 | 20250312 | 093700 | 410814130 | 3585 | 3600 | 3600 | 3585 | 610 |
| 592 | 20250312 | 093600 | 408618280 | 3600 | 3600 | 3600 | 3585 | 511 |
| 593 | 20250312 | 093500 | 406785705 | 3600 | 3595 | 3600 | 3590 | 1501 |
| 594 | 20250312 | 093400 | 401394105 | 3590 | 3590 | 3590 | 3590 | 800 |
| 595 | 20250312 | 093300 | 398522105 | 3595 | 3595 | 3595 | 3595 | 11 |
| 596 | 20250312 | 093200 | 398482560 | 3595 | 3595 | 3595 | 3595 | 0 |
| 597 | 20250312 | 093100 | 398482560 | 3595 | 3595 | 3595 | 3595 | 0 |
| 598 | 20250312 | 093000 | 398482560 | 3595 | 3595 | 3595 | 3595 | 339 |
| 599 | 20250312 | 092900 | 397263855 | 3595 | 3595 | 3595 | 3595 | 19 |
| 600 | 20250312 | 092800 | 397195550 | 3575 | 3580 | 3580 | 3575 | 691 |
| 601 | 20250312 | 092700 | 394723575 | 3580 | 3580 | 3580 | 3580 | 640 |
| 602 | 20250312 | 092600 | 392432375 | 3575 | 3585 | 3585 | 3575 | 1671 |
| 603 | 20250312 | 092500 | 386458020 | 3590 | 3590 | 3595 | 3580 | 1291 |
| 604 | 20250312 | 092400 | 381831105 | 3590 | 3590 | 3620 | 3575 | 3563 |
| 605 | 20250312 | 092300 | 369063475 | 3595 | 3635 | 3635 | 3595 | 2402 |
| 606 | 20250312 | 092200 | 360381965 | 3605 | 3605 | 3675 | 3605 | 7547 |
| 607 | 20250312 | 092100 | 332837245 | 3590 | 3580 | 3590 | 3580 | 287 |
| 608 | 20250312 | 092000 | 331807015 | 3575 | 3615 | 3615 | 3575 | 5394 |
| 609 | 20250312 | 091900 | 312409625 | 3605 | 3605 | 3605 | 3605 | 4 |
| 610 | 20250312 | 091800 | 312395205 | 3615 | 3610 | 3615 | 3610 | 1625 |
| 611 | 20250312 | 091700 | 306528950 | 3610 | 3600 | 3610 | 3600 | 494 |
| 612 | 20250312 | 091600 | 304750520 | 3610 | 3610 | 3610 | 3600 | 3758 |
| 613 | 20250312 | 091500 | 291184730 | 3630 | 3610 | 3630 | 3610 | 5 |
| 614 | 20250312 | 091400 | 291166600 | 3610 | 3615 | 3615 | 3610 | 2505 |
| 615 | 20250312 | 091300 | 282116180 | 3620 | 3625 | 3645 | 3620 | 3499 |
| 616 | 20250312 | 091200 | 269374285 | 3620 | 3625 | 3625 | 3600 | 6503 |
| 617 | 20250312 | 091100 | 245856910 | 3635 | 3615 | 3670 | 3590 | 16146 |
| 618 | 20250312 | 091000 | 186977655 | 3600 | 3585 | 3605 | 3580 | 9636 |
| 619 | 20250312 | 090900 | 152407480 | 3445 | 3445 | 3445 | 3445 | 0 |
| 620 | 20250312 | 090800 | 152407480 | 3445 | 3655 | 3655 | 3445 | 25000 |
| 621 | 20250312 | 090700 | 63136045 | 3655 | 3655 | 3655 | 3655 | 20 |
| 622 | 20250312 | 090600 | 63062945 | 3660 | 3665 | 3675 | 3660 | 1092 |
| 623 | 20250312 | 090500 | 59061090 | 3670 | 3670 | 3670 | 3670 | 0 |
| 624 | 20250312 | 090400 | 59061090 | 3670 | 3690 | 3690 | 3670 | 7646 |
| 625 | 20250312 | 090300 | 30925310 | 3680 | 3690 | 3690 | 3680 | 2826 |
| 626 | 20250312 | 090200 | 20515320 | 3705 | 3695 | 3715 | 3690 | 1187 |
| 627 | 20250312 | 090100 | 16120125 | 3720 | 3720 | 3720 | 3720 | 1390 |
| 628 | 20250312 | 090000 | 10949325 | 3720 | 3700 | 3720 | 3700 | 2954 |