36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 185900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 3 | 20250321 | 185800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 4 | 20250321 | 185700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 5 | 20250321 | 185600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 6 | 20250321 | 185500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 7 | 20250321 | 185400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 8 | 20250321 | 185300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 9 | 20250321 | 185200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 10 | 20250321 | 185100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 11 | 20250321 | 185000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 12 | 20250321 | 184900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 13 | 20250321 | 184800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 14 | 20250321 | 184700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 15 | 20250321 | 184600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 16 | 20250321 | 184500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 17 | 20250321 | 184400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 18 | 20250321 | 184300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 19 | 20250321 | 184200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 20 | 20250321 | 184100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 21 | 20250321 | 184000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 22 | 20250321 | 183900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 23 | 20250321 | 183800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 24 | 20250321 | 183700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 25 | 20250321 | 183600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 26 | 20250321 | 183500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 27 | 20250321 | 183400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 28 | 20250321 | 183300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 29 | 20250321 | 183200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 30 | 20250321 | 183100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 31 | 20250321 | 183000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 32 | 20250321 | 182900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 33 | 20250321 | 182800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 34 | 20250321 | 182700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 35 | 20250321 | 182600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 36 | 20250321 | 182500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 37 | 20250321 | 182400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 38 | 20250321 | 182300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 39 | 20250321 | 182200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 40 | 20250321 | 182100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 41 | 20250321 | 182000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 42 | 20250321 | 181900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 43 | 20250321 | 181800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 44 | 20250321 | 181700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 45 | 20250321 | 181600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 46 | 20250321 | 181500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 47 | 20250321 | 181400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 48 | 20250321 | 181300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 49 | 20250321 | 181200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 50 | 20250321 | 181100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 51 | 20250321 | 181000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 52 | 20250321 | 180900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 53 | 20250321 | 180800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 54 | 20250321 | 180700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 55 | 20250321 | 180600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 56 | 20250321 | 180500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 57 | 20250321 | 180400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 58 | 20250321 | 180300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 59 | 20250321 | 180200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 60 | 20250321 | 180100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 61 | 20250321 | 180000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 62 | 20250321 | 175900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 63 | 20250321 | 175800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 64 | 20250321 | 175700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 65 | 20250321 | 175600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 66 | 20250321 | 175500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 67 | 20250321 | 175400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 68 | 20250321 | 175300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 69 | 20250321 | 175200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 70 | 20250321 | 175100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 71 | 20250321 | 175000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 72 | 20250321 | 174900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 73 | 20250321 | 174800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 74 | 20250321 | 174700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 75 | 20250321 | 174600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 76 | 20250321 | 174500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 77 | 20250321 | 174400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 78 | 20250321 | 174300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 79 | 20250321 | 174200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 80 | 20250321 | 174100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 81 | 20250321 | 174000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 82 | 20250321 | 173900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 83 | 20250321 | 173800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 84 | 20250321 | 173700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 85 | 20250321 | 173600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 86 | 20250321 | 173500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 87 | 20250321 | 173400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 88 | 20250321 | 173300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 89 | 20250321 | 173200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 90 | 20250321 | 173100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 91 | 20250321 | 173000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 92 | 20250321 | 172900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 93 | 20250321 | 172800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 94 | 20250321 | 172700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 95 | 20250321 | 172600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 96 | 20250321 | 172500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 97 | 20250321 | 172400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 98 | 20250321 | 172300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 99 | 20250321 | 172200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 100 | 20250321 | 172100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 101 | 20250321 | 172000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 102 | 20250321 | 171900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 103 | 20250321 | 171800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 104 | 20250321 | 171700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 105 | 20250321 | 171600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 106 | 20250321 | 171500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 107 | 20250321 | 171400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 108 | 20250321 | 171300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 109 | 20250321 | 171200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 110 | 20250321 | 171100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 111 | 20250321 | 171000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 112 | 20250321 | 170900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 113 | 20250321 | 170800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 114 | 20250321 | 170700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 115 | 20250321 | 170600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 116 | 20250321 | 170500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 117 | 20250321 | 170400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 118 | 20250321 | 170300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 119 | 20250321 | 170200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 120 | 20250321 | 170100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 121 | 20250321 | 170000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 122 | 20250321 | 165900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 123 | 20250321 | 165800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 124 | 20250321 | 165700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 125 | 20250321 | 165600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 126 | 20250321 | 165500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 127 | 20250321 | 165400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 128 | 20250321 | 165300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 129 | 20250321 | 165200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 130 | 20250321 | 165100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 131 | 20250321 | 165000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 132 | 20250321 | 164900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 133 | 20250321 | 164800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 134 | 20250321 | 164700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 135 | 20250321 | 164600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 136 | 20250321 | 164500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 137 | 20250321 | 164400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 138 | 20250321 | 164300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 139 | 20250321 | 164200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 140 | 20250321 | 164100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 141 | 20250321 | 164000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 142 | 20250321 | 163900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 143 | 20250321 | 163800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 144 | 20250321 | 163700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 145 | 20250321 | 163600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 146 | 20250321 | 163500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 147 | 20250321 | 163400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 148 | 20250321 | 163300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 149 | 20250321 | 163200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 150 | 20250321 | 163100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 151 | 20250321 | 163000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 152 | 20250321 | 162900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 153 | 20250321 | 162800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 154 | 20250321 | 162700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 155 | 20250321 | 162600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 156 | 20250321 | 162500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 157 | 20250321 | 162400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 158 | 20250321 | 162300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 159 | 20250321 | 162200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 160 | 20250321 | 162100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 161 | 20250321 | 162000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 162 | 20250321 | 161900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 163 | 20250321 | 161800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 164 | 20250321 | 161700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 165 | 20250321 | 161600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 166 | 20250321 | 161500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 167 | 20250321 | 161400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 168 | 20250321 | 161300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 169 | 20250321 | 161200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 170 | 20250321 | 161100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 171 | 20250321 | 161000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 172 | 20250321 | 160900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 173 | 20250321 | 160800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 174 | 20250321 | 160700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 175 | 20250321 | 160600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 176 | 20250321 | 160500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 177 | 20250321 | 160400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 178 | 20250321 | 160300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 179 | 20250321 | 160200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 180 | 20250321 | 160100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 181 | 20250321 | 160000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 182 | 20250321 | 155900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 183 | 20250321 | 155800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 184 | 20250321 | 155700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 185 | 20250321 | 155600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 186 | 20250321 | 155500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 187 | 20250321 | 155400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 188 | 20250321 | 155300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 189 | 20250321 | 155200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 190 | 20250321 | 155100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 191 | 20250321 | 155000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 192 | 20250321 | 154900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 193 | 20250321 | 154800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 194 | 20250321 | 154700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 195 | 20250321 | 154600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 196 | 20250321 | 154500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 197 | 20250321 | 154400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 198 | 20250321 | 154300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 199 | 20250321 | 154200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 200 | 20250321 | 154100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 201 | 20250321 | 154000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 202 | 20250321 | 153900 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 203 | 20250321 | 153800 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 204 | 20250321 | 153700 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 205 | 20250321 | 153600 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 206 | 20250321 | 153500 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 207 | 20250321 | 153400 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 208 | 20250321 | 153300 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 209 | 20250321 | 153200 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 210 | 20250321 | 153100 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 0 |
| 211 | 20250321 | 153000 | 1135983731500 | 628000 | 628000 | 628000 | 628000 | 77767 |
| 212 | 20250321 | 152900 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 213 | 20250321 | 152800 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 214 | 20250321 | 152700 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 215 | 20250321 | 152600 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 216 | 20250321 | 152500 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 217 | 20250321 | 152400 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 218 | 20250321 | 152300 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 219 | 20250321 | 152200 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 220 | 20250321 | 152100 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 221 | 20250321 | 152000 | 1087146055500 | 630000 | 630000 | 630000 | 630000 | 0 |
| 222 | 20250321 | 151900 | 1087146055500 | 630000 | 630000 | 631000 | 630000 | 4055 |
| 223 | 20250321 | 151800 | 1084590677000 | 631000 | 629000 | 631000 | 629000 | 6029 |
| 224 | 20250321 | 151700 | 1080792780000 | 630000 | 630000 | 631000 | 629000 | 3083 |
| 225 | 20250321 | 151600 | 1078851159500 | 631000 | 630000 | 631000 | 629000 | 3311 |
| 226 | 20250321 | 151500 | 1076765060500 | 630000 | 630000 | 631000 | 630000 | 1563 |
| 227 | 20250321 | 151400 | 1075779616000 | 630000 | 631000 | 632000 | 630000 | 4507 |
| 228 | 20250321 | 151300 | 1072934087000 | 631000 | 631000 | 632000 | 631000 | 1658 |
| 229 | 20250321 | 151200 | 1071887651000 | 631500 | 631000 | 632000 | 631000 | 844 |
| 230 | 20250321 | 151100 | 1071355005000 | 631000 | 631000 | 632000 | 631000 | 3349 |
| 231 | 20250321 | 151000 | 1069240330000 | 631000 | 631000 | 632000 | 631000 | 621 |
| 232 | 20250321 | 150900 | 1068848206000 | 631000 | 631000 | 632000 | 631000 | 786 |
| 233 | 20250321 | 150800 | 1068352039500 | 631000 | 630000 | 632000 | 629000 | 2173 |
| 234 | 20250321 | 150700 | 1066982459000 | 629000 | 629000 | 630000 | 629000 | 888 |
| 235 | 20250321 | 150600 | 1066423814500 | 630000 | 630000 | 631000 | 629000 | 1871 |
| 236 | 20250321 | 150500 | 1065246098500 | 631000 | 633000 | 633000 | 630000 | 2083 |
| 237 | 20250321 | 150400 | 1063930580000 | 632000 | 632500 | 634000 | 632000 | 2699 |
| 238 | 20250321 | 150300 | 1062222704000 | 633000 | 628000 | 633000 | 628000 | 8712 |
| 239 | 20250321 | 150200 | 1056732219000 | 628000 | 628000 | 629000 | 628000 | 835 |
| 240 | 20250321 | 150100 | 1056207659000 | 628000 | 629000 | 629000 | 627000 | 2263 |
| 241 | 20250321 | 150000 | 1054786076500 | 628000 | 626000 | 629000 | 626000 | 4500 |
| 242 | 20250321 | 145900 | 1051964009000 | 626000 | 627000 | 627000 | 626000 | 1594 |
| 243 | 20250321 | 145800 | 1050966068500 | 626000 | 627000 | 627000 | 625000 | 6218 |
| 244 | 20250321 | 145700 | 1047072409000 | 626000 | 626000 | 627000 | 626000 | 1486 |
| 245 | 20250321 | 145600 | 1046142112000 | 626000 | 628000 | 628000 | 626000 | 2265 |
| 246 | 20250321 | 145500 | 1044722754500 | 627000 | 627500 | 628000 | 627000 | 1913 |
| 247 | 20250321 | 145400 | 1043523239500 | 627000 | 628000 | 629000 | 627000 | 4052 |
| 248 | 20250321 | 145300 | 1040979578500 | 628000 | 628000 | 629000 | 628000 | 1044 |
| 249 | 20250321 | 145200 | 1040323803500 | 628000 | 628000 | 629000 | 628000 | 1309 |
| 250 | 20250321 | 145100 | 1039501605500 | 628000 | 628500 | 629000 | 628000 | 1299 |
| 251 | 20250321 | 145000 | 1038685184000 | 628000 | 629000 | 629000 | 628000 | 857 |
| 252 | 20250321 | 144900 | 1038146658000 | 628000 | 629000 | 629000 | 628000 | 544 |
| 253 | 20250321 | 144800 | 1037804833000 | 628000 | 628000 | 629000 | 628000 | 947 |
| 254 | 20250321 | 144700 | 1037209972000 | 628000 | 629000 | 630000 | 628000 | 1282 |
| 255 | 20250321 | 144600 | 1036403889000 | 629000 | 629000 | 630000 | 629000 | 975 |
| 256 | 20250321 | 144500 | 1035790506000 | 629000 | 630000 | 630000 | 629000 | 786 |
| 257 | 20250321 | 144400 | 1035295836500 | 629000 | 628000 | 630000 | 628000 | 2312 |
| 258 | 20250321 | 144300 | 1033841703500 | 629000 | 628000 | 629000 | 628000 | 606 |
| 259 | 20250321 | 144200 | 1033460928000 | 628000 | 628000 | 629000 | 627000 | 3333 |
| 260 | 20250321 | 144100 | 1031367919000 | 627000 | 627000 | 628000 | 627000 | 1464 |
| 261 | 20250321 | 144000 | 1030449928000 | 627000 | 628000 | 629000 | 627000 | 1214 |
| 262 | 20250321 | 143900 | 1029687826000 | 628000 | 629000 | 629000 | 628000 | 2294 |
| 263 | 20250321 | 143800 | 1028247079500 | 628000 | 629000 | 630000 | 628000 | 1667 |
| 264 | 20250321 | 143700 | 1027198738500 | 629000 | 629000 | 630000 | 629000 | 450 |
| 265 | 20250321 | 143600 | 1026915647000 | 629000 | 629000 | 630000 | 629000 | 748 |
| 266 | 20250321 | 143500 | 1026444964000 | 629000 | 630000 | 630000 | 629000 | 884 |
| 267 | 20250321 | 143400 | 1025888394000 | 629000 | 631000 | 631000 | 629000 | 1655 |
| 268 | 20250321 | 143300 | 1024845796000 | 630000 | 631000 | 631000 | 630000 | 377 |
| 269 | 20250321 | 143200 | 1024608175000 | 631000 | 628000 | 631000 | 628000 | 3818 |
| 270 | 20250321 | 143100 | 1022205253000 | 629000 | 629000 | 630000 | 628000 | 2839 |
| 271 | 20250321 | 143000 | 1020420279500 | 629000 | 630000 | 630000 | 629000 | 2648 |
| 272 | 20250321 | 142900 | 1018754510500 | 629000 | 630000 | 631000 | 629000 | 4306 |
| 273 | 20250321 | 142800 | 1016041018500 | 630000 | 630000 | 631000 | 630000 | 1007 |
| 274 | 20250321 | 142700 | 1015406370000 | 630000 | 630000 | 631000 | 630000 | 862 |
| 275 | 20250321 | 142600 | 1014862923000 | 630000 | 632000 | 632000 | 630000 | 2175 |
| 276 | 20250321 | 142500 | 1013490482500 | 631000 | 631000 | 632000 | 631000 | 684 |
| 277 | 20250321 | 142400 | 1013058578500 | 632000 | 632000 | 632000 | 631000 | 575 |
| 278 | 20250321 | 142300 | 1012695482000 | 632000 | 631000 | 633000 | 631000 | 2393 |
| 279 | 20250321 | 142200 | 1011182961500 | 631000 | 631000 | 632000 | 630000 | 1533 |
| 280 | 20250321 | 142100 | 1010215213000 | 631000 | 630000 | 632000 | 630000 | 3104 |
| 281 | 20250321 | 142000 | 1008256611000 | 630000 | 630000 | 631000 | 630000 | 804 |
| 282 | 20250321 | 141900 | 1007749974500 | 630000 | 631000 | 632000 | 630000 | 2401 |
| 283 | 20250321 | 141800 | 1006235952500 | 632000 | 631000 | 632000 | 631000 | 801 |
| 284 | 20250321 | 141700 | 1005730332500 | 631000 | 631000 | 632000 | 631000 | 802 |
| 285 | 20250321 | 141600 | 1005224163000 | 632000 | 632000 | 633000 | 631000 | 1670 |
| 286 | 20250321 | 141500 | 1004168973000 | 632000 | 632000 | 633000 | 632000 | 924 |
| 287 | 20250321 | 141400 | 1003584820500 | 632000 | 633000 | 633000 | 632000 | 4330 |
| 288 | 20250321 | 141300 | 1000848146000 | 632000 | 632000 | 633000 | 632000 | 812 |
| 289 | 20250321 | 141200 | 1000334681000 | 633000 | 632000 | 633000 | 632000 | 676 |
| 290 | 20250321 | 141100 | 999907397000 | 632000 | 633000 | 634000 | 632000 | 1171 |
| 291 | 20250321 | 141000 | 999166121500 | 633000 | 633000 | 634000 | 633000 | 617 |
| 292 | 20250321 | 140900 | 998775346500 | 634000 | 633000 | 634000 | 633000 | 875 |
| 293 | 20250321 | 140800 | 998221059500 | 633000 | 634000 | 634000 | 632000 | 542 |
| 294 | 20250321 | 140700 | 997877951000 | 634000 | 632000 | 634000 | 632000 | 2047 |
| 295 | 20250321 | 140600 | 996581901500 | 632000 | 633000 | 633000 | 632000 | 661 |
| 296 | 20250321 | 140500 | 996164040500 | 632000 | 632000 | 633000 | 632000 | 556 |
| 297 | 20250321 | 140400 | 995812535000 | 633000 | 633000 | 634000 | 632000 | 1336 |
| 298 | 20250321 | 140300 | 994966944500 | 633000 | 633000 | 634000 | 633000 | 459 |
| 299 | 20250321 | 140200 | 994676244500 | 634000 | 633000 | 634000 | 633000 | 862 |
| 300 | 20250321 | 140100 | 994130348000 | 633000 | 633000 | 634000 | 632000 | 618 |
| 301 | 20250321 | 140000 | 993738898000 | 634000 | 632000 | 634000 | 631000 | 2349 |
| 302 | 20250321 | 135900 | 992253582000 | 632000 | 632000 | 633000 | 632000 | 592 |
| 303 | 20250321 | 135800 | 991879346000 | 632000 | 632000 | 633000 | 632000 | 1226 |
| 304 | 20250321 | 135700 | 991104442500 | 632000 | 634000 | 635000 | 632000 | 1300 |
| 305 | 20250321 | 135600 | 990281586500 | 634000 | 634000 | 635000 | 634000 | 1302 |
| 306 | 20250321 | 135500 | 989455678000 | 634000 | 635000 | 635000 | 634000 | 794 |
| 307 | 20250321 | 135400 | 988952201500 | 634000 | 636000 | 636000 | 634000 | 1390 |
| 308 | 20250321 | 135300 | 988069885500 | 635000 | 636000 | 637000 | 635000 | 1112 |
| 309 | 20250321 | 135200 | 987362684500 | 636000 | 636000 | 637000 | 636000 | 878 |
| 310 | 20250321 | 135100 | 986804143000 | 636000 | 636000 | 637000 | 636000 | 983 |
| 311 | 20250321 | 135000 | 986178838000 | 636000 | 637000 | 637000 | 636000 | 638 |
| 312 | 20250321 | 134900 | 985772950500 | 636000 | 638000 | 638000 | 636000 | 1029 |
| 313 | 20250321 | 134800 | 985117383500 | 638000 | 636000 | 638000 | 635000 | 3091 |
| 314 | 20250321 | 134700 | 983151158000 | 636000 | 635000 | 636000 | 635000 | 727 |
| 315 | 20250321 | 134600 | 982689430000 | 636000 | 636000 | 637000 | 635000 | 781 |
| 316 | 20250321 | 134500 | 982192650000 | 636000 | 636000 | 637000 | 635000 | 891 |
| 317 | 20250321 | 134400 | 981625803500 | 636000 | 636000 | 637000 | 634000 | 2427 |
| 318 | 20250321 | 134300 | 980084176000 | 635000 | 636000 | 637000 | 635000 | 1771 |
| 319 | 20250321 | 134200 | 978958352500 | 636000 | 638000 | 639000 | 636000 | 2945 |
| 320 | 20250321 | 134100 | 977079872000 | 638000 | 638000 | 639000 | 638000 | 1050 |
| 321 | 20250321 | 134000 | 976409535500 | 639000 | 639000 | 639000 | 638000 | 717 |
| 322 | 20250321 | 133900 | 975951817000 | 639000 | 638000 | 639000 | 638000 | 800 |
| 323 | 20250321 | 133800 | 975441127000 | 638000 | 638500 | 639000 | 638000 | 609 |
| 324 | 20250321 | 133700 | 975052456500 | 639000 | 636000 | 639000 | 636000 | 2137 |
| 325 | 20250321 | 133600 | 973690193500 | 636000 | 637000 | 638000 | 636000 | 1342 |
| 326 | 20250321 | 133500 | 972835228000 | 637000 | 637000 | 638000 | 637000 | 917 |
| 327 | 20250321 | 133400 | 972250627000 | 637000 | 639000 | 639000 | 637000 | 1026 |
| 328 | 20250321 | 133300 | 971596209500 | 638000 | 638000 | 639000 | 637000 | 1621 |
| 329 | 20250321 | 133200 | 970562590500 | 638000 | 641000 | 642000 | 637000 | 2925 |
| 330 | 20250321 | 133100 | 968691687000 | 641000 | 641000 | 642000 | 640000 | 1039 |
| 331 | 20250321 | 133000 | 968025582000 | 640000 | 644000 | 644000 | 640000 | 5278 |
| 332 | 20250321 | 132900 | 964632822500 | 644000 | 641000 | 645000 | 641000 | 6665 |
| 333 | 20250321 | 132800 | 960345834500 | 642000 | 635000 | 643000 | 634000 | 14247 |
| 334 | 20250321 | 132700 | 951240943000 | 635000 | 633000 | 635000 | 633000 | 1577 |
| 335 | 20250321 | 132600 | 950240669000 | 633000 | 634500 | 635000 | 633000 | 1458 |
| 336 | 20250321 | 132500 | 949316449000 | 635000 | 632000 | 635000 | 631000 | 4139 |
| 337 | 20250321 | 132400 | 946694781000 | 631000 | 630000 | 632000 | 628500 | 4185 |
| 338 | 20250321 | 132300 | 944058072000 | 630000 | 630000 | 630000 | 629000 | 903 |
| 339 | 20250321 | 132200 | 943489887500 | 629000 | 629000 | 630000 | 629000 | 1051 |
| 340 | 20250321 | 132100 | 942828503000 | 629000 | 629500 | 630000 | 629000 | 793 |
| 341 | 20250321 | 132000 | 942329666500 | 629000 | 629000 | 630000 | 629000 | 1565 |
| 342 | 20250321 | 131900 | 941344764000 | 629000 | 630000 | 631000 | 629000 | 3913 |
| 343 | 20250321 | 131800 | 938879740000 | 630000 | 631000 | 631000 | 630000 | 852 |
| 344 | 20250321 | 131700 | 938342642000 | 631000 | 630000 | 631000 | 630000 | 1259 |
| 345 | 20250321 | 131600 | 937549009500 | 630000 | 631000 | 631000 | 630000 | 887 |
| 346 | 20250321 | 131500 | 936989789000 | 631000 | 630000 | 631000 | 630000 | 1161 |
| 347 | 20250321 | 131400 | 936257734500 | 630000 | 632000 | 632000 | 630000 | 2508 |
| 348 | 20250321 | 131300 | 934675287000 | 632000 | 632000 | 632000 | 631000 | 524 |
| 349 | 20250321 | 131200 | 934344431500 | 632000 | 632000 | 633000 | 631000 | 1148 |
| 350 | 20250321 | 131100 | 933619264000 | 632000 | 633000 | 633000 | 632000 | 709 |
| 351 | 20250321 | 131000 | 933171010500 | 632000 | 631000 | 633000 | 631000 | 1095 |
| 352 | 20250321 | 130900 | 932479012500 | 631000 | 633000 | 633000 | 631000 | 2809 |
| 353 | 20250321 | 130800 | 930703930000 | 633000 | 633000 | 633000 | 632000 | 1240 |
| 354 | 20250321 | 130700 | 929919391000 | 632000 | 632000 | 634000 | 632000 | 2745 |
| 355 | 20250321 | 130600 | 928181941000 | 633000 | 631000 | 633000 | 631000 | 2697 |
| 356 | 20250321 | 130500 | 926477674000 | 631000 | 631000 | 632000 | 631000 | 855 |
| 357 | 20250321 | 130400 | 925938015000 | 631000 | 631000 | 632000 | 631000 | 648 |
| 358 | 20250321 | 130300 | 925529061000 | 632000 | 631000 | 632000 | 631000 | 491 |
| 359 | 20250321 | 130200 | 925219163000 | 631000 | 632000 | 632000 | 631000 | 449 |
| 360 | 20250321 | 130100 | 924935780000 | 631000 | 631000 | 632000 | 631000 | 496 |
| 361 | 20250321 | 130000 | 924622775500 | 631000 | 630000 | 632000 | 630000 | 1677 |
| 362 | 20250321 | 125900 | 923564835500 | 630000 | 631000 | 632000 | 630000 | 757 |
| 363 | 20250321 | 125800 | 923087248000 | 631000 | 631000 | 632000 | 631000 | 551 |
| 364 | 20250321 | 125700 | 922739483000 | 632000 | 631000 | 632000 | 631000 | 1497 |
| 365 | 20250321 | 125600 | 921794734000 | 632000 | 631500 | 632000 | 631000 | 648 |
| 366 | 20250321 | 125500 | 921385591500 | 631000 | 630000 | 632000 | 630000 | 2038 |
| 367 | 20250321 | 125400 | 920099700500 | 631000 | 630000 | 631000 | 630000 | 459 |
| 368 | 20250321 | 125300 | 919810404500 | 630000 | 630000 | 631000 | 630000 | 1063 |
| 369 | 20250321 | 125200 | 919140367000 | 630000 | 631000 | 632000 | 630000 | 2237 |
| 370 | 20250321 | 125100 | 917728948500 | 632000 | 630000 | 632000 | 629000 | 3904 |
| 371 | 20250321 | 125000 | 915267210500 | 630000 | 631000 | 632000 | 629000 | 6075 |
| 372 | 20250321 | 124900 | 911438518500 | 632000 | 632000 | 633000 | 631000 | 2665 |
| 373 | 20250321 | 124800 | 909754711000 | 632000 | 633000 | 634000 | 632000 | 1378 |
| 374 | 20250321 | 124700 | 908882647000 | 633000 | 630000 | 633000 | 630000 | 1471 |
| 375 | 20250321 | 124600 | 907954282000 | 630000 | 630000 | 631000 | 630000 | 744 |
| 376 | 20250321 | 124500 | 907485187500 | 631000 | 631000 | 632000 | 630000 | 688 |
| 377 | 20250321 | 124400 | 907051323500 | 632000 | 631000 | 632000 | 630000 | 1453 |
| 378 | 20250321 | 124300 | 906134247000 | 631000 | 631500 | 632000 | 630000 | 1256 |
| 379 | 20250321 | 124200 | 905341907000 | 631000 | 631000 | 632000 | 631000 | 566 |
| 380 | 20250321 | 124100 | 904984537000 | 631000 | 632000 | 634000 | 631000 | 2443 |
| 381 | 20250321 | 124000 | 903439424000 | 632000 | 632000 | 633000 | 631000 | 1206 |
| 382 | 20250321 | 123900 | 902677371000 | 631000 | 629500 | 632000 | 629000 | 1404 |
| 383 | 20250321 | 123800 | 901792309000 | 629000 | 628000 | 630000 | 628000 | 2159 |
| 384 | 20250321 | 123700 | 900434072500 | 628000 | 629000 | 629000 | 628000 | 870 |
| 385 | 20250321 | 123600 | 899887346000 | 629000 | 629000 | 629000 | 628000 | 1138 |
| 386 | 20250321 | 123500 | 899172311500 | 628000 | 630000 | 631000 | 628000 | 5710 |
| 387 | 20250321 | 123400 | 895576674000 | 631000 | 631000 | 632000 | 630000 | 1533 |
| 388 | 20250321 | 123300 | 894609718500 | 632000 | 632000 | 632000 | 631000 | 838 |
| 389 | 20250321 | 123200 | 894080789500 | 631000 | 631500 | 632000 | 631000 | 656 |
| 390 | 20250321 | 123100 | 893666773000 | 631000 | 633000 | 633000 | 631000 | 2547 |
| 391 | 20250321 | 123000 | 892058432000 | 632000 | 632000 | 633000 | 632000 | 1197 |
| 392 | 20250321 | 122900 | 891301497000 | 633000 | 634000 | 634000 | 632000 | 3445 |
| 393 | 20250321 | 122800 | 889123177000 | 634000 | 636000 | 637000 | 633000 | 4060 |
| 394 | 20250321 | 122700 | 886547985500 | 636000 | 637000 | 638000 | 636000 | 1639 |
| 395 | 20250321 | 122600 | 885503722000 | 637000 | 635000 | 638000 | 635000 | 1931 |
| 396 | 20250321 | 122500 | 884274113500 | 635000 | 634000 | 636000 | 634000 | 2526 |
| 397 | 20250321 | 122400 | 882670275500 | 634000 | 633000 | 635000 | 633000 | 1555 |
| 398 | 20250321 | 122300 | 881684208500 | 633000 | 633000 | 634000 | 633000 | 980 |
| 399 | 20250321 | 122200 | 881063279500 | 633000 | 635000 | 635000 | 633000 | 2366 |
| 400 | 20250321 | 122100 | 879563032500 | 635000 | 633500 | 635000 | 633000 | 1489 |
| 401 | 20250321 | 122000 | 878619056000 | 633500 | 632000 | 634000 | 631000 | 3148 |
| 402 | 20250321 | 121900 | 876628613500 | 632000 | 631000 | 632000 | 631000 | 753 |
| 403 | 20250321 | 121800 | 876153184500 | 631000 | 631000 | 632000 | 631000 | 488 |
| 404 | 20250321 | 121700 | 875845165500 | 632000 | 629000 | 632000 | 629000 | 1883 |
| 405 | 20250321 | 121600 | 874658145500 | 630000 | 629000 | 630000 | 629000 | 2379 |
| 406 | 20250321 | 121500 | 873161371500 | 629500 | 629000 | 630000 | 629000 | 664 |
| 407 | 20250321 | 121400 | 872743375500 | 629000 | 630000 | 631000 | 629000 | 812 |
| 408 | 20250321 | 121300 | 872231811000 | 631000 | 630000 | 632000 | 630000 | 2006 |
| 409 | 20250321 | 121200 | 870967291000 | 630000 | 631000 | 632000 | 630000 | 3051 |
| 410 | 20250321 | 121100 | 869042493000 | 632000 | 630000 | 632000 | 630000 | 1352 |
| 411 | 20250321 | 121000 | 868189155000 | 630000 | 630000 | 631000 | 630000 | 628 |
| 412 | 20250321 | 120900 | 867793363500 | 630000 | 630000 | 631000 | 630000 | 962 |
| 413 | 20250321 | 120800 | 867187024500 | 631000 | 631000 | 632000 | 629000 | 1979 |
| 414 | 20250321 | 120700 | 865938884000 | 631000 | 627000 | 632000 | 627000 | 3329 |
| 415 | 20250321 | 120600 | 863841236000 | 627000 | 628000 | 628000 | 627000 | 1478 |
| 416 | 20250321 | 120500 | 862913759500 | 628000 | 627000 | 628000 | 627000 | 545 |
| 417 | 20250321 | 120400 | 862571826000 | 628000 | 628000 | 628000 | 627000 | 896 |
| 418 | 20250321 | 120300 | 862009531500 | 628000 | 628000 | 629000 | 627000 | 2141 |
| 419 | 20250321 | 120200 | 860665262000 | 628000 | 629000 | 629000 | 628000 | 957 |
| 420 | 20250321 | 120100 | 860063736000 | 628000 | 630000 | 630000 | 628000 | 2562 |
| 421 | 20250321 | 120000 | 858452335500 | 630000 | 628000 | 630000 | 627000 | 3284 |
| 422 | 20250321 | 115900 | 856388678000 | 627000 | 628000 | 628000 | 627000 | 813 |
| 423 | 20250321 | 115800 | 855878755000 | 627000 | 628000 | 628000 | 627000 | 1069 |
| 424 | 20250321 | 115700 | 855208128000 | 628000 | 628000 | 628000 | 627000 | 950 |
| 425 | 20250321 | 115600 | 854612004500 | 628000 | 628000 | 628000 | 627000 | 1194 |
| 426 | 20250321 | 115500 | 853862997000 | 627000 | 628000 | 628000 | 627000 | 1135 |
| 427 | 20250321 | 115400 | 853151248000 | 627000 | 629000 | 629000 | 627000 | 2520 |
| 428 | 20250321 | 115300 | 851570004500 | 629000 | 628000 | 629000 | 627000 | 3382 |
| 429 | 20250321 | 115200 | 849446541000 | 627000 | 628000 | 628000 | 626000 | 5558 |
| 430 | 20250321 | 115100 | 845963649500 | 628000 | 631000 | 631000 | 627000 | 4730 |
| 431 | 20250321 | 115000 | 842989356000 | 630000 | 632000 | 633000 | 629000 | 5085 |
| 432 | 20250321 | 114900 | 839784128000 | 632000 | 632000 | 633000 | 631000 | 4293 |
| 433 | 20250321 | 114800 | 837071875000 | 632000 | 631500 | 632000 | 631000 | 1304 |
| 434 | 20250321 | 114700 | 836248910000 | 631000 | 633000 | 633000 | 631000 | 3766 |
| 435 | 20250321 | 114600 | 833870564500 | 633000 | 634000 | 634000 | 632000 | 2880 |
| 436 | 20250321 | 114500 | 832047352500 | 633000 | 635000 | 635000 | 633000 | 676 |
| 437 | 20250321 | 114400 | 831618780000 | 634000 | 635000 | 635000 | 633000 | 3213 |
| 438 | 20250321 | 114300 | 829581727000 | 634000 | 634000 | 635000 | 634000 | 1455 |
| 439 | 20250321 | 114200 | 828658863500 | 634000 | 636000 | 636000 | 634000 | 1969 |
| 440 | 20250321 | 114100 | 827408797500 | 635000 | 636000 | 636000 | 633000 | 3135 |
| 441 | 20250321 | 114000 | 825418608500 | 636000 | 638000 | 638000 | 635000 | 7458 |
| 442 | 20250321 | 113900 | 820674666000 | 637000 | 640000 | 640000 | 637000 | 3231 |
| 443 | 20250321 | 113800 | 818613499500 | 639000 | 642000 | 642000 | 639000 | 4869 |
| 444 | 20250321 | 113700 | 815495557500 | 642000 | 642000 | 642000 | 641000 | 718 |
| 445 | 20250321 | 113600 | 815035139500 | 641000 | 642000 | 642000 | 641000 | 1102 |
| 446 | 20250321 | 113500 | 814328406500 | 642000 | 642000 | 642000 | 641000 | 976 |
| 447 | 20250321 | 113400 | 813702565500 | 642000 | 641000 | 642000 | 640500 | 1524 |
| 448 | 20250321 | 113300 | 812725548000 | 641000 | 641500 | 642000 | 641000 | 1509 |
| 449 | 20250321 | 113200 | 811758108500 | 641000 | 643000 | 643000 | 641000 | 3749 |
| 450 | 20250321 | 113100 | 809352729000 | 642000 | 642500 | 643000 | 642000 | 920 |
| 451 | 20250321 | 113000 | 808761915000 | 642000 | 645000 | 645000 | 642000 | 2152 |
| 452 | 20250321 | 112900 | 807376673000 | 645000 | 645000 | 645000 | 644000 | 764 |
| 453 | 20250321 | 112800 | 806884458500 | 644000 | 645000 | 645000 | 644000 | 889 |
| 454 | 20250321 | 112700 | 806311751000 | 645000 | 644000 | 645000 | 643000 | 1115 |
| 455 | 20250321 | 112600 | 805593588000 | 643000 | 646000 | 646000 | 643000 | 1708 |
| 456 | 20250321 | 112500 | 804493651500 | 646000 | 647000 | 647000 | 645000 | 2861 |
| 457 | 20250321 | 112400 | 802645529000 | 647000 | 647000 | 647000 | 646000 | 1572 |
| 458 | 20250321 | 112300 | 801629587500 | 646500 | 647000 | 647000 | 646000 | 1463 |
| 459 | 20250321 | 112200 | 800683988500 | 646000 | 648000 | 648000 | 646000 | 6602 |
| 460 | 20250321 | 112100 | 796410861500 | 648000 | 646000 | 648000 | 645000 | 3099 |
| 461 | 20250321 | 112000 | 794407558500 | 645000 | 641000 | 646000 | 641000 | 4485 |
| 462 | 20250321 | 111900 | 791520405500 | 642000 | 641000 | 642000 | 641000 | 990 |
| 463 | 20250321 | 111800 | 790885371500 | 641000 | 641000 | 642000 | 640000 | 967 |
| 464 | 20250321 | 111700 | 790265285500 | 640000 | 643000 | 643000 | 640000 | 2705 |
| 465 | 20250321 | 111600 | 788531392000 | 642000 | 641000 | 644000 | 640000 | 3481 |
| 466 | 20250321 | 111500 | 786296171500 | 641000 | 640000 | 641000 | 639000 | 2053 |
| 467 | 20250321 | 111400 | 784981961500 | 640000 | 640000 | 640000 | 638000 | 2235 |
| 468 | 20250321 | 111300 | 783553230500 | 639000 | 638500 | 640000 | 638000 | 2923 |
| 469 | 20250321 | 111200 | 781685330000 | 638000 | 638000 | 639000 | 636000 | 4054 |
| 470 | 20250321 | 111100 | 779101998000 | 638000 | 638000 | 638000 | 637000 | 1882 |
| 471 | 20250321 | 111000 | 777902188500 | 637000 | 636000 | 638000 | 636000 | 3430 |
| 472 | 20250321 | 110900 | 775717239500 | 636000 | 642000 | 642000 | 636000 | 8357 |
| 473 | 20250321 | 110800 | 770377029000 | 641000 | 643000 | 643000 | 641000 | 3399 |
| 474 | 20250321 | 110700 | 768196028000 | 642000 | 643000 | 643000 | 642000 | 2932 |
| 475 | 20250321 | 110600 | 766312401500 | 642000 | 643000 | 644000 | 642000 | 2224 |
| 476 | 20250321 | 110500 | 764883506000 | 642000 | 645000 | 645000 | 641000 | 3503 |
| 477 | 20250321 | 110400 | 762632289500 | 645000 | 647000 | 648000 | 644000 | 3353 |
| 478 | 20250321 | 110300 | 760468058500 | 647000 | 641000 | 647000 | 640000 | 4442 |
| 479 | 20250321 | 110200 | 757606867500 | 641000 | 648000 | 648000 | 640000 | 9020 |
| 480 | 20250321 | 110100 | 751797861500 | 647000 | 651000 | 651000 | 647000 | 12645 |
| 481 | 20250321 | 110000 | 743585750500 | 651000 | 651000 | 652000 | 649000 | 7803 |
| 482 | 20250321 | 105900 | 738513092500 | 651000 | 650000 | 651000 | 649000 | 4575 |
| 483 | 20250321 | 105800 | 735537835000 | 650000 | 651500 | 653000 | 648000 | 15853 |
| 484 | 20250321 | 105700 | 725228998000 | 651500 | 652000 | 653000 | 650000 | 6535 |
| 485 | 20250321 | 105600 | 720974483500 | 651000 | 650000 | 655000 | 650000 | 12076 |
| 486 | 20250321 | 105500 | 713087586500 | 650000 | 646000 | 654000 | 645000 | 35388 |
| 487 | 20250321 | 105400 | 690081334500 | 646000 | 647000 | 648000 | 645000 | 5513 |
| 488 | 20250321 | 105300 | 686515339000 | 647000 | 649000 | 649000 | 646000 | 8449 |
| 489 | 20250321 | 105200 | 681042368000 | 649000 | 643000 | 649000 | 641000 | 12418 |
| 490 | 20250321 | 105100 | 673029234500 | 643000 | 643000 | 644000 | 642000 | 2825 |
| 491 | 20250321 | 105000 | 671213201500 | 643000 | 644000 | 645000 | 641000 | 6078 |
| 492 | 20250321 | 104900 | 667305263500 | 645000 | 643000 | 645000 | 640000 | 6590 |
| 493 | 20250321 | 104800 | 663073188000 | 643000 | 646000 | 648000 | 643000 | 21131 |
| 494 | 20250321 | 104700 | 649421063000 | 647000 | 641000 | 647000 | 641000 | 23545 |
| 495 | 20250321 | 104600 | 634256114000 | 642000 | 639000 | 642000 | 638000 | 16454 |
| 496 | 20250321 | 104500 | 623726476500 | 639000 | 638000 | 639000 | 637000 | 7310 |
| 497 | 20250321 | 104400 | 619060308000 | 638000 | 636000 | 638000 | 635000 | 8780 |
| 498 | 20250321 | 104300 | 613473536000 | 636000 | 633000 | 636000 | 633000 | 7453 |
| 499 | 20250321 | 104200 | 608743181000 | 633000 | 631000 | 634000 | 630000 | 7051 |
| 500 | 20250321 | 104100 | 604282686000 | 632000 | 630000 | 632000 | 630000 | 5342 |
| 501 | 20250321 | 104000 | 600910640500 | 630000 | 632000 | 633000 | 629000 | 8603 |
| 502 | 20250321 | 103900 | 595479387500 | 632000 | 630000 | 632000 | 629000 | 5590 |
| 503 | 20250321 | 103800 | 591952269000 | 631000 | 628000 | 632000 | 627000 | 23495 |
| 504 | 20250321 | 103700 | 577165193000 | 628000 | 623000 | 629000 | 623000 | 13852 |
| 505 | 20250321 | 103600 | 568489692000 | 623000 | 623000 | 624000 | 622000 | 3869 |
| 506 | 20250321 | 103500 | 566078902500 | 623000 | 621000 | 623000 | 621000 | 2049 |
| 507 | 20250321 | 103400 | 564804702500 | 621000 | 621000 | 622000 | 620000 | 1635 |
| 508 | 20250321 | 103300 | 563788954500 | 621000 | 620000 | 622000 | 620000 | 2481 |
| 509 | 20250321 | 103200 | 562248799500 | 620500 | 620500 | 621000 | 620000 | 1372 |
| 510 | 20250321 | 103100 | 561397561500 | 620000 | 621000 | 621000 | 619000 | 3196 |
| 511 | 20250321 | 103000 | 559415909500 | 620000 | 621000 | 623000 | 620000 | 5340 |
| 512 | 20250321 | 102900 | 556097627000 | 621000 | 621500 | 622000 | 621000 | 2662 |
| 513 | 20250321 | 102800 | 554442673000 | 622000 | 621000 | 622000 | 620000 | 3305 |
| 514 | 20250321 | 102700 | 552389415000 | 620000 | 621000 | 621000 | 620000 | 2012 |
| 515 | 20250321 | 102600 | 551141217000 | 620000 | 618000 | 620000 | 618000 | 3409 |
| 516 | 20250321 | 102500 | 549029341000 | 618000 | 619000 | 620000 | 618000 | 1729 |
| 517 | 20250321 | 102400 | 547959807500 | 619000 | 617000 | 620000 | 617000 | 2214 |
| 518 | 20250321 | 102300 | 546589826500 | 617000 | 618000 | 619000 | 617000 | 1618 |
| 519 | 20250321 | 102200 | 545590463500 | 618000 | 618000 | 619000 | 617000 | 1647 |
| 520 | 20250321 | 102100 | 544572995500 | 618000 | 616000 | 619000 | 616000 | 2528 |
| 521 | 20250321 | 102000 | 543013305500 | 617000 | 616000 | 617000 | 616000 | 1267 |
| 522 | 20250321 | 101900 | 542232641000 | 616000 | 617000 | 617000 | 615000 | 1301 |
| 523 | 20250321 | 101800 | 541431189000 | 616000 | 618000 | 618000 | 615000 | 2036 |
| 524 | 20250321 | 101700 | 540176448000 | 617000 | 620000 | 620500 | 617000 | 2574 |
| 525 | 20250321 | 101600 | 538584197000 | 620500 | 622000 | 622000 | 620000 | 2748 |
| 526 | 20250321 | 101500 | 536878012500 | 622000 | 619000 | 622000 | 619000 | 7321 |
| 527 | 20250321 | 101400 | 532334742000 | 619000 | 616000 | 620000 | 616000 | 8620 |
| 528 | 20250321 | 101300 | 527003507500 | 617000 | 615000 | 617000 | 614000 | 5558 |
| 529 | 20250321 | 101200 | 523582902000 | 614000 | 612000 | 615000 | 611000 | 5265 |
| 530 | 20250321 | 101100 | 520353937000 | 611000 | 610000 | 612000 | 610000 | 1598 |
| 531 | 20250321 | 101000 | 519377905000 | 610000 | 609000 | 612000 | 609000 | 4410 |
| 532 | 20250321 | 100900 | 516686962000 | 609000 | 609000 | 610000 | 608000 | 4097 |
| 533 | 20250321 | 100800 | 514191736000 | 609000 | 610000 | 611000 | 609000 | 5811 |
| 534 | 20250321 | 100700 | 510646473500 | 611000 | 609000 | 611000 | 608000 | 8566 |
| 535 | 20250321 | 100600 | 505425187500 | 610000 | 611000 | 611000 | 609000 | 13501 |
| 536 | 20250321 | 100500 | 497186851000 | 611000 | 613000 | 613000 | 611000 | 3393 |
| 537 | 20250321 | 100400 | 495110618500 | 612000 | 615000 | 615000 | 612000 | 7410 |
| 538 | 20250321 | 100300 | 490562935500 | 614000 | 617000 | 618000 | 614000 | 3177 |
| 539 | 20250321 | 100200 | 488606481000 | 617000 | 618000 | 618000 | 617000 | 1585 |
| 540 | 20250321 | 100100 | 487627952000 | 617000 | 614000 | 618000 | 613000 | 8890 |
| 541 | 20250321 | 100000 | 482154628500 | 613000 | 614000 | 615000 | 613000 | 2246 |
| 542 | 20250321 | 095900 | 480775124500 | 615000 | 614000 | 615000 | 613000 | 3497 |
| 543 | 20250321 | 095800 | 478628544000 | 614000 | 614000 | 615000 | 613000 | 3249 |
| 544 | 20250321 | 095700 | 476633514000 | 615000 | 614000 | 615000 | 613000 | 3137 |
| 545 | 20250321 | 095600 | 474707039000 | 614000 | 613000 | 615000 | 612000 | 3932 |
| 546 | 20250321 | 095500 | 472296267000 | 613000 | 615000 | 616000 | 613000 | 4826 |
| 547 | 20250321 | 095400 | 469330575000 | 616000 | 610000 | 616000 | 610000 | 11645 |
| 548 | 20250321 | 095300 | 462195535000 | 610500 | 613000 | 613000 | 610000 | 7973 |
| 549 | 20250321 | 095200 | 457321459000 | 613000 | 613000 | 614000 | 612000 | 4686 |
| 550 | 20250321 | 095100 | 454452419500 | 613000 | 613000 | 614000 | 612000 | 7063 |
| 551 | 20250321 | 095000 | 450122534000 | 613000 | 614500 | 615000 | 613000 | 3779 |
| 552 | 20250321 | 094900 | 447804459000 | 614000 | 615000 | 616000 | 614000 | 11204 |
| 553 | 20250321 | 094800 | 440917780000 | 615000 | 617000 | 617000 | 615000 | 6039 |
| 554 | 20250321 | 094700 | 437199232500 | 617000 | 618000 | 619000 | 616000 | 3623 |
| 555 | 20250321 | 094600 | 434962815500 | 618000 | 615000 | 619000 | 615000 | 4986 |
| 556 | 20250321 | 094500 | 431884122000 | 615000 | 617000 | 618000 | 615000 | 5904 |
| 557 | 20250321 | 094400 | 428243341000 | 618000 | 617000 | 618000 | 617000 | 1765 |
| 558 | 20250321 | 094300 | 427153795000 | 617500 | 617000 | 618000 | 616000 | 3918 |
| 559 | 20250321 | 094200 | 424736098000 | 617000 | 617000 | 618000 | 616000 | 5658 |
| 560 | 20250321 | 094100 | 421245111500 | 617000 | 618000 | 619000 | 617000 | 2521 |
| 561 | 20250321 | 094000 | 419688031500 | 618000 | 619000 | 620000 | 618000 | 2981 |
| 562 | 20250321 | 093900 | 417842852000 | 619000 | 617000 | 620000 | 616000 | 3625 |
| 563 | 20250321 | 093800 | 415605445000 | 617000 | 617000 | 618000 | 616000 | 6622 |
| 564 | 20250321 | 093700 | 411519548000 | 617000 | 615000 | 617000 | 614000 | 9379 |
| 565 | 20250321 | 093600 | 405749583500 | 615000 | 619000 | 620000 | 615000 | 18081 |
| 566 | 20250321 | 093500 | 394585226000 | 620000 | 620000 | 623000 | 619000 | 15326 |
| 567 | 20250321 | 093400 | 385080321500 | 621000 | 624000 | 624000 | 620000 | 14500 |
| 568 | 20250321 | 093300 | 376068845500 | 624000 | 623000 | 625000 | 623000 | 3739 |
| 569 | 20250321 | 093200 | 373734520500 | 623000 | 623000 | 625000 | 622000 | 5800 |
| 570 | 20250321 | 093100 | 370118012500 | 624000 | 625000 | 626000 | 623000 | 5044 |
| 571 | 20250321 | 093000 | 366968044000 | 625000 | 629000 | 630000 | 624000 | 8135 |
| 572 | 20250321 | 092900 | 361867292000 | 629000 | 630000 | 631000 | 628000 | 10828 |
| 573 | 20250321 | 092800 | 355047396500 | 629000 | 629000 | 630000 | 628000 | 7483 |
| 574 | 20250321 | 092700 | 350339121500 | 629000 | 625000 | 630000 | 624000 | 8250 |
| 575 | 20250321 | 092600 | 345163669500 | 625000 | 623000 | 625000 | 623000 | 4099 |
| 576 | 20250321 | 092500 | 342605691000 | 623000 | 623000 | 625000 | 622000 | 7289 |
| 577 | 20250321 | 092400 | 338061374500 | 623000 | 625000 | 626000 | 623000 | 6423 |
| 578 | 20250321 | 092300 | 334051416000 | 626000 | 628000 | 629000 | 625000 | 6588 |
| 579 | 20250321 | 092200 | 329923782000 | 627000 | 627000 | 629000 | 627000 | 4155 |
| 580 | 20250321 | 092100 | 327315531000 | 627000 | 623000 | 628000 | 622000 | 8004 |
| 581 | 20250321 | 092000 | 322312692500 | 624000 | 621000 | 624000 | 620000 | 5866 |
| 582 | 20250321 | 091900 | 318662946500 | 621000 | 620000 | 623000 | 619000 | 18348 |
| 583 | 20250321 | 091800 | 307289474000 | 621000 | 628000 | 630000 | 620000 | 27561 |
| 584 | 20250321 | 091700 | 290105541000 | 627000 | 630000 | 632000 | 627000 | 14313 |
| 585 | 20250321 | 091600 | 281097939000 | 631000 | 629000 | 633000 | 629000 | 12029 |
| 586 | 20250321 | 091500 | 273505858000 | 630000 | 627000 | 631000 | 627000 | 12613 |
| 587 | 20250321 | 091400 | 265570870000 | 628000 | 628000 | 629000 | 626000 | 9158 |
| 588 | 20250321 | 091300 | 259822193500 | 627000 | 624000 | 629000 | 624000 | 11213 |
| 589 | 20250321 | 091200 | 252800198500 | 625000 | 626000 | 627000 | 620000 | 24078 |
| 590 | 20250321 | 091100 | 237798687500 | 626000 | 630000 | 631000 | 626000 | 19071 |
| 591 | 20250321 | 091000 | 225801405500 | 629000 | 626000 | 632000 | 625000 | 22863 |
| 592 | 20250321 | 090900 | 211443068500 | 627000 | 634000 | 635000 | 626000 | 23174 |
| 593 | 20250321 | 090800 | 196838686000 | 634000 | 638000 | 639000 | 634000 | 12550 |
| 594 | 20250321 | 090700 | 188858843500 | 638000 | 643000 | 644000 | 637000 | 22296 |
| 595 | 20250321 | 090600 | 174582555500 | 643000 | 647000 | 648000 | 641000 | 17725 |
| 596 | 20250321 | 090500 | 163152096000 | 647000 | 641000 | 647000 | 638000 | 26575 |
| 597 | 20250321 | 090400 | 146059463000 | 641000 | 634000 | 647000 | 634000 | 59774 |
| 598 | 20250321 | 090300 | 107797117000 | 635000 | 628000 | 636000 | 620000 | 49371 |
| 599 | 20250321 | 090200 | 76655646000 | 628000 | 627000 | 632000 | 622000 | 122075 |
| 600 | 20250321 | 090100 | 0 | 722000 | 722000 | 722000 | 722000 | 0 |
| 601 | 20250321 | 090000 | 0 | 722000 | 722000 | 722000 | 722000 | 0 |