36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 3 | 20250313 | 185800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 4 | 20250313 | 185700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 5 | 20250313 | 185600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 6 | 20250313 | 185500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 7 | 20250313 | 185400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 8 | 20250313 | 185300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 9 | 20250313 | 185200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 10 | 20250313 | 185100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 11 | 20250313 | 185000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 12 | 20250313 | 184900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 13 | 20250313 | 184800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 14 | 20250313 | 184700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 15 | 20250313 | 184600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 16 | 20250313 | 184500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 17 | 20250313 | 184400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 18 | 20250313 | 184300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 19 | 20250313 | 184200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 20 | 20250313 | 184100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 21 | 20250313 | 184000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 22 | 20250313 | 183900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 23 | 20250313 | 183800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 24 | 20250313 | 183700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 25 | 20250313 | 183600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 26 | 20250313 | 183500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 27 | 20250313 | 183400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 28 | 20250313 | 183300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 29 | 20250313 | 183200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 30 | 20250313 | 183100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 31 | 20250313 | 183000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 32 | 20250313 | 182900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 33 | 20250313 | 182800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 34 | 20250313 | 182700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 35 | 20250313 | 182600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 36 | 20250313 | 182500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 37 | 20250313 | 182400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 38 | 20250313 | 182300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 39 | 20250313 | 182200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 40 | 20250313 | 182100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 41 | 20250313 | 182000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 42 | 20250313 | 181900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 43 | 20250313 | 181800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 44 | 20250313 | 181700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 45 | 20250313 | 181600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 46 | 20250313 | 181500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 47 | 20250313 | 181400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 48 | 20250313 | 181300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 49 | 20250313 | 181200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 50 | 20250313 | 181100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 51 | 20250313 | 181000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 52 | 20250313 | 180900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 53 | 20250313 | 180800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 54 | 20250313 | 180700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 55 | 20250313 | 180600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 56 | 20250313 | 180500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 57 | 20250313 | 180400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 58 | 20250313 | 180300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 59 | 20250313 | 180200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 60 | 20250313 | 180100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 61 | 20250313 | 180000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 62 | 20250313 | 175900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 63 | 20250313 | 175800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 64 | 20250313 | 175700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 65 | 20250313 | 175600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 66 | 20250313 | 175500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 67 | 20250313 | 175400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 68 | 20250313 | 175300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 69 | 20250313 | 175200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 70 | 20250313 | 175100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 71 | 20250313 | 175000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 72 | 20250313 | 174900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 73 | 20250313 | 174800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 74 | 20250313 | 174700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 75 | 20250313 | 174600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 76 | 20250313 | 174500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 77 | 20250313 | 174400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 78 | 20250313 | 174300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 79 | 20250313 | 174200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 80 | 20250313 | 174100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 81 | 20250313 | 174000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 82 | 20250313 | 173900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 83 | 20250313 | 173800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 84 | 20250313 | 173700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 85 | 20250313 | 173600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 86 | 20250313 | 173500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 87 | 20250313 | 173400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 88 | 20250313 | 173300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 89 | 20250313 | 173200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 90 | 20250313 | 173100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 91 | 20250313 | 173000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 92 | 20250313 | 172900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 93 | 20250313 | 172800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 94 | 20250313 | 172700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 95 | 20250313 | 172600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 96 | 20250313 | 172500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 97 | 20250313 | 172400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 98 | 20250313 | 172300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 99 | 20250313 | 172200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 100 | 20250313 | 172100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 101 | 20250313 | 172000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 102 | 20250313 | 171900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 103 | 20250313 | 171800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 104 | 20250313 | 171700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 105 | 20250313 | 171600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 106 | 20250313 | 171500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 107 | 20250313 | 171400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 108 | 20250313 | 171300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 109 | 20250313 | 171200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 110 | 20250313 | 171100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 111 | 20250313 | 171000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 112 | 20250313 | 170900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 113 | 20250313 | 170800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 114 | 20250313 | 170700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 115 | 20250313 | 170600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 116 | 20250313 | 170500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 117 | 20250313 | 170400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 118 | 20250313 | 170300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 119 | 20250313 | 170200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 120 | 20250313 | 170100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 121 | 20250313 | 170000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 122 | 20250313 | 165900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 123 | 20250313 | 165800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 124 | 20250313 | 165700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 125 | 20250313 | 165600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 126 | 20250313 | 165500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 127 | 20250313 | 165400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 128 | 20250313 | 165300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 129 | 20250313 | 165200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 130 | 20250313 | 165100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 131 | 20250313 | 165000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 132 | 20250313 | 164900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 133 | 20250313 | 164800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 134 | 20250313 | 164700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 135 | 20250313 | 164600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 136 | 20250313 | 164500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 137 | 20250313 | 164400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 138 | 20250313 | 164300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 139 | 20250313 | 164200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 140 | 20250313 | 164100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 141 | 20250313 | 164000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 142 | 20250313 | 163900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 143 | 20250313 | 163800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 144 | 20250313 | 163700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 145 | 20250313 | 163600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 146 | 20250313 | 163500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 147 | 20250313 | 163400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 148 | 20250313 | 163300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 149 | 20250313 | 163200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 150 | 20250313 | 163100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 151 | 20250313 | 163000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 152 | 20250313 | 162900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 153 | 20250313 | 162800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 154 | 20250313 | 162700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 155 | 20250313 | 162600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 156 | 20250313 | 162500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 157 | 20250313 | 162400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 158 | 20250313 | 162300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 159 | 20250313 | 162200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 160 | 20250313 | 162100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 161 | 20250313 | 162000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 162 | 20250313 | 161900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 163 | 20250313 | 161800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 164 | 20250313 | 161700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 165 | 20250313 | 161600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 166 | 20250313 | 161500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 167 | 20250313 | 161400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 168 | 20250313 | 161300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 169 | 20250313 | 161200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 170 | 20250313 | 161100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 171 | 20250313 | 161000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 172 | 20250313 | 160900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 173 | 20250313 | 160800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 174 | 20250313 | 160700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 175 | 20250313 | 160600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 176 | 20250313 | 160500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 177 | 20250313 | 160400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 178 | 20250313 | 160300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 179 | 20250313 | 160200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 180 | 20250313 | 160100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 181 | 20250313 | 160000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 182 | 20250313 | 155900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 183 | 20250313 | 155800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 184 | 20250313 | 155700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 185 | 20250313 | 155600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 186 | 20250313 | 155500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 187 | 20250313 | 155400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 188 | 20250313 | 155300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 189 | 20250313 | 155200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 190 | 20250313 | 155100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 191 | 20250313 | 155000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 192 | 20250313 | 154900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 193 | 20250313 | 154800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 194 | 20250313 | 154700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 195 | 20250313 | 154600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 196 | 20250313 | 154500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 197 | 20250313 | 154400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 198 | 20250313 | 154300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 199 | 20250313 | 154200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 200 | 20250313 | 154100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 201 | 20250313 | 154000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 202 | 20250313 | 153900 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 203 | 20250313 | 153800 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 204 | 20250313 | 153700 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 205 | 20250313 | 153600 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 206 | 20250313 | 153500 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 207 | 20250313 | 153400 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 208 | 20250313 | 153300 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 209 | 20250313 | 153200 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 210 | 20250313 | 153100 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 0 |
| 211 | 20250313 | 153000 | 440682884500 | 707000 | 707000 | 707000 | 707000 | 43882 |
| 212 | 20250313 | 152900 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 213 | 20250313 | 152800 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 214 | 20250313 | 152700 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 215 | 20250313 | 152600 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 216 | 20250313 | 152500 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 217 | 20250313 | 152400 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 218 | 20250313 | 152300 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 219 | 20250313 | 152200 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 220 | 20250313 | 152100 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 221 | 20250313 | 152000 | 409658310500 | 704000 | 704000 | 704000 | 704000 | 0 |
| 222 | 20250313 | 151900 | 409658310500 | 704000 | 705000 | 705000 | 704000 | 2199 |
| 223 | 20250313 | 151800 | 408108919000 | 705000 | 704000 | 705000 | 704000 | 1198 |
| 224 | 20250313 | 151700 | 407264590500 | 704000 | 705000 | 706000 | 704000 | 4170 |
| 225 | 20250313 | 151600 | 404324415500 | 705000 | 706000 | 706000 | 705000 | 2302 |
| 226 | 20250313 | 151500 | 402699703000 | 705500 | 706000 | 706000 | 705000 | 870 |
| 227 | 20250313 | 151400 | 402085572000 | 705000 | 705000 | 706000 | 704500 | 1902 |
| 228 | 20250313 | 151300 | 400744319000 | 705000 | 704500 | 705000 | 704000 | 1104 |
| 229 | 20250313 | 151200 | 399966103500 | 705000 | 705000 | 705000 | 704000 | 863 |
| 230 | 20250313 | 151100 | 399357771000 | 705000 | 705000 | 705000 | 704000 | 1059 |
| 231 | 20250313 | 151000 | 398611717500 | 705000 | 705000 | 705000 | 704000 | 1055 |
| 232 | 20250313 | 150900 | 397868010500 | 705000 | 705000 | 705000 | 704000 | 1043 |
| 233 | 20250313 | 150800 | 397132855500 | 705000 | 704000 | 705000 | 704000 | 1054 |
| 234 | 20250313 | 150700 | 396389907500 | 705000 | 705000 | 705000 | 704000 | 833 |
| 235 | 20250313 | 150600 | 395802833000 | 705000 | 704000 | 705000 | 704000 | 1188 |
| 236 | 20250313 | 150500 | 394965428500 | 705000 | 705000 | 706000 | 704000 | 2156 |
| 237 | 20250313 | 150400 | 393445632500 | 705000 | 704000 | 705000 | 704000 | 972 |
| 238 | 20250313 | 150300 | 392760654500 | 704000 | 703000 | 705000 | 702000 | 3643 |
| 239 | 20250313 | 150200 | 390197788500 | 702000 | 702000 | 703000 | 702000 | 766 |
| 240 | 20250313 | 150100 | 389659557500 | 703000 | 703000 | 703000 | 702000 | 796 |
| 241 | 20250313 | 150000 | 389100285500 | 703000 | 703000 | 703000 | 701000 | 2970 |
| 242 | 20250313 | 145900 | 387016545000 | 703000 | 702000 | 703000 | 702000 | 678 |
| 243 | 20250313 | 145800 | 386540122500 | 702000 | 702000 | 703000 | 702000 | 778 |
| 244 | 20250313 | 145700 | 385993872000 | 703000 | 702000 | 703000 | 702000 | 401 |
| 245 | 20250313 | 145600 | 385712040000 | 702000 | 702000 | 703000 | 702000 | 264 |
| 246 | 20250313 | 145500 | 385526610000 | 703000 | 703000 | 703000 | 702000 | 700 |
| 247 | 20250313 | 145400 | 385034602500 | 702000 | 702000 | 703000 | 702000 | 762 |
| 248 | 20250313 | 145300 | 384499629500 | 702000 | 703000 | 704000 | 702000 | 783 |
| 249 | 20250313 | 145200 | 383949535500 | 702000 | 702000 | 703000 | 701000 | 277 |
| 250 | 20250313 | 145100 | 383755107000 | 702000 | 703000 | 703000 | 701000 | 1191 |
| 251 | 20250313 | 145000 | 382919457000 | 703000 | 704000 | 704000 | 702000 | 1569 |
| 252 | 20250313 | 144900 | 381816309000 | 704000 | 704000 | 705000 | 703000 | 871 |
| 253 | 20250313 | 144800 | 381203111500 | 704000 | 704000 | 705000 | 704000 | 1123 |
| 254 | 20250313 | 144700 | 380412453000 | 704000 | 704000 | 705000 | 704000 | 264 |
| 255 | 20250313 | 144600 | 380226577500 | 704000 | 704000 | 705000 | 704000 | 343 |
| 256 | 20250313 | 144500 | 379985030000 | 704000 | 705000 | 705000 | 704000 | 353 |
| 257 | 20250313 | 144400 | 379736462000 | 704000 | 704000 | 705000 | 704000 | 234 |
| 258 | 20250313 | 144300 | 379571712000 | 704000 | 704000 | 705000 | 703000 | 618 |
| 259 | 20250313 | 144200 | 379136636500 | 704000 | 703000 | 705000 | 703000 | 444 |
| 260 | 20250313 | 144100 | 378824001500 | 704000 | 704000 | 705000 | 703000 | 447 |
| 261 | 20250313 | 144000 | 378509312500 | 704000 | 705000 | 706000 | 704000 | 1347 |
| 262 | 20250313 | 143900 | 377559922500 | 706000 | 705500 | 706000 | 705000 | 714 |
| 263 | 20250313 | 143800 | 377056477500 | 706000 | 705000 | 706000 | 705000 | 301 |
| 264 | 20250313 | 143700 | 376844232500 | 705500 | 706000 | 706000 | 705000 | 379 |
| 265 | 20250313 | 143600 | 376576859500 | 705000 | 703000 | 706000 | 703000 | 1958 |
| 266 | 20250313 | 143500 | 375197021000 | 702000 | 702000 | 703000 | 702000 | 378 |
| 267 | 20250313 | 143400 | 374931393500 | 702000 | 702000 | 703000 | 701000 | 676 |
| 268 | 20250313 | 143300 | 374456842000 | 702000 | 702000 | 702500 | 702000 | 226 |
| 269 | 20250313 | 143200 | 374298180000 | 702000 | 702500 | 703000 | 702000 | 179 |
| 270 | 20250313 | 143100 | 374172483500 | 702000 | 703000 | 703500 | 702000 | 589 |
| 271 | 20250313 | 143000 | 373758627000 | 703000 | 704000 | 704500 | 703000 | 279 |
| 272 | 20250313 | 142900 | 373562260000 | 703000 | 704000 | 705000 | 703000 | 397 |
| 273 | 20250313 | 142800 | 373282718000 | 704000 | 704000 | 705000 | 703000 | 940 |
| 274 | 20250313 | 142700 | 372621160500 | 704000 | 703000 | 704000 | 703000 | 315 |
| 275 | 20250313 | 142600 | 372399661000 | 704000 | 703000 | 704000 | 703000 | 278 |
| 276 | 20250313 | 142500 | 372204201000 | 703000 | 704000 | 705000 | 703000 | 559 |
| 277 | 20250313 | 142400 | 371810960000 | 704000 | 703000 | 705000 | 703000 | 1210 |
| 278 | 20250313 | 142300 | 370959102500 | 703000 | 702000 | 704000 | 702000 | 1033 |
| 279 | 20250313 | 142200 | 370233157500 | 702000 | 701000 | 703000 | 700000 | 1236 |
| 280 | 20250313 | 142100 | 369366311000 | 701000 | 701000 | 702000 | 701000 | 576 |
| 281 | 20250313 | 142000 | 368962500000 | 702000 | 701000 | 702000 | 701000 | 259 |
| 282 | 20250313 | 141900 | 368780882500 | 702000 | 701000 | 702000 | 701000 | 338 |
| 283 | 20250313 | 141800 | 368543717500 | 702000 | 703000 | 703000 | 701000 | 522 |
| 284 | 20250313 | 141700 | 368177435000 | 702000 | 701000 | 702000 | 701000 | 637 |
| 285 | 20250313 | 141600 | 367730412000 | 701500 | 701000 | 701500 | 701000 | 549 |
| 286 | 20250313 | 141500 | 367345558000 | 701000 | 702000 | 702500 | 701000 | 464 |
| 287 | 20250313 | 141400 | 367019941000 | 702000 | 702000 | 703000 | 702000 | 334 |
| 288 | 20250313 | 141300 | 366785416000 | 702000 | 701000 | 703000 | 701000 | 589 |
| 289 | 20250313 | 141200 | 366371901000 | 701000 | 702500 | 703000 | 701000 | 568 |
| 290 | 20250313 | 141100 | 365973203500 | 702000 | 702000 | 703000 | 702000 | 660 |
| 291 | 20250313 | 141000 | 365509877500 | 702000 | 702000 | 703000 | 702000 | 241 |
| 292 | 20250313 | 140900 | 365340667500 | 703000 | 703000 | 703000 | 702000 | 969 |
| 293 | 20250313 | 140800 | 364659827000 | 704000 | 704000 | 705000 | 703000 | 794 |
| 294 | 20250313 | 140700 | 364100956000 | 704000 | 705000 | 705000 | 704000 | 300 |
| 295 | 20250313 | 140600 | 363889562000 | 704000 | 704500 | 706000 | 704000 | 571 |
| 296 | 20250313 | 140500 | 363487061000 | 705000 | 705000 | 705000 | 704000 | 259 |
| 297 | 20250313 | 140400 | 363304520500 | 704000 | 704000 | 706000 | 704000 | 2039 |
| 298 | 20250313 | 140300 | 361867927500 | 703000 | 703000 | 704000 | 702000 | 798 |
| 299 | 20250313 | 140200 | 361306683000 | 703000 | 702000 | 703000 | 702000 | 284 |
| 300 | 20250313 | 140100 | 361107261000 | 701500 | 701000 | 702000 | 701000 | 435 |
| 301 | 20250313 | 140000 | 360802232500 | 701000 | 701000 | 701000 | 700000 | 1247 |
| 302 | 20250313 | 135900 | 359928793500 | 700000 | 701000 | 702000 | 699000 | 5569 |
| 303 | 20250313 | 135800 | 356028850500 | 701000 | 703000 | 704000 | 701000 | 2240 |
| 304 | 20250313 | 135700 | 354455263000 | 703000 | 703000 | 704000 | 703000 | 407 |
| 305 | 20250313 | 135600 | 354169047000 | 703000 | 704000 | 705000 | 703000 | 752 |
| 306 | 20250313 | 135500 | 353639767500 | 704000 | 703000 | 705000 | 703000 | 626 |
| 307 | 20250313 | 135400 | 353199024500 | 703000 | 704000 | 704000 | 703000 | 450 |
| 308 | 20250313 | 135300 | 352882511000 | 703000 | 703000 | 704000 | 703000 | 125 |
| 309 | 20250313 | 135200 | 352794548500 | 703000 | 703000 | 704000 | 702000 | 557 |
| 310 | 20250313 | 135100 | 352402825000 | 703000 | 705000 | 706000 | 703000 | 1432 |
| 311 | 20250313 | 135000 | 351394907000 | 705000 | 705000 | 706000 | 704000 | 1394 |
| 312 | 20250313 | 134900 | 350412404000 | 705000 | 706000 | 707000 | 705000 | 1095 |
| 313 | 20250313 | 134800 | 349639824000 | 706000 | 707000 | 707000 | 705000 | 1112 |
| 314 | 20250313 | 134700 | 348854906500 | 706000 | 707000 | 707000 | 706000 | 257 |
| 315 | 20250313 | 134600 | 348673283500 | 706000 | 707000 | 707000 | 706000 | 378 |
| 316 | 20250313 | 134500 | 348406400500 | 706000 | 706500 | 707000 | 706000 | 247 |
| 317 | 20250313 | 134400 | 348231935000 | 706500 | 707000 | 707000 | 706000 | 288 |
| 318 | 20250313 | 134300 | 348028503500 | 706000 | 706000 | 707000 | 706000 | 482 |
| 319 | 20250313 | 134200 | 347688158500 | 706000 | 707000 | 707500 | 706000 | 1064 |
| 320 | 20250313 | 134100 | 346936072000 | 707000 | 707000 | 707500 | 707000 | 208 |
| 321 | 20250313 | 134000 | 346789005500 | 707000 | 708000 | 708000 | 707000 | 213 |
| 322 | 20250313 | 133900 | 346638363000 | 708000 | 708500 | 708500 | 707000 | 554 |
| 323 | 20250313 | 133800 | 346246171000 | 708000 | 708000 | 709000 | 707000 | 211 |
| 324 | 20250313 | 133700 | 346096767500 | 708000 | 709000 | 709000 | 707000 | 1261 |
| 325 | 20250313 | 133600 | 345203973000 | 708000 | 709000 | 709000 | 708000 | 194 |
| 326 | 20250313 | 133500 | 345066585500 | 708000 | 709000 | 709000 | 708000 | 212 |
| 327 | 20250313 | 133400 | 344916437500 | 708000 | 708000 | 709000 | 708000 | 350 |
| 328 | 20250313 | 133300 | 344668569500 | 708000 | 709000 | 709000 | 708000 | 213 |
| 329 | 20250313 | 133200 | 344517676000 | 708000 | 708500 | 709000 | 708000 | 188 |
| 330 | 20250313 | 133100 | 344384509500 | 708500 | 707500 | 709000 | 707000 | 507 |
| 331 | 20250313 | 133000 | 344025538000 | 707500 | 709000 | 709000 | 707000 | 521 |
| 332 | 20250313 | 132900 | 343656641000 | 709000 | 708500 | 709000 | 708000 | 240 |
| 333 | 20250313 | 132800 | 343486682500 | 709000 | 707000 | 709000 | 707000 | 746 |
| 334 | 20250313 | 132700 | 342958491000 | 707000 | 708000 | 708000 | 707000 | 95 |
| 335 | 20250313 | 132600 | 342891285500 | 707000 | 708500 | 709000 | 707000 | 449 |
| 336 | 20250313 | 132500 | 342573405500 | 708000 | 708000 | 709000 | 708000 | 464 |
| 337 | 20250313 | 132400 | 342244817500 | 708000 | 708000 | 708000 | 707000 | 602 |
| 338 | 20250313 | 132300 | 341818665500 | 708000 | 708000 | 709000 | 707000 | 775 |
| 339 | 20250313 | 132200 | 341270228500 | 709000 | 708000 | 709000 | 708000 | 332 |
| 340 | 20250313 | 132100 | 341035161000 | 708000 | 708000 | 709000 | 708000 | 423 |
| 341 | 20250313 | 132000 | 340735634000 | 708000 | 709000 | 709000 | 708000 | 434 |
| 342 | 20250313 | 131900 | 340428307000 | 709000 | 709000 | 709000 | 708000 | 486 |
| 343 | 20250313 | 131800 | 340084147500 | 709000 | 709000 | 709000 | 708000 | 355 |
| 344 | 20250313 | 131700 | 339832702500 | 709000 | 708000 | 709000 | 708000 | 508 |
| 345 | 20250313 | 131600 | 339472600500 | 708000 | 708500 | 709000 | 708000 | 367 |
| 346 | 20250313 | 131500 | 339212606000 | 708500 | 709000 | 709000 | 708000 | 92 |
| 347 | 20250313 | 131400 | 339147439000 | 708000 | 708000 | 709000 | 707000 | 466 |
| 348 | 20250313 | 131300 | 338817491500 | 707000 | 707000 | 709000 | 707000 | 1938 |
| 349 | 20250313 | 131200 | 337445467500 | 707000 | 708000 | 708000 | 707000 | 163 |
| 350 | 20250313 | 131100 | 337330199000 | 707000 | 708000 | 709000 | 707000 | 385 |
| 351 | 20250313 | 131000 | 337057658000 | 708000 | 708000 | 709000 | 708000 | 305 |
| 352 | 20250313 | 130900 | 336841697000 | 708500 | 708000 | 708500 | 708000 | 441 |
| 353 | 20250313 | 130800 | 336529459500 | 708500 | 708000 | 709000 | 708000 | 581 |
| 354 | 20250313 | 130700 | 336117803000 | 708500 | 708000 | 709000 | 708000 | 368 |
| 355 | 20250313 | 130600 | 335857240500 | 708000 | 708000 | 709000 | 708000 | 508 |
| 356 | 20250313 | 130500 | 335497571500 | 708000 | 708000 | 709000 | 708000 | 180 |
| 357 | 20250313 | 130400 | 335370113500 | 709000 | 708000 | 709000 | 708000 | 127 |
| 358 | 20250313 | 130300 | 335280129000 | 709000 | 709000 | 710000 | 709000 | 2304 |
| 359 | 20250313 | 130200 | 333646429500 | 710000 | 709000 | 710000 | 709000 | 202 |
| 360 | 20250313 | 130100 | 333503201500 | 709000 | 709000 | 710000 | 709000 | 390 |
| 361 | 20250313 | 130000 | 333226679000 | 709000 | 710000 | 710000 | 709000 | 338 |
| 362 | 20250313 | 125900 | 332986992500 | 710000 | 709000 | 710000 | 709000 | 243 |
| 363 | 20250313 | 125800 | 332814681000 | 709000 | 709500 | 710000 | 708000 | 1465 |
| 364 | 20250313 | 125700 | 331775989500 | 710000 | 710000 | 710000 | 709000 | 1908 |
| 365 | 20250313 | 125600 | 330423162000 | 710000 | 709000 | 710000 | 708000 | 2207 |
| 366 | 20250313 | 125500 | 328858312000 | 709000 | 708000 | 709000 | 707000 | 924 |
| 367 | 20250313 | 125400 | 328204092500 | 708000 | 708000 | 708000 | 707000 | 96 |
| 368 | 20250313 | 125300 | 328136207000 | 708000 | 708000 | 708000 | 707000 | 371 |
| 369 | 20250313 | 125200 | 327873876500 | 708000 | 707500 | 708000 | 707000 | 181 |
| 370 | 20250313 | 125100 | 327745892500 | 707000 | 708500 | 708500 | 707000 | 651 |
| 371 | 20250313 | 125000 | 327285081500 | 708000 | 708000 | 709000 | 708000 | 230 |
| 372 | 20250313 | 124900 | 327122237500 | 709000 | 708000 | 709000 | 708000 | 475 |
| 373 | 20250313 | 124800 | 326785812500 | 709000 | 708000 | 709000 | 708000 | 199 |
| 374 | 20250313 | 124700 | 326644776000 | 709000 | 708000 | 709000 | 708000 | 160 |
| 375 | 20250313 | 124600 | 326531480000 | 708000 | 708000 | 709000 | 707000 | 247 |
| 376 | 20250313 | 124500 | 326356657000 | 708000 | 708000 | 709000 | 707000 | 449 |
| 377 | 20250313 | 124400 | 326038751500 | 708000 | 709000 | 709000 | 708000 | 127 |
| 378 | 20250313 | 124300 | 325948802000 | 709000 | 710000 | 710000 | 708000 | 505 |
| 379 | 20250313 | 124200 | 325590794500 | 709000 | 707000 | 710000 | 707000 | 2392 |
| 380 | 20250313 | 124100 | 323894497000 | 707000 | 707000 | 708000 | 707000 | 115 |
| 381 | 20250313 | 124000 | 323813125500 | 708000 | 707000 | 708000 | 707000 | 231 |
| 382 | 20250313 | 123900 | 323649632500 | 708000 | 706000 | 708000 | 705000 | 990 |
| 383 | 20250313 | 123800 | 322949772000 | 705000 | 705000 | 706000 | 705000 | 416 |
| 384 | 20250313 | 123700 | 322656301500 | 706000 | 706000 | 707000 | 704000 | 2674 |
| 385 | 20250313 | 123600 | 320770237500 | 707000 | 709000 | 709000 | 706000 | 1508 |
| 386 | 20250313 | 123500 | 319703594500 | 708000 | 710000 | 710000 | 708000 | 1077 |
| 387 | 20250313 | 123400 | 318940041500 | 709000 | 710000 | 710000 | 709000 | 206 |
| 388 | 20250313 | 123300 | 318793854500 | 710000 | 710000 | 710000 | 709500 | 94 |
| 389 | 20250313 | 123200 | 318727144500 | 710000 | 709000 | 710000 | 709000 | 110 |
| 390 | 20250313 | 123100 | 318649099000 | 709000 | 709000 | 710000 | 709000 | 373 |
| 391 | 20250313 | 123000 | 318384609500 | 709000 | 709000 | 710000 | 709000 | 383 |
| 392 | 20250313 | 122900 | 318113048500 | 709500 | 709000 | 710000 | 709000 | 241 |
| 393 | 20250313 | 122800 | 317942131000 | 710000 | 709000 | 710000 | 709000 | 286 |
| 394 | 20250313 | 122700 | 317739348000 | 709000 | 709000 | 710000 | 709000 | 680 |
| 395 | 20250313 | 122600 | 317257182000 | 709000 | 709000 | 710000 | 709000 | 856 |
| 396 | 20250313 | 122500 | 316650250500 | 710000 | 710000 | 710000 | 709000 | 192 |
| 397 | 20250313 | 122400 | 316514036000 | 710000 | 710000 | 710000 | 709000 | 240 |
| 398 | 20250313 | 122300 | 316343753000 | 710000 | 709000 | 710000 | 709000 | 190 |
| 399 | 20250313 | 122200 | 316209024500 | 710000 | 709000 | 710000 | 708000 | 340 |
| 400 | 20250313 | 122100 | 315967933000 | 709000 | 710000 | 710000 | 708000 | 1505 |
| 401 | 20250313 | 122000 | 314900700000 | 710000 | 710000 | 710000 | 709000 | 337 |
| 402 | 20250313 | 121900 | 314661725500 | 709000 | 709500 | 710000 | 709000 | 657 |
| 403 | 20250313 | 121800 | 314195827000 | 709000 | 709000 | 710000 | 708000 | 856 |
| 404 | 20250313 | 121700 | 313588726000 | 708500 | 710000 | 710000 | 708000 | 607 |
| 405 | 20250313 | 121600 | 313158375500 | 709000 | 709500 | 710000 | 708000 | 1695 |
| 406 | 20250313 | 121500 | 311956577500 | 709000 | 708000 | 710000 | 707000 | 3755 |
| 407 | 20250313 | 121400 | 309295272500 | 708000 | 709000 | 709000 | 708000 | 675 |
| 408 | 20250313 | 121300 | 308817339000 | 708000 | 709000 | 709000 | 708000 | 151 |
| 409 | 20250313 | 121200 | 308710295500 | 708000 | 709000 | 709000 | 708000 | 71 |
| 410 | 20250313 | 121100 | 308660010000 | 709000 | 709000 | 709000 | 707000 | 656 |
| 411 | 20250313 | 121000 | 308195538500 | 708000 | 707000 | 709000 | 707000 | 1748 |
| 412 | 20250313 | 120900 | 306957862500 | 707000 | 707000 | 708000 | 707000 | 186 |
| 413 | 20250313 | 120800 | 306826347500 | 707000 | 708000 | 708000 | 707000 | 188 |
| 414 | 20250313 | 120700 | 306693413000 | 707000 | 709000 | 709000 | 707000 | 1105 |
| 415 | 20250313 | 120600 | 305910861000 | 708000 | 708000 | 709000 | 708000 | 103 |
| 416 | 20250313 | 120500 | 305837884000 | 708000 | 709000 | 709000 | 708000 | 227 |
| 417 | 20250313 | 120400 | 305677063500 | 708000 | 708000 | 709000 | 707000 | 502 |
| 418 | 20250313 | 120300 | 305321596000 | 708000 | 708000 | 709000 | 708000 | 712 |
| 419 | 20250313 | 120200 | 304817485000 | 709000 | 708000 | 709000 | 708000 | 324 |
| 420 | 20250313 | 120100 | 304588018500 | 708000 | 709000 | 709000 | 708000 | 198 |
| 421 | 20250313 | 120000 | 304447749500 | 708000 | 709000 | 709000 | 708000 | 120 |
| 422 | 20250313 | 115900 | 304362719500 | 708000 | 709000 | 709000 | 708000 | 1325 |
| 423 | 20250313 | 115800 | 303423307000 | 709500 | 710000 | 710000 | 709000 | 774 |
| 424 | 20250313 | 115700 | 302874494500 | 710000 | 710000 | 710000 | 709000 | 360 |
| 425 | 20250313 | 115600 | 302618990000 | 710000 | 709000 | 710000 | 709000 | 207 |
| 426 | 20250313 | 115500 | 302472121500 | 710000 | 709000 | 710000 | 708500 | 409 |
| 427 | 20250313 | 115400 | 302182083000 | 709000 | 709000 | 710000 | 708000 | 971 |
| 428 | 20250313 | 115300 | 301493610000 | 709000 | 709000 | 710000 | 708000 | 448 |
| 429 | 20250313 | 115200 | 301175872500 | 709000 | 710000 | 710000 | 709000 | 822 |
| 430 | 20250313 | 115100 | 300593046000 | 709000 | 709000 | 710000 | 709000 | 328 |
| 431 | 20250313 | 115000 | 300360468500 | 709000 | 708000 | 710000 | 708000 | 1261 |
| 432 | 20250313 | 114900 | 299466461500 | 708000 | 708000 | 709000 | 707000 | 504 |
| 433 | 20250313 | 114800 | 299109617000 | 707000 | 708000 | 709000 | 707000 | 1652 |
| 434 | 20250313 | 114700 | 297940335000 | 709000 | 708000 | 709000 | 708000 | 286 |
| 435 | 20250313 | 114600 | 297737794000 | 708000 | 708500 | 709000 | 708000 | 169 |
| 436 | 20250313 | 114500 | 297618034500 | 709000 | 710000 | 710000 | 708000 | 1466 |
| 437 | 20250313 | 114400 | 296578760000 | 710000 | 709500 | 710000 | 709000 | 278 |
| 438 | 20250313 | 114300 | 296381464500 | 709500 | 709000 | 710000 | 709000 | 219 |
| 439 | 20250313 | 114200 | 296226081500 | 709000 | 709500 | 710000 | 709000 | 859 |
| 440 | 20250313 | 114100 | 295616446000 | 709000 | 709000 | 710000 | 709000 | 1897 |
| 441 | 20250313 | 114000 | 294271401500 | 709000 | 707000 | 709000 | 707000 | 3796 |
| 442 | 20250313 | 113900 | 291583118000 | 708000 | 707000 | 708000 | 707000 | 295 |
| 443 | 20250313 | 113800 | 291374380000 | 707500 | 707000 | 708000 | 707000 | 121 |
| 444 | 20250313 | 113700 | 291288803000 | 708000 | 707000 | 708000 | 707000 | 82 |
| 445 | 20250313 | 113600 | 291230808000 | 707000 | 706000 | 708000 | 706000 | 1116 |
| 446 | 20250313 | 113500 | 290441802500 | 707000 | 706500 | 707000 | 706000 | 181 |
| 447 | 20250313 | 113400 | 290313859500 | 706000 | 707000 | 707000 | 706000 | 174 |
| 448 | 20250313 | 113300 | 290190930500 | 707000 | 706000 | 707000 | 706000 | 306 |
| 449 | 20250313 | 113200 | 289974780500 | 706000 | 707000 | 708000 | 706000 | 414 |
| 450 | 20250313 | 113100 | 289682124000 | 707000 | 707000 | 708000 | 707000 | 533 |
| 451 | 20250313 | 113000 | 289305187000 | 707000 | 707000 | 708000 | 706000 | 1590 |
| 452 | 20250313 | 112900 | 288181138000 | 708000 | 707000 | 708000 | 707000 | 89 |
| 453 | 20250313 | 112800 | 288118189000 | 707000 | 707000 | 708000 | 707000 | 171 |
| 454 | 20250313 | 112700 | 287997245500 | 708000 | 708000 | 708000 | 707000 | 400 |
| 455 | 20250313 | 112600 | 287714413500 | 707000 | 708000 | 708000 | 707000 | 199 |
| 456 | 20250313 | 112500 | 287573654500 | 707000 | 708000 | 708000 | 707000 | 126 |
| 457 | 20250313 | 112400 | 287484458000 | 708000 | 705000 | 708000 | 705000 | 2034 |
| 458 | 20250313 | 112300 | 286047215000 | 706000 | 706000 | 706000 | 705000 | 597 |
| 459 | 20250313 | 112200 | 285625799000 | 706000 | 706000 | 706000 | 705000 | 402 |
| 460 | 20250313 | 112100 | 285342114500 | 705000 | 706000 | 706000 | 705000 | 222 |
| 461 | 20250313 | 112000 | 285185570000 | 705000 | 706000 | 706000 | 705000 | 316 |
| 462 | 20250313 | 111900 | 284962730500 | 706000 | 705000 | 706000 | 705000 | 154 |
| 463 | 20250313 | 111800 | 284854053000 | 706000 | 705500 | 706000 | 705000 | 162 |
| 464 | 20250313 | 111700 | 284739800000 | 705500 | 705000 | 706000 | 704000 | 465 |
| 465 | 20250313 | 111600 | 284411989500 | 705000 | 706500 | 707000 | 705000 | 1536 |
| 466 | 20250313 | 111500 | 283328014000 | 706500 | 706000 | 708000 | 706000 | 4287 |
| 467 | 20250313 | 111400 | 280297058500 | 706000 | 706000 | 707000 | 706000 | 114 |
| 468 | 20250313 | 111300 | 280216520500 | 707000 | 708000 | 708000 | 706000 | 795 |
| 469 | 20250313 | 111200 | 279654445000 | 707000 | 707000 | 708000 | 707000 | 164 |
| 470 | 20250313 | 111100 | 279538447000 | 707000 | 708000 | 708000 | 706000 | 1045 |
| 471 | 20250313 | 111000 | 278799598500 | 708000 | 707000 | 708000 | 706000 | 1965 |
| 472 | 20250313 | 110900 | 277409255500 | 707000 | 707000 | 707000 | 706000 | 207 |
| 473 | 20250313 | 110800 | 277262919500 | 707000 | 708000 | 708000 | 707000 | 2342 |
| 474 | 20250313 | 110700 | 275606181000 | 708000 | 707500 | 708000 | 707000 | 110 |
| 475 | 20250313 | 110600 | 275528321000 | 708000 | 706500 | 708000 | 706000 | 996 |
| 476 | 20250313 | 110500 | 274824117000 | 706000 | 705000 | 707000 | 705000 | 1428 |
| 477 | 20250313 | 110400 | 273816052500 | 705000 | 705000 | 706000 | 705000 | 256 |
| 478 | 20250313 | 110300 | 273635526000 | 706000 | 705000 | 706000 | 704000 | 666 |
| 479 | 20250313 | 110200 | 273165956000 | 705000 | 704000 | 705000 | 703000 | 869 |
| 480 | 20250313 | 110100 | 272554047000 | 703000 | 704000 | 704000 | 703000 | 359 |
| 481 | 20250313 | 110000 | 272301488500 | 704000 | 704000 | 705000 | 703000 | 608 |
| 482 | 20250313 | 105900 | 271873447500 | 704000 | 705000 | 706000 | 704000 | 1098 |
| 483 | 20250313 | 105800 | 271099585500 | 705000 | 706000 | 706000 | 705000 | 263 |
| 484 | 20250313 | 105700 | 270914117000 | 706000 | 705000 | 706000 | 705000 | 218 |
| 485 | 20250313 | 105600 | 270760255000 | 705000 | 705000 | 706000 | 705000 | 194 |
| 486 | 20250313 | 105500 | 270623455000 | 705000 | 705000 | 706000 | 705000 | 117 |
| 487 | 20250313 | 105400 | 270540910000 | 706000 | 706000 | 707000 | 705000 | 923 |
| 488 | 20250313 | 105300 | 269889312000 | 707000 | 706500 | 707000 | 706000 | 59 |
| 489 | 20250313 | 105200 | 269847626000 | 706000 | 707000 | 707000 | 706000 | 106 |
| 490 | 20250313 | 105100 | 269772714000 | 707000 | 706000 | 707000 | 706000 | 302 |
| 491 | 20250313 | 105000 | 269559439000 | 706000 | 707000 | 708000 | 705000 | 1072 |
| 492 | 20250313 | 104900 | 268801994000 | 707000 | 707000 | 708000 | 707000 | 600 |
| 493 | 20250313 | 104800 | 268377692500 | 707000 | 708000 | 708000 | 707000 | 258 |
| 494 | 20250313 | 104700 | 268195201000 | 707000 | 706000 | 708000 | 706000 | 829 |
| 495 | 20250313 | 104600 | 267609129500 | 707000 | 706000 | 707000 | 705000 | 1063 |
| 496 | 20250313 | 104500 | 266858443000 | 706000 | 707000 | 707000 | 706000 | 1144 |
| 497 | 20250313 | 104400 | 266050744000 | 706000 | 707000 | 708000 | 706000 | 931 |
| 498 | 20250313 | 104300 | 265392563000 | 708000 | 707000 | 708000 | 706000 | 1365 |
| 499 | 20250313 | 104200 | 264427562500 | 707000 | 706000 | 707000 | 706000 | 566 |
| 500 | 20250313 | 104100 | 264027709500 | 707000 | 706000 | 707000 | 706000 | 360 |
| 501 | 20250313 | 104000 | 263773300500 | 707000 | 706000 | 707000 | 706000 | 319 |
| 502 | 20250313 | 103900 | 263548044500 | 707000 | 706000 | 707000 | 706000 | 209 |
| 503 | 20250313 | 103800 | 263400409000 | 706000 | 706000 | 707000 | 705000 | 536 |
| 504 | 20250313 | 103700 | 263022072000 | 706000 | 708000 | 708000 | 706000 | 1277 |
| 505 | 20250313 | 103600 | 262119295000 | 707000 | 707000 | 708000 | 707000 | 251 |
| 506 | 20250313 | 103500 | 261941680000 | 708000 | 708000 | 708000 | 707000 | 346 |
| 507 | 20250313 | 103400 | 261696850000 | 708000 | 706000 | 708000 | 705000 | 1990 |
| 508 | 20250313 | 103300 | 260290127500 | 705000 | 704500 | 706000 | 704000 | 1163 |
| 509 | 20250313 | 103200 | 259470340000 | 705000 | 702500 | 705000 | 702000 | 1261 |
| 510 | 20250313 | 103100 | 258583392000 | 702000 | 703000 | 703000 | 702000 | 726 |
| 511 | 20250313 | 103000 | 258073331500 | 702000 | 702000 | 703000 | 701000 | 2203 |
| 512 | 20250313 | 102900 | 256526746000 | 702000 | 704500 | 705000 | 702000 | 1890 |
| 513 | 20250313 | 102800 | 255197585500 | 704000 | 704000 | 705000 | 704000 | 675 |
| 514 | 20250313 | 102700 | 254722219500 | 704000 | 704500 | 705000 | 704000 | 736 |
| 515 | 20250313 | 102600 | 254203953000 | 704000 | 705000 | 706000 | 704000 | 1601 |
| 516 | 20250313 | 102500 | 253075440000 | 706000 | 705000 | 706000 | 705000 | 278 |
| 517 | 20250313 | 102400 | 252879319500 | 705000 | 705000 | 706000 | 705000 | 662 |
| 518 | 20250313 | 102300 | 252412337500 | 705000 | 706000 | 707000 | 705000 | 1270 |
| 519 | 20250313 | 102200 | 251516221000 | 707000 | 706000 | 707000 | 706000 | 716 |
| 520 | 20250313 | 102100 | 251010491000 | 706000 | 707000 | 707000 | 706000 | 478 |
| 521 | 20250313 | 102000 | 250672816500 | 706000 | 707000 | 707500 | 706000 | 885 |
| 522 | 20250313 | 101900 | 250047152000 | 707000 | 706000 | 707000 | 706000 | 224 |
| 523 | 20250313 | 101800 | 249888851500 | 706000 | 706000 | 708000 | 706000 | 1177 |
| 524 | 20250313 | 101700 | 249056704500 | 706000 | 708000 | 708000 | 706000 | 544 |
| 525 | 20250313 | 101600 | 248672205000 | 707000 | 709000 | 710000 | 707000 | 3204 |
| 526 | 20250313 | 101500 | 246401562500 | 710000 | 710000 | 710000 | 709000 | 892 |
| 527 | 20250313 | 101400 | 245768330500 | 710000 | 709000 | 710000 | 709000 | 1662 |
| 528 | 20250313 | 101300 | 244588508500 | 710000 | 709000 | 710000 | 709000 | 2047 |
| 529 | 20250313 | 101200 | 243136889500 | 709000 | 707000 | 709000 | 706000 | 1171 |
| 530 | 20250313 | 101100 | 242308177000 | 707000 | 705000 | 707500 | 704500 | 1639 |
| 531 | 20250313 | 101000 | 241150628000 | 705000 | 703000 | 705000 | 703000 | 1456 |
| 532 | 20250313 | 100900 | 240125693500 | 703000 | 705000 | 705500 | 703000 | 2077 |
| 533 | 20250313 | 100800 | 238663404000 | 705500 | 707000 | 707000 | 705000 | 1852 |
| 534 | 20250313 | 100700 | 237357236000 | 706000 | 706000 | 707000 | 706000 | 1427 |
| 535 | 20250313 | 100600 | 236349208000 | 706000 | 709000 | 709000 | 706000 | 2241 |
| 536 | 20250313 | 100500 | 234764811000 | 708000 | 708000 | 709000 | 707000 | 649 |
| 537 | 20250313 | 100400 | 234305334000 | 709000 | 709000 | 711000 | 707000 | 7569 |
| 538 | 20250313 | 100300 | 228936212500 | 709000 | 708000 | 709000 | 707000 | 848 |
| 539 | 20250313 | 100200 | 228335476500 | 707000 | 710000 | 710000 | 707000 | 1561 |
| 540 | 20250313 | 100100 | 227229709500 | 710000 | 708000 | 710000 | 708000 | 1083 |
| 541 | 20250313 | 100000 | 226461835500 | 709000 | 710000 | 710000 | 708000 | 1167 |
| 542 | 20250313 | 095900 | 225634540500 | 710000 | 710000 | 710000 | 709000 | 877 |
| 543 | 20250313 | 095800 | 225012326500 | 710000 | 710000 | 710000 | 709000 | 707 |
| 544 | 20250313 | 095700 | 224510512500 | 709000 | 708000 | 710000 | 708000 | 2981 |
| 545 | 20250313 | 095600 | 222395613000 | 708000 | 709000 | 709000 | 708000 | 807 |
| 546 | 20250313 | 095500 | 221823955000 | 708000 | 708000 | 709000 | 708000 | 559 |
| 547 | 20250313 | 095400 | 221427950500 | 708000 | 709000 | 709000 | 708000 | 649 |
| 548 | 20250313 | 095300 | 220968393500 | 709000 | 709000 | 710000 | 708000 | 1810 |
| 549 | 20250313 | 095200 | 219685477500 | 709000 | 709000 | 709000 | 708000 | 774 |
| 550 | 20250313 | 095100 | 219137158000 | 708000 | 705000 | 709000 | 705000 | 1750 |
| 551 | 20250313 | 095000 | 217899059000 | 706000 | 710000 | 711000 | 704000 | 5426 |
| 552 | 20250313 | 094900 | 214063038500 | 710000 | 710000 | 711000 | 709000 | 1412 |
| 553 | 20250313 | 094800 | 213060320500 | 709000 | 709000 | 711000 | 709000 | 2420 |
| 554 | 20250313 | 094700 | 211341857000 | 709000 | 708000 | 710000 | 708000 | 908 |
| 555 | 20250313 | 094600 | 210698289500 | 708000 | 708000 | 709000 | 707000 | 1286 |
| 556 | 20250313 | 094500 | 209787698500 | 707500 | 707000 | 709000 | 706000 | 3080 |
| 557 | 20250313 | 094400 | 207609749500 | 708000 | 710000 | 711000 | 707000 | 3660 |
| 558 | 20250313 | 094300 | 205014260500 | 710000 | 712000 | 712000 | 709500 | 4816 |
| 559 | 20250313 | 094200 | 201590689500 | 712000 | 711000 | 714000 | 710000 | 12938 |
| 560 | 20250313 | 094100 | 192380110500 | 711000 | 709000 | 711000 | 709000 | 4551 |
| 561 | 20250313 | 094000 | 189149311500 | 709000 | 710000 | 710000 | 709000 | 1145 |
| 562 | 20250313 | 093900 | 188337047500 | 709000 | 709000 | 710000 | 709000 | 2567 |
| 563 | 20250313 | 093800 | 186515376500 | 710000 | 707000 | 711000 | 706000 | 20217 |
| 564 | 20250313 | 093700 | 172178761500 | 707000 | 706000 | 707000 | 706000 | 926 |
| 565 | 20250313 | 093600 | 171524503500 | 707000 | 704000 | 707000 | 704000 | 5570 |
| 566 | 20250313 | 093500 | 167592549000 | 705000 | 702000 | 705000 | 701000 | 2572 |
| 567 | 20250313 | 093400 | 165784720000 | 703000 | 704000 | 704000 | 701000 | 1723 |
| 568 | 20250313 | 093300 | 164574676000 | 704000 | 701000 | 705000 | 701000 | 3034 |
| 569 | 20250313 | 093200 | 162440838500 | 701000 | 701000 | 702000 | 700000 | 1836 |
| 570 | 20250313 | 093100 | 161154777500 | 701000 | 703000 | 704000 | 701000 | 1513 |
| 571 | 20250313 | 093000 | 160093362000 | 703000 | 704500 | 706000 | 702000 | 3201 |
| 572 | 20250313 | 092900 | 157838494000 | 704000 | 706000 | 706000 | 704000 | 1846 |
| 573 | 20250313 | 092800 | 156536546000 | 705000 | 707000 | 707000 | 705000 | 2184 |
| 574 | 20250313 | 092700 | 154993884500 | 707000 | 705000 | 708000 | 704000 | 8020 |
| 575 | 20250313 | 092600 | 149329850000 | 704000 | 705000 | 705000 | 704000 | 1423 |
| 576 | 20250313 | 092500 | 148327249000 | 704000 | 704000 | 706000 | 702000 | 5012 |
| 577 | 20250313 | 092400 | 144793900000 | 704000 | 700000 | 704000 | 699000 | 4695 |
| 578 | 20250313 | 092300 | 141495417500 | 699000 | 703000 | 704000 | 699000 | 4010 |
| 579 | 20250313 | 092200 | 138680932000 | 703000 | 703000 | 703000 | 701000 | 2736 |
| 580 | 20250313 | 092100 | 136759712000 | 704000 | 702000 | 704000 | 701000 | 1597 |
| 581 | 20250313 | 092000 | 135638318000 | 701000 | 700000 | 704000 | 699000 | 4351 |
| 582 | 20250313 | 091900 | 132584481500 | 699000 | 700000 | 701000 | 698000 | 3440 |
| 583 | 20250313 | 091800 | 130177532500 | 700000 | 704000 | 704000 | 699000 | 2245 |
| 584 | 20250313 | 091700 | 128602750000 | 703000 | 702000 | 704000 | 698000 | 8866 |
| 585 | 20250313 | 091600 | 122399464500 | 703000 | 704000 | 705000 | 700000 | 7963 |
| 586 | 20250313 | 091500 | 116810203000 | 704000 | 707000 | 707000 | 704000 | 3905 |
| 587 | 20250313 | 091400 | 114053653500 | 706000 | 704000 | 709000 | 703000 | 4410 |
| 588 | 20250313 | 091300 | 110938983000 | 705000 | 710000 | 711000 | 703000 | 14465 |
| 589 | 20250313 | 091200 | 100691931000 | 709000 | 706000 | 710000 | 705000 | 13439 |
| 590 | 20250313 | 091100 | 91167120500 | 706000 | 706000 | 706000 | 699000 | 14525 |
| 591 | 20250313 | 091000 | 80954078500 | 706000 | 700000 | 706000 | 699000 | 16284 |
| 592 | 20250313 | 090900 | 69516680500 | 700000 | 697000 | 703000 | 696000 | 19606 |
| 593 | 20250313 | 090800 | 55785349500 | 696000 | 690000 | 697000 | 690000 | 10602 |
| 594 | 20250313 | 090700 | 48426245000 | 691000 | 692000 | 692000 | 689000 | 7149 |
| 595 | 20250313 | 090600 | 43486950500 | 692000 | 686000 | 692000 | 685000 | 11698 |
| 596 | 20250313 | 090500 | 35430527000 | 686000 | 685000 | 686000 | 685000 | 1969 |
| 597 | 20250313 | 090400 | 34081029500 | 686000 | 687000 | 687000 | 685000 | 4029 |
| 598 | 20250313 | 090300 | 31317832000 | 686000 | 686000 | 687000 | 683000 | 4625 |
| 599 | 20250313 | 090200 | 28150115000 | 686000 | 683000 | 688000 | 681000 | 11480 |
| 600 | 20250313 | 090100 | 20284154500 | 682000 | 684000 | 686000 | 680000 | 11357 |
| 601 | 20250313 | 090000 | 12519977000 | 681000 | 671000 | 686000 | 671000 | 18475 |