36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 3 | 20250312 | 185800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 4 | 20250312 | 185700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 5 | 20250312 | 185600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 6 | 20250312 | 185500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 7 | 20250312 | 185400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 8 | 20250312 | 185300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 9 | 20250312 | 185200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 10 | 20250312 | 185100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 11 | 20250312 | 185000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 12 | 20250312 | 184900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 13 | 20250312 | 184800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 14 | 20250312 | 184700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 15 | 20250312 | 184600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 16 | 20250312 | 184500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 17 | 20250312 | 184400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 18 | 20250312 | 184300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 19 | 20250312 | 184200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 20 | 20250312 | 184100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 21 | 20250312 | 184000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 22 | 20250312 | 183900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 23 | 20250312 | 183800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 24 | 20250312 | 183700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 25 | 20250312 | 183600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 26 | 20250312 | 183500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 27 | 20250312 | 183400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 28 | 20250312 | 183300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 29 | 20250312 | 183200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 30 | 20250312 | 183100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 31 | 20250312 | 183000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 32 | 20250312 | 182900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 33 | 20250312 | 182800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 34 | 20250312 | 182700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 35 | 20250312 | 182600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 36 | 20250312 | 182500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 37 | 20250312 | 182400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 38 | 20250312 | 182300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 39 | 20250312 | 182200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 40 | 20250312 | 182100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 41 | 20250312 | 182000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 42 | 20250312 | 181900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 43 | 20250312 | 181800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 44 | 20250312 | 181700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 45 | 20250312 | 181600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 46 | 20250312 | 181500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 47 | 20250312 | 181400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 48 | 20250312 | 181300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 49 | 20250312 | 181200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 50 | 20250312 | 181100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 51 | 20250312 | 181000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 52 | 20250312 | 180900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 53 | 20250312 | 180800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 54 | 20250312 | 180700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 55 | 20250312 | 180600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 56 | 20250312 | 180500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 57 | 20250312 | 180400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 58 | 20250312 | 180300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 59 | 20250312 | 180200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 60 | 20250312 | 180100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 61 | 20250312 | 180000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 62 | 20250312 | 175900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 63 | 20250312 | 175800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 64 | 20250312 | 175700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 65 | 20250312 | 175600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 66 | 20250312 | 175500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 67 | 20250312 | 175400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 68 | 20250312 | 175300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 69 | 20250312 | 175200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 70 | 20250312 | 175100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 71 | 20250312 | 175000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 72 | 20250312 | 174900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 73 | 20250312 | 174800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 74 | 20250312 | 174700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 75 | 20250312 | 174600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 76 | 20250312 | 174500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 77 | 20250312 | 174400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 78 | 20250312 | 174300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 79 | 20250312 | 174200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 80 | 20250312 | 174100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 81 | 20250312 | 174000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 82 | 20250312 | 173900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 83 | 20250312 | 173800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 84 | 20250312 | 173700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 85 | 20250312 | 173600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 86 | 20250312 | 173500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 87 | 20250312 | 173400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 88 | 20250312 | 173300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 89 | 20250312 | 173200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 90 | 20250312 | 173100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 91 | 20250312 | 173000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 92 | 20250312 | 172900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 93 | 20250312 | 172800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 94 | 20250312 | 172700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 95 | 20250312 | 172600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 96 | 20250312 | 172500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 97 | 20250312 | 172400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 98 | 20250312 | 172300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 99 | 20250312 | 172200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 100 | 20250312 | 172100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 101 | 20250312 | 172000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 102 | 20250312 | 171900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 103 | 20250312 | 171800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 104 | 20250312 | 171700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 105 | 20250312 | 171600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 106 | 20250312 | 171500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 107 | 20250312 | 171400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 108 | 20250312 | 171300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 109 | 20250312 | 171200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 110 | 20250312 | 171100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 111 | 20250312 | 171000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 112 | 20250312 | 170900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 113 | 20250312 | 170800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 114 | 20250312 | 170700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 115 | 20250312 | 170600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 116 | 20250312 | 170500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 117 | 20250312 | 170400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 118 | 20250312 | 170300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 119 | 20250312 | 170200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 120 | 20250312 | 170100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 121 | 20250312 | 170000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 122 | 20250312 | 165900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 123 | 20250312 | 165800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 124 | 20250312 | 165700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 125 | 20250312 | 165600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 126 | 20250312 | 165500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 127 | 20250312 | 165400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 128 | 20250312 | 165300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 129 | 20250312 | 165200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 130 | 20250312 | 165100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 131 | 20250312 | 165000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 132 | 20250312 | 164900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 133 | 20250312 | 164800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 134 | 20250312 | 164700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 135 | 20250312 | 164600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 136 | 20250312 | 164500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 137 | 20250312 | 164400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 138 | 20250312 | 164300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 139 | 20250312 | 164200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 140 | 20250312 | 164100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 141 | 20250312 | 164000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 142 | 20250312 | 163900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 143 | 20250312 | 163800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 144 | 20250312 | 163700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 145 | 20250312 | 163600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 146 | 20250312 | 163500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 147 | 20250312 | 163400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 148 | 20250312 | 163300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 149 | 20250312 | 163200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 150 | 20250312 | 163100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 151 | 20250312 | 163000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 152 | 20250312 | 162900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 153 | 20250312 | 162800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 154 | 20250312 | 162700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 155 | 20250312 | 162600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 156 | 20250312 | 162500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 157 | 20250312 | 162400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 158 | 20250312 | 162300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 159 | 20250312 | 162200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 160 | 20250312 | 162100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 161 | 20250312 | 162000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 162 | 20250312 | 161900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 163 | 20250312 | 161800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 164 | 20250312 | 161700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 165 | 20250312 | 161600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 166 | 20250312 | 161500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 167 | 20250312 | 161400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 168 | 20250312 | 161300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 169 | 20250312 | 161200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 170 | 20250312 | 161100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 171 | 20250312 | 161000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 172 | 20250312 | 160900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 173 | 20250312 | 160800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 174 | 20250312 | 160700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 175 | 20250312 | 160600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 176 | 20250312 | 160500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 177 | 20250312 | 160400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 178 | 20250312 | 160300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 179 | 20250312 | 160200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 180 | 20250312 | 160100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 181 | 20250312 | 160000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 182 | 20250312 | 155900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 183 | 20250312 | 155800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 184 | 20250312 | 155700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 185 | 20250312 | 155600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 186 | 20250312 | 155500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 187 | 20250312 | 155400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 188 | 20250312 | 155300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 189 | 20250312 | 155200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 190 | 20250312 | 155100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 191 | 20250312 | 155000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 192 | 20250312 | 154900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 193 | 20250312 | 154800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 194 | 20250312 | 154700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 195 | 20250312 | 154600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 196 | 20250312 | 154500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 197 | 20250312 | 154400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 198 | 20250312 | 154300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 199 | 20250312 | 154200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 200 | 20250312 | 154100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 201 | 20250312 | 154000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 202 | 20250312 | 153900 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 203 | 20250312 | 153800 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 204 | 20250312 | 153700 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 205 | 20250312 | 153600 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 206 | 20250312 | 153500 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 207 | 20250312 | 153400 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 208 | 20250312 | 153300 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 209 | 20250312 | 153200 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 210 | 20250312 | 153100 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 0 |
| 211 | 20250312 | 153000 | 486932921000 | 665000 | 665000 | 665000 | 665000 | 21545 |
| 212 | 20250312 | 152900 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 213 | 20250312 | 152800 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 214 | 20250312 | 152700 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 215 | 20250312 | 152600 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 216 | 20250312 | 152500 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 217 | 20250312 | 152400 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 218 | 20250312 | 152300 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 219 | 20250312 | 152200 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 220 | 20250312 | 152100 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 221 | 20250312 | 152000 | 472605496000 | 661000 | 661000 | 661000 | 661000 | 0 |
| 222 | 20250312 | 151900 | 472605496000 | 661000 | 661000 | 662000 | 660000 | 2634 |
| 223 | 20250312 | 151800 | 470864585000 | 662000 | 660000 | 662000 | 660000 | 2417 |
| 224 | 20250312 | 151700 | 469267463500 | 660000 | 661000 | 663000 | 660000 | 3113 |
| 225 | 20250312 | 151600 | 467207600500 | 661000 | 659000 | 662000 | 657000 | 4630 |
| 226 | 20250312 | 151500 | 464155341500 | 658000 | 656000 | 658000 | 656000 | 2333 |
| 227 | 20250312 | 151400 | 462621755500 | 656000 | 655000 | 658000 | 655000 | 3555 |
| 228 | 20250312 | 151300 | 460287842000 | 655000 | 651000 | 656000 | 651000 | 3461 |
| 229 | 20250312 | 151200 | 458027048500 | 651000 | 649000 | 651000 | 649000 | 2659 |
| 230 | 20250312 | 151100 | 456298240000 | 649000 | 649000 | 650000 | 649000 | 754 |
| 231 | 20250312 | 151000 | 455808775000 | 649000 | 649000 | 650000 | 648000 | 1637 |
| 232 | 20250312 | 150900 | 454746957000 | 650000 | 651000 | 653000 | 649000 | 3894 |
| 233 | 20250312 | 150800 | 452212656500 | 652000 | 649000 | 652000 | 648000 | 2768 |
| 234 | 20250312 | 150700 | 450412209000 | 649000 | 646000 | 650000 | 645000 | 3941 |
| 235 | 20250312 | 150600 | 447860247000 | 646000 | 647000 | 648000 | 645000 | 6054 |
| 236 | 20250312 | 150500 | 443948148500 | 648000 | 651000 | 651000 | 647000 | 5377 |
| 237 | 20250312 | 150400 | 440457197000 | 651000 | 652000 | 652000 | 650000 | 1952 |
| 238 | 20250312 | 150300 | 439186738500 | 652000 | 650000 | 652000 | 650000 | 5587 |
| 239 | 20250312 | 150200 | 435549916000 | 650000 | 652000 | 653000 | 650000 | 10931 |
| 240 | 20250312 | 150100 | 428435549000 | 652000 | 654000 | 655000 | 652000 | 3014 |
| 241 | 20250312 | 150000 | 426465997000 | 655000 | 653000 | 655000 | 653000 | 1846 |
| 242 | 20250312 | 145900 | 425259518500 | 654000 | 653000 | 655000 | 653000 | 1568 |
| 243 | 20250312 | 145800 | 424234721000 | 654000 | 655000 | 656000 | 652000 | 2417 |
| 244 | 20250312 | 145700 | 422653461000 | 655000 | 655000 | 656000 | 652000 | 7656 |
| 245 | 20250312 | 145600 | 417645696000 | 655000 | 658000 | 658000 | 655000 | 11272 |
| 246 | 20250312 | 145500 | 410241277000 | 658000 | 657500 | 659000 | 657000 | 1941 |
| 247 | 20250312 | 145400 | 408964227500 | 658000 | 658000 | 659000 | 657000 | 1285 |
| 248 | 20250312 | 145300 | 408118732500 | 658000 | 656000 | 659000 | 656000 | 1477 |
| 249 | 20250312 | 145200 | 407147615000 | 656000 | 658500 | 659000 | 656000 | 1498 |
| 250 | 20250312 | 145100 | 406162046500 | 658500 | 656000 | 659000 | 655000 | 10815 |
| 251 | 20250312 | 145000 | 399046205500 | 656000 | 657000 | 658000 | 656000 | 2423 |
| 252 | 20250312 | 144900 | 397454174000 | 657000 | 657000 | 660000 | 657000 | 1743 |
| 253 | 20250312 | 144800 | 396307303000 | 657000 | 656000 | 659000 | 656000 | 1274 |
| 254 | 20250312 | 144700 | 395470167500 | 657000 | 658000 | 659000 | 656000 | 1985 |
| 255 | 20250312 | 144600 | 394165686000 | 658000 | 659000 | 660000 | 658000 | 693 |
| 256 | 20250312 | 144500 | 393709457000 | 659000 | 660000 | 661000 | 658000 | 2272 |
| 257 | 20250312 | 144400 | 392210373000 | 660000 | 661000 | 663000 | 660000 | 2413 |
| 258 | 20250312 | 144300 | 390613724000 | 661000 | 660500 | 662000 | 660000 | 1871 |
| 259 | 20250312 | 144200 | 389376724500 | 660500 | 659000 | 661000 | 658000 | 1116 |
| 260 | 20250312 | 144100 | 388640444500 | 659000 | 657000 | 660000 | 656000 | 1634 |
| 261 | 20250312 | 144000 | 387566244000 | 657000 | 656000 | 657500 | 654000 | 3598 |
| 262 | 20250312 | 143900 | 385208327000 | 655000 | 658000 | 659000 | 655000 | 3084 |
| 263 | 20250312 | 143800 | 383185050000 | 659000 | 658000 | 660000 | 657000 | 2510 |
| 264 | 20250312 | 143700 | 381533790000 | 658000 | 660000 | 662000 | 658000 | 2223 |
| 265 | 20250312 | 143600 | 380068245500 | 660000 | 663000 | 665000 | 660000 | 4786 |
| 266 | 20250312 | 143500 | 376893699000 | 663000 | 660000 | 664000 | 660000 | 1905 |
| 267 | 20250312 | 143400 | 375633145500 | 659000 | 660000 | 661000 | 659000 | 1744 |
| 268 | 20250312 | 143300 | 374482570500 | 660000 | 657000 | 661000 | 656000 | 2326 |
| 269 | 20250312 | 143200 | 372949400000 | 657000 | 657000 | 659000 | 656000 | 3328 |
| 270 | 20250312 | 143100 | 370763561500 | 657000 | 658000 | 659000 | 656000 | 1563 |
| 271 | 20250312 | 143000 | 369735434500 | 659000 | 655000 | 659000 | 655000 | 3250 |
| 272 | 20250312 | 142900 | 367601602500 | 655000 | 658500 | 659000 | 655000 | 4512 |
| 273 | 20250312 | 142800 | 364639442000 | 658000 | 660000 | 661000 | 658000 | 4556 |
| 274 | 20250312 | 142700 | 361634877000 | 660000 | 662000 | 663000 | 660000 | 2265 |
| 275 | 20250312 | 142600 | 360137517500 | 662000 | 664000 | 664000 | 662000 | 1909 |
| 276 | 20250312 | 142500 | 358872807500 | 664000 | 661000 | 664000 | 660000 | 2161 |
| 277 | 20250312 | 142400 | 357442266000 | 661000 | 661000 | 661000 | 660000 | 3560 |
| 278 | 20250312 | 142300 | 355090640000 | 661000 | 665000 | 666000 | 661000 | 3674 |
| 279 | 20250312 | 142200 | 352656829000 | 666000 | 665000 | 666500 | 663000 | 2081 |
| 280 | 20250312 | 142100 | 351274224000 | 664000 | 663000 | 667000 | 662000 | 3483 |
| 281 | 20250312 | 142000 | 348960829500 | 662000 | 661500 | 665000 | 660000 | 3229 |
| 282 | 20250312 | 141900 | 346823913500 | 661000 | 664000 | 666000 | 660000 | 7532 |
| 283 | 20250312 | 141800 | 341842242000 | 665000 | 666000 | 667000 | 664000 | 2932 |
| 284 | 20250312 | 141700 | 339891087500 | 665000 | 664000 | 666000 | 662500 | 4506 |
| 285 | 20250312 | 141600 | 336899600000 | 664000 | 668000 | 669000 | 664000 | 5499 |
| 286 | 20250312 | 141500 | 333239461000 | 669000 | 671000 | 671000 | 668000 | 1770 |
| 287 | 20250312 | 141400 | 332054890000 | 670000 | 671000 | 672000 | 669000 | 3840 |
| 288 | 20250312 | 141300 | 329481203000 | 671000 | 674000 | 674000 | 671000 | 3043 |
| 289 | 20250312 | 141200 | 327435661000 | 674000 | 674000 | 675000 | 674000 | 848 |
| 290 | 20250312 | 141100 | 326864088000 | 674000 | 676000 | 677000 | 674000 | 675 |
| 291 | 20250312 | 141000 | 326408562500 | 676000 | 674000 | 676000 | 673000 | 3780 |
| 292 | 20250312 | 140900 | 323860762000 | 674000 | 677000 | 677500 | 674000 | 7652 |
| 293 | 20250312 | 140800 | 318689002500 | 677000 | 679000 | 679000 | 677000 | 1990 |
| 294 | 20250312 | 140700 | 317339693500 | 678000 | 679000 | 680000 | 678000 | 750 |
| 295 | 20250312 | 140600 | 316830487000 | 679000 | 679000 | 680000 | 678000 | 1968 |
| 296 | 20250312 | 140500 | 315494219000 | 679000 | 679000 | 680000 | 679000 | 594 |
| 297 | 20250312 | 140400 | 315090849000 | 679000 | 681000 | 681000 | 679000 | 617 |
| 298 | 20250312 | 140300 | 314671390000 | 680000 | 681000 | 681000 | 680000 | 526 |
| 299 | 20250312 | 140200 | 314313423000 | 681000 | 680000 | 682000 | 680000 | 694 |
| 300 | 20250312 | 140100 | 313840761000 | 680000 | 680000 | 681000 | 680000 | 322 |
| 301 | 20250312 | 140000 | 313621765000 | 680000 | 680000 | 681000 | 679000 | 371 |
| 302 | 20250312 | 135900 | 313369442500 | 680000 | 679000 | 682000 | 678000 | 1489 |
| 303 | 20250312 | 135800 | 312357875500 | 679000 | 681000 | 681000 | 679000 | 1090 |
| 304 | 20250312 | 135700 | 311616725000 | 680000 | 681000 | 682000 | 680000 | 1268 |
| 305 | 20250312 | 135600 | 310753983000 | 681000 | 680000 | 682000 | 680000 | 591 |
| 306 | 20250312 | 135500 | 310351489000 | 680000 | 684000 | 684000 | 680000 | 3297 |
| 307 | 20250312 | 135400 | 308099915500 | 684000 | 685000 | 686000 | 684000 | 1112 |
| 308 | 20250312 | 135300 | 307338305000 | 685000 | 685000 | 686000 | 685000 | 386 |
| 309 | 20250312 | 135200 | 307073874000 | 686000 | 687000 | 687000 | 685000 | 1464 |
| 310 | 20250312 | 135100 | 306069356000 | 687000 | 685000 | 687000 | 685000 | 878 |
| 311 | 20250312 | 135000 | 305466560000 | 685000 | 684000 | 687000 | 684000 | 1390 |
| 312 | 20250312 | 134900 | 304513853000 | 684000 | 685000 | 686000 | 684000 | 487 |
| 313 | 20250312 | 134800 | 304180162000 | 685000 | 684000 | 685000 | 684000 | 614 |
| 314 | 20250312 | 134700 | 303759808000 | 684000 | 685000 | 685000 | 684000 | 363 |
| 315 | 20250312 | 134600 | 303511352500 | 684000 | 685000 | 685000 | 684000 | 488 |
| 316 | 20250312 | 134500 | 303177329500 | 684000 | 683000 | 685000 | 683000 | 510 |
| 317 | 20250312 | 134400 | 302828596500 | 683000 | 683000 | 685000 | 682000 | 888 |
| 318 | 20250312 | 134300 | 302221845500 | 683000 | 683000 | 684000 | 683000 | 867 |
| 319 | 20250312 | 134200 | 301629102500 | 684000 | 683000 | 684000 | 683000 | 686 |
| 320 | 20250312 | 134100 | 301160203000 | 683000 | 683000 | 684000 | 683000 | 697 |
| 321 | 20250312 | 134000 | 300683995000 | 683000 | 683000 | 684000 | 683000 | 315 |
| 322 | 20250312 | 133900 | 300468809500 | 683000 | 684000 | 684000 | 683000 | 301 |
| 323 | 20250312 | 133800 | 300263122500 | 683000 | 682500 | 684000 | 682000 | 563 |
| 324 | 20250312 | 133700 | 299878595500 | 682000 | 680000 | 683000 | 680000 | 846 |
| 325 | 20250312 | 133600 | 299301386000 | 681000 | 680000 | 682000 | 680000 | 968 |
| 326 | 20250312 | 133500 | 298642628000 | 680000 | 679000 | 681000 | 679000 | 1676 |
| 327 | 20250312 | 133400 | 297503749000 | 680000 | 680000 | 681000 | 679000 | 1563 |
| 328 | 20250312 | 133300 | 296440931000 | 680000 | 681000 | 682000 | 680000 | 795 |
| 329 | 20250312 | 133200 | 295899530000 | 681000 | 681000 | 682000 | 681000 | 262 |
| 330 | 20250312 | 133100 | 295721086000 | 681000 | 680000 | 682000 | 680000 | 772 |
| 331 | 20250312 | 133000 | 295195478000 | 680000 | 680000 | 681000 | 679000 | 2100 |
| 332 | 20250312 | 132900 | 293767195500 | 680000 | 680000 | 681000 | 680000 | 666 |
| 333 | 20250312 | 132800 | 293314196000 | 681000 | 681000 | 683000 | 680000 | 2226 |
| 334 | 20250312 | 132700 | 291798451500 | 680000 | 682000 | 682000 | 680000 | 381 |
| 335 | 20250312 | 132600 | 291539162000 | 680000 | 679000 | 682000 | 678000 | 2306 |
| 336 | 20250312 | 132500 | 289972623500 | 679000 | 679000 | 681000 | 678000 | 1572 |
| 337 | 20250312 | 132400 | 288904879500 | 679000 | 681000 | 681000 | 678000 | 1903 |
| 338 | 20250312 | 132300 | 287610899500 | 681000 | 683000 | 684000 | 676000 | 8150 |
| 339 | 20250312 | 132200 | 282069644500 | 683000 | 684500 | 685000 | 683000 | 1951 |
| 340 | 20250312 | 132100 | 280735513000 | 684000 | 684000 | 685000 | 684000 | 324 |
| 341 | 20250312 | 132000 | 280513847500 | 684000 | 684000 | 685000 | 683000 | 851 |
| 342 | 20250312 | 131900 | 279931871500 | 684000 | 682000 | 684000 | 682000 | 2430 |
| 343 | 20250312 | 131800 | 278273253000 | 682000 | 683000 | 684000 | 681000 | 1568 |
| 344 | 20250312 | 131700 | 277203541000 | 683000 | 683000 | 683000 | 681000 | 4336 |
| 345 | 20250312 | 131600 | 274245357500 | 684000 | 685000 | 685000 | 683000 | 4048 |
| 346 | 20250312 | 131500 | 271475180500 | 685000 | 686000 | 686000 | 685000 | 504 |
| 347 | 20250312 | 131400 | 271129880000 | 685000 | 685000 | 686000 | 685000 | 624 |
| 348 | 20250312 | 131300 | 270702227000 | 685000 | 686000 | 686000 | 685000 | 213 |
| 349 | 20250312 | 131200 | 270556279000 | 686000 | 686000 | 686000 | 685000 | 1547 |
| 350 | 20250312 | 131100 | 269496252500 | 686000 | 685000 | 686000 | 685000 | 433 |
| 351 | 20250312 | 131000 | 269199478000 | 686000 | 686000 | 687000 | 685000 | 1089 |
| 352 | 20250312 | 130900 | 268452798500 | 685000 | 686000 | 687000 | 685000 | 1404 |
| 353 | 20250312 | 130800 | 267489886500 | 685000 | 686000 | 686000 | 685000 | 1095 |
| 354 | 20250312 | 130700 | 266739505500 | 686000 | 689000 | 690000 | 685000 | 11439 |
| 355 | 20250312 | 130600 | 258874050000 | 690000 | 689000 | 690000 | 689000 | 622 |
| 356 | 20250312 | 130500 | 258445089000 | 689000 | 689000 | 690000 | 689000 | 252 |
| 357 | 20250312 | 130400 | 258271422500 | 689000 | 689000 | 690000 | 689000 | 372 |
| 358 | 20250312 | 130300 | 258015084500 | 689000 | 690000 | 690000 | 689000 | 187 |
| 359 | 20250312 | 130200 | 257886093500 | 689000 | 690500 | 690500 | 689000 | 633 |
| 360 | 20250312 | 130100 | 257449362500 | 690000 | 690000 | 691000 | 690000 | 388 |
| 361 | 20250312 | 130000 | 257181612500 | 690000 | 689500 | 693000 | 689000 | 6827 |
| 362 | 20250312 | 125900 | 252463617000 | 689000 | 689000 | 690000 | 689000 | 361 |
| 363 | 20250312 | 125800 | 252214884500 | 689000 | 690500 | 691000 | 689000 | 2024 |
| 364 | 20250312 | 125700 | 250819607000 | 691000 | 689000 | 691000 | 689000 | 1808 |
| 365 | 20250312 | 125600 | 249572027500 | 689000 | 689000 | 690000 | 687000 | 2462 |
| 366 | 20250312 | 125500 | 247877682500 | 689000 | 688000 | 689000 | 687500 | 2678 |
| 367 | 20250312 | 125400 | 246035260000 | 688000 | 688000 | 688500 | 688000 | 553 |
| 368 | 20250312 | 125300 | 245654721000 | 688000 | 689000 | 689500 | 688000 | 1871 |
| 369 | 20250312 | 125200 | 244366174000 | 689000 | 689000 | 689500 | 689000 | 520 |
| 370 | 20250312 | 125100 | 244007832500 | 689000 | 689000 | 689500 | 689000 | 437 |
| 371 | 20250312 | 125000 | 243706733500 | 689000 | 689000 | 690000 | 689000 | 1330 |
| 372 | 20250312 | 124900 | 242790302500 | 689000 | 689000 | 690000 | 689000 | 903 |
| 373 | 20250312 | 124800 | 242167938500 | 689000 | 689000 | 690000 | 689000 | 326 |
| 374 | 20250312 | 124700 | 241943107000 | 689000 | 690000 | 690000 | 689000 | 320 |
| 375 | 20250312 | 124600 | 241722376000 | 690000 | 690000 | 690000 | 689000 | 464 |
| 376 | 20250312 | 124500 | 241402246000 | 690000 | 689000 | 690000 | 689000 | 247 |
| 377 | 20250312 | 124400 | 241232005000 | 689000 | 690000 | 690000 | 689000 | 386 |
| 378 | 20250312 | 124300 | 240965774000 | 690000 | 689000 | 690000 | 689000 | 407 |
| 379 | 20250312 | 124200 | 240685154000 | 689000 | 690000 | 690000 | 689000 | 312 |
| 380 | 20250312 | 124100 | 240469948000 | 690000 | 690000 | 690000 | 689000 | 344 |
| 381 | 20250312 | 124000 | 240232644500 | 690000 | 689000 | 690000 | 689000 | 142 |
| 382 | 20250312 | 123900 | 240134752000 | 689000 | 689500 | 690000 | 689000 | 238 |
| 383 | 20250312 | 123800 | 239970636000 | 689000 | 690000 | 690000 | 689000 | 105 |
| 384 | 20250312 | 123700 | 239898252000 | 689000 | 690000 | 690000 | 689000 | 166 |
| 385 | 20250312 | 123600 | 239783774000 | 690000 | 690000 | 690000 | 689000 | 89 |
| 386 | 20250312 | 123500 | 239722424500 | 690000 | 689000 | 690000 | 689000 | 524 |
| 387 | 20250312 | 123400 | 239361052500 | 689000 | 689000 | 690000 | 689000 | 190 |
| 388 | 20250312 | 123300 | 239230014500 | 690000 | 690000 | 690000 | 689000 | 278 |
| 389 | 20250312 | 123200 | 239038441500 | 690000 | 689000 | 690000 | 688000 | 967 |
| 390 | 20250312 | 123100 | 238372115500 | 688000 | 689000 | 690000 | 688000 | 584 |
| 391 | 20250312 | 123000 | 237969861500 | 689000 | 689000 | 690000 | 689000 | 304 |
| 392 | 20250312 | 122900 | 237760399500 | 690000 | 690000 | 690000 | 689000 | 448 |
| 393 | 20250312 | 122800 | 237451679500 | 689000 | 689000 | 690000 | 689000 | 121 |
| 394 | 20250312 | 122700 | 237368297500 | 689000 | 689000 | 690000 | 689000 | 268 |
| 395 | 20250312 | 122600 | 237183622500 | 689000 | 689000 | 690000 | 689000 | 1173 |
| 396 | 20250312 | 122500 | 236375352500 | 689000 | 689000 | 690000 | 689000 | 389 |
| 397 | 20250312 | 122400 | 236107244500 | 689000 | 689000 | 690000 | 689000 | 376 |
| 398 | 20250312 | 122300 | 235848148500 | 689000 | 689000 | 690000 | 689000 | 199 |
| 399 | 20250312 | 122200 | 235711002500 | 689000 | 689000 | 690000 | 689000 | 101 |
| 400 | 20250312 | 122100 | 235641403500 | 689000 | 689000 | 690000 | 689000 | 513 |
| 401 | 20250312 | 122000 | 235287790500 | 690000 | 689000 | 690000 | 689000 | 130 |
| 402 | 20250312 | 121900 | 235198197500 | 689000 | 689000 | 690000 | 689000 | 583 |
| 403 | 20250312 | 121800 | 234796483500 | 689000 | 690000 | 691000 | 689000 | 1485 |
| 404 | 20250312 | 121700 | 233771771500 | 690000 | 691000 | 691000 | 690000 | 1162 |
| 405 | 20250312 | 121600 | 232969951500 | 691000 | 690000 | 691000 | 690000 | 132 |
| 406 | 20250312 | 121500 | 232878822500 | 690000 | 690000 | 691000 | 690000 | 105 |
| 407 | 20250312 | 121400 | 232806351000 | 690000 | 690000 | 691000 | 690000 | 313 |
| 408 | 20250312 | 121300 | 232590369000 | 690000 | 691000 | 691000 | 690000 | 432 |
| 409 | 20250312 | 121200 | 232292269000 | 691000 | 691000 | 691000 | 690000 | 173 |
| 410 | 20250312 | 121100 | 232172842000 | 690000 | 690000 | 691000 | 690000 | 704 |
| 411 | 20250312 | 121000 | 231686991000 | 691000 | 691000 | 691000 | 690000 | 304 |
| 412 | 20250312 | 120900 | 231477017000 | 691000 | 688000 | 691000 | 688000 | 1319 |
| 413 | 20250312 | 120800 | 230567572000 | 689000 | 688000 | 689000 | 688000 | 361 |
| 414 | 20250312 | 120700 | 230319178000 | 688000 | 688000 | 689000 | 688000 | 89 |
| 415 | 20250312 | 120600 | 230257932000 | 689000 | 688000 | 689000 | 688000 | 149 |
| 416 | 20250312 | 120500 | 230155407000 | 688000 | 688000 | 689000 | 688000 | 336 |
| 417 | 20250312 | 120400 | 229924203500 | 689000 | 688000 | 689000 | 688000 | 115 |
| 418 | 20250312 | 120300 | 229845075500 | 688000 | 688000 | 689000 | 688000 | 330 |
| 419 | 20250312 | 120200 | 229618010500 | 688000 | 688000 | 689000 | 688000 | 500 |
| 420 | 20250312 | 120100 | 229273970500 | 689000 | 689000 | 689000 | 688000 | 80 |
| 421 | 20250312 | 120000 | 229218901500 | 688000 | 689000 | 690000 | 688000 | 431 |
| 422 | 20250312 | 115900 | 228921874000 | 689000 | 690000 | 690000 | 689000 | 369 |
| 423 | 20250312 | 115800 | 228667588500 | 689000 | 690000 | 690000 | 689000 | 129 |
| 424 | 20250312 | 115700 | 228578648500 | 690000 | 689000 | 690000 | 689000 | 315 |
| 425 | 20250312 | 115600 | 228361395500 | 689000 | 687000 | 690000 | 687000 | 1001 |
| 426 | 20250312 | 115500 | 227672618000 | 687000 | 688000 | 688000 | 687000 | 159 |
| 427 | 20250312 | 115400 | 227563340000 | 687000 | 687000 | 688000 | 687000 | 250 |
| 428 | 20250312 | 115300 | 227391556000 | 687000 | 687000 | 688000 | 687000 | 359 |
| 429 | 20250312 | 115200 | 227144904000 | 687000 | 687000 | 688000 | 687000 | 122 |
| 430 | 20250312 | 115100 | 227061048000 | 688000 | 687000 | 688000 | 687000 | 153 |
| 431 | 20250312 | 115000 | 226955875000 | 688000 | 687000 | 689000 | 687000 | 1080 |
| 432 | 20250312 | 114900 | 226212873500 | 687000 | 688000 | 688000 | 687000 | 616 |
| 433 | 20250312 | 114800 | 225789619500 | 688000 | 688000 | 689000 | 688000 | 208 |
| 434 | 20250312 | 114700 | 225646500500 | 688000 | 688000 | 689000 | 687000 | 474 |
| 435 | 20250312 | 114600 | 225320362500 | 689000 | 690000 | 690000 | 688000 | 392 |
| 436 | 20250312 | 114500 | 225050268500 | 690000 | 690000 | 691000 | 689000 | 681 |
| 437 | 20250312 | 114400 | 224580454500 | 690000 | 690000 | 692000 | 690000 | 1613 |
| 438 | 20250312 | 114300 | 223466016500 | 690000 | 687000 | 691000 | 687000 | 1728 |
| 439 | 20250312 | 114200 | 222274297500 | 688000 | 687000 | 688000 | 687000 | 201 |
| 440 | 20250312 | 114100 | 222136123500 | 688000 | 686000 | 688000 | 686000 | 1020 |
| 441 | 20250312 | 114000 | 221435572500 | 686000 | 688000 | 688000 | 686000 | 828 |
| 442 | 20250312 | 113900 | 220866940500 | 688000 | 687000 | 688000 | 687000 | 714 |
| 443 | 20250312 | 113800 | 220375964000 | 687500 | 686000 | 688000 | 686000 | 591 |
| 444 | 20250312 | 113700 | 219970115000 | 686000 | 689000 | 689000 | 685000 | 3617 |
| 445 | 20250312 | 113600 | 217487594000 | 688000 | 690000 | 690000 | 688000 | 1555 |
| 446 | 20250312 | 113500 | 216415731000 | 690000 | 691500 | 692000 | 690000 | 414 |
| 447 | 20250312 | 113400 | 216129668500 | 692000 | 692000 | 692000 | 691000 | 450 |
| 448 | 20250312 | 113300 | 215818346000 | 692000 | 692000 | 693000 | 691000 | 1027 |
| 449 | 20250312 | 113200 | 215108049000 | 693000 | 690000 | 693000 | 689000 | 1600 |
| 450 | 20250312 | 113100 | 214002022000 | 690000 | 689000 | 691000 | 689000 | 1718 |
| 451 | 20250312 | 113000 | 212817047000 | 690000 | 690000 | 690000 | 688000 | 1531 |
| 452 | 20250312 | 112900 | 211761677500 | 690000 | 689000 | 691000 | 689000 | 2947 |
| 453 | 20250312 | 112800 | 209728285000 | 689000 | 688000 | 690000 | 687000 | 2063 |
| 454 | 20250312 | 112700 | 208308976000 | 688000 | 691000 | 692000 | 688000 | 5358 |
| 455 | 20250312 | 112600 | 204614627000 | 691000 | 692000 | 693000 | 690000 | 4335 |
| 456 | 20250312 | 112500 | 201618018000 | 692000 | 693000 | 693000 | 692000 | 1099 |
| 457 | 20250312 | 112400 | 200857410500 | 693000 | 695000 | 695000 | 692000 | 1700 |
| 458 | 20250312 | 112300 | 199678636000 | 695000 | 694000 | 695000 | 694000 | 803 |
| 459 | 20250312 | 112200 | 199120967000 | 694000 | 696000 | 697000 | 694000 | 1802 |
| 460 | 20250312 | 112100 | 197867934000 | 696000 | 697000 | 698000 | 696000 | 1031 |
| 461 | 20250312 | 112000 | 197149782000 | 697000 | 697000 | 698000 | 697000 | 245 |
| 462 | 20250312 | 111900 | 196978971000 | 697000 | 697000 | 698000 | 697000 | 229 |
| 463 | 20250312 | 111800 | 196819336500 | 698000 | 697000 | 698000 | 697000 | 287 |
| 464 | 20250312 | 111700 | 196619249500 | 697000 | 697000 | 698000 | 697000 | 161 |
| 465 | 20250312 | 111600 | 196506997500 | 697000 | 698000 | 699000 | 697000 | 1553 |
| 466 | 20250312 | 111500 | 195423269500 | 699000 | 699000 | 699500 | 698000 | 818 |
| 467 | 20250312 | 111400 | 194851649500 | 699000 | 699000 | 700000 | 698000 | 148 |
| 468 | 20250312 | 111300 | 194748162000 | 699000 | 699000 | 700000 | 698000 | 400 |
| 469 | 20250312 | 111200 | 194468523000 | 699000 | 699000 | 700000 | 699000 | 229 |
| 470 | 20250312 | 111100 | 194308437500 | 699000 | 699000 | 700000 | 699000 | 204 |
| 471 | 20250312 | 111000 | 194165711500 | 700000 | 699000 | 700000 | 699000 | 170 |
| 472 | 20250312 | 110900 | 194046857000 | 699000 | 699000 | 700000 | 699000 | 207 |
| 473 | 20250312 | 110800 | 193902127500 | 699000 | 700000 | 701000 | 699000 | 511 |
| 474 | 20250312 | 110700 | 193544403500 | 700000 | 700000 | 701000 | 699000 | 711 |
| 475 | 20250312 | 110600 | 193046667000 | 700000 | 700000 | 701000 | 700000 | 474 |
| 476 | 20250312 | 110500 | 192714803000 | 700000 | 700000 | 701000 | 700000 | 727 |
| 477 | 20250312 | 110400 | 192205861000 | 700000 | 701000 | 701000 | 700000 | 432 |
| 478 | 20250312 | 110300 | 191903385000 | 701000 | 699000 | 701000 | 699000 | 3814 |
| 479 | 20250312 | 110200 | 189233258000 | 699000 | 698000 | 700000 | 698000 | 1906 |
| 480 | 20250312 | 110100 | 187901069000 | 698000 | 698000 | 699000 | 698000 | 173 |
| 481 | 20250312 | 110000 | 187780211000 | 698000 | 698000 | 699000 | 698000 | 340 |
| 482 | 20250312 | 105900 | 187542720000 | 699000 | 698000 | 699000 | 697000 | 1737 |
| 483 | 20250312 | 105800 | 186330239000 | 698000 | 698000 | 698000 | 697000 | 103 |
| 484 | 20250312 | 105700 | 186258386000 | 697000 | 698000 | 698000 | 697000 | 123 |
| 485 | 20250312 | 105600 | 186172612000 | 697000 | 697000 | 698000 | 697000 | 129 |
| 486 | 20250312 | 105500 | 186082655000 | 698000 | 697000 | 698000 | 696000 | 1041 |
| 487 | 20250312 | 105400 | 185357038000 | 696000 | 696500 | 697000 | 696000 | 395 |
| 488 | 20250312 | 105300 | 185082084000 | 696000 | 696000 | 697000 | 696000 | 229 |
| 489 | 20250312 | 105200 | 184922665500 | 697000 | 697000 | 697000 | 696000 | 1168 |
| 490 | 20250312 | 105100 | 184109304000 | 697000 | 697000 | 697000 | 696000 | 113 |
| 491 | 20250312 | 105000 | 184030626500 | 697000 | 697000 | 698000 | 696000 | 1180 |
| 492 | 20250312 | 104900 | 183208292000 | 698000 | 698000 | 698000 | 697000 | 134 |
| 493 | 20250312 | 104800 | 183114833000 | 697000 | 698000 | 698000 | 697000 | 197 |
| 494 | 20250312 | 104700 | 182977473000 | 697000 | 697000 | 698000 | 697000 | 695 |
| 495 | 20250312 | 104600 | 182492482000 | 697000 | 697000 | 698000 | 697000 | 668 |
| 496 | 20250312 | 104500 | 182026753000 | 698000 | 697000 | 698000 | 697000 | 150 |
| 497 | 20250312 | 104400 | 181922105500 | 697000 | 698000 | 698000 | 697000 | 92 |
| 498 | 20250312 | 104300 | 181857938500 | 698000 | 696000 | 698000 | 696000 | 880 |
| 499 | 20250312 | 104200 | 181244350000 | 697000 | 697000 | 697000 | 696000 | 333 |
| 500 | 20250312 | 104100 | 181012367500 | 697000 | 696000 | 697000 | 696000 | 562 |
| 501 | 20250312 | 104000 | 180621112500 | 696000 | 697000 | 697000 | 696000 | 452 |
| 502 | 20250312 | 103900 | 180306313500 | 696000 | 697000 | 697000 | 696000 | 140 |
| 503 | 20250312 | 103800 | 180208843000 | 697000 | 697000 | 697000 | 696000 | 493 |
| 504 | 20250312 | 103700 | 179865281500 | 697000 | 699000 | 699000 | 697000 | 409 |
| 505 | 20250312 | 103600 | 179579923000 | 699000 | 698000 | 699000 | 698000 | 102 |
| 506 | 20250312 | 103500 | 179508669000 | 698000 | 699500 | 699500 | 698000 | 95 |
| 507 | 20250312 | 103400 | 179442305000 | 699000 | 699000 | 700000 | 699000 | 1912 |
| 508 | 20250312 | 103300 | 178105626000 | 699000 | 697000 | 699000 | 696000 | 857 |
| 509 | 20250312 | 103200 | 177507879000 | 698000 | 696000 | 698000 | 696000 | 524 |
| 510 | 20250312 | 103100 | 177142827000 | 696000 | 696000 | 697000 | 696000 | 405 |
| 511 | 20250312 | 103000 | 176860916000 | 696000 | 695000 | 697000 | 695000 | 1139 |
| 512 | 20250312 | 102900 | 176068277000 | 695000 | 696000 | 697000 | 695000 | 966 |
| 513 | 20250312 | 102800 | 175396318000 | 696000 | 698000 | 699000 | 696000 | 2032 |
| 514 | 20250312 | 102700 | 173978984000 | 698000 | 697000 | 699000 | 697000 | 749 |
| 515 | 20250312 | 102600 | 173455942000 | 697000 | 697000 | 698000 | 697000 | 668 |
| 516 | 20250312 | 102500 | 172990235000 | 697000 | 696000 | 698000 | 696000 | 340 |
| 517 | 20250312 | 102400 | 172753145000 | 697000 | 697000 | 697000 | 695000 | 1487 |
| 518 | 20250312 | 102300 | 171717479500 | 697000 | 696000 | 697000 | 696000 | 409 |
| 519 | 20250312 | 102200 | 171432776500 | 696000 | 695000 | 697000 | 695000 | 1023 |
| 520 | 20250312 | 102100 | 170720863500 | 695000 | 696000 | 697000 | 695000 | 2050 |
| 521 | 20250312 | 102000 | 169294557500 | 697000 | 697000 | 698000 | 696000 | 996 |
| 522 | 20250312 | 101900 | 168600629000 | 697000 | 700000 | 700000 | 697000 | 2373 |
| 523 | 20250312 | 101800 | 166943210000 | 700000 | 699000 | 700000 | 699000 | 315 |
| 524 | 20250312 | 101700 | 166722835000 | 699000 | 699000 | 700000 | 699000 | 203 |
| 525 | 20250312 | 101600 | 166580859000 | 699000 | 699000 | 700000 | 698000 | 471 |
| 526 | 20250312 | 101500 | 166251584000 | 698000 | 700000 | 700000 | 698000 | 707 |
| 527 | 20250312 | 101400 | 165757485500 | 699000 | 698000 | 700000 | 698000 | 552 |
| 528 | 20250312 | 101300 | 165371625500 | 699000 | 698000 | 699000 | 698000 | 503 |
| 529 | 20250312 | 101200 | 165020244500 | 698000 | 699000 | 700000 | 698000 | 1859 |
| 530 | 20250312 | 101100 | 163719807000 | 699000 | 699000 | 700000 | 698000 | 1296 |
| 531 | 20250312 | 101000 | 162813934000 | 699000 | 700000 | 700500 | 699000 | 1136 |
| 532 | 20250312 | 100900 | 162019049500 | 700000 | 700000 | 701000 | 700000 | 1088 |
| 533 | 20250312 | 100800 | 161257137500 | 701000 | 702000 | 702000 | 700000 | 1316 |
| 534 | 20250312 | 100700 | 160334471500 | 701000 | 702000 | 702000 | 701000 | 604 |
| 535 | 20250312 | 100600 | 159910885500 | 701000 | 700000 | 702000 | 699000 | 4567 |
| 536 | 20250312 | 100500 | 156711388500 | 700000 | 698000 | 700000 | 697000 | 2319 |
| 537 | 20250312 | 100400 | 155090621500 | 698000 | 696000 | 698000 | 696000 | 947 |
| 538 | 20250312 | 100300 | 154430427500 | 697000 | 695000 | 697000 | 695000 | 565 |
| 539 | 20250312 | 100200 | 154037259500 | 695000 | 694000 | 696000 | 694000 | 634 |
| 540 | 20250312 | 100100 | 153596645500 | 695000 | 697000 | 697000 | 694000 | 1633 |
| 541 | 20250312 | 100000 | 152461064500 | 697000 | 697000 | 698000 | 696000 | 700 |
| 542 | 20250312 | 095900 | 151973301000 | 697000 | 697000 | 699000 | 697000 | 631 |
| 543 | 20250312 | 095800 | 151532960000 | 698000 | 697000 | 698000 | 696000 | 1729 |
| 544 | 20250312 | 095700 | 150327509000 | 696000 | 696000 | 697000 | 696000 | 891 |
| 545 | 20250312 | 095600 | 149707274000 | 697000 | 696000 | 697000 | 696000 | 265 |
| 546 | 20250312 | 095500 | 149522748500 | 696000 | 696000 | 697000 | 695000 | 525 |
| 547 | 20250312 | 095400 | 149157328500 | 697000 | 696000 | 698000 | 696000 | 633 |
| 548 | 20250312 | 095300 | 148716279500 | 696000 | 695000 | 696000 | 694000 | 1342 |
| 549 | 20250312 | 095200 | 147783597500 | 695000 | 697000 | 698000 | 695000 | 1804 |
| 550 | 20250312 | 095100 | 146528089000 | 697000 | 699000 | 699000 | 696000 | 2264 |
| 551 | 20250312 | 095000 | 144948745500 | 699000 | 699000 | 700000 | 698000 | 571 |
| 552 | 20250312 | 094900 | 144549810000 | 699000 | 699000 | 700000 | 698000 | 681 |
| 553 | 20250312 | 094800 | 144073829000 | 699000 | 699000 | 700000 | 697000 | 2200 |
| 554 | 20250312 | 094700 | 142536480500 | 699000 | 698000 | 702000 | 698000 | 8846 |
| 555 | 20250312 | 094600 | 136341504000 | 698000 | 698000 | 699000 | 698000 | 779 |
| 556 | 20250312 | 094500 | 135797153000 | 698000 | 696000 | 699000 | 696000 | 1358 |
| 557 | 20250312 | 094400 | 134850243000 | 696000 | 699000 | 699000 | 696000 | 1925 |
| 558 | 20250312 | 094300 | 133507579500 | 698000 | 698000 | 699000 | 698000 | 1216 |
| 559 | 20250312 | 094200 | 132657954500 | 698000 | 699000 | 699000 | 698000 | 937 |
| 560 | 20250312 | 094100 | 132003832500 | 699000 | 697000 | 699000 | 696000 | 1544 |
| 561 | 20250312 | 094000 | 130926822500 | 697000 | 696000 | 697000 | 696000 | 288 |
| 562 | 20250312 | 093900 | 130726294500 | 696000 | 698000 | 698000 | 695000 | 2139 |
| 563 | 20250312 | 093800 | 129236162000 | 698000 | 699000 | 700000 | 697000 | 1470 |
| 564 | 20250312 | 093700 | 128209257000 | 699000 | 698000 | 700000 | 698000 | 2693 |
| 565 | 20250312 | 093600 | 126326610000 | 699000 | 693500 | 700000 | 693500 | 8484 |
| 566 | 20250312 | 093500 | 120408611000 | 693000 | 691000 | 694000 | 691000 | 743 |
| 567 | 20250312 | 093400 | 119894293000 | 691000 | 693000 | 693000 | 691000 | 1812 |
| 568 | 20250312 | 093300 | 118639856000 | 693000 | 693000 | 694000 | 693000 | 511 |
| 569 | 20250312 | 093200 | 118285611500 | 694000 | 695000 | 695000 | 692000 | 1367 |
| 570 | 20250312 | 093100 | 117337850500 | 694000 | 694000 | 695000 | 693000 | 1093 |
| 571 | 20250312 | 093000 | 116579174000 | 695000 | 693000 | 695000 | 692000 | 1090 |
| 572 | 20250312 | 092900 | 115823780000 | 693000 | 690000 | 693000 | 689000 | 1864 |
| 573 | 20250312 | 092800 | 114538085000 | 689000 | 691000 | 692000 | 689000 | 2141 |
| 574 | 20250312 | 092700 | 113060497500 | 691000 | 691000 | 693000 | 690000 | 2767 |
| 575 | 20250312 | 092600 | 111149171500 | 691000 | 694000 | 695000 | 691000 | 2349 |
| 576 | 20250312 | 092500 | 109522794000 | 695000 | 696000 | 696000 | 694000 | 1318 |
| 577 | 20250312 | 092400 | 108606679500 | 694000 | 694000 | 697000 | 693000 | 4591 |
| 578 | 20250312 | 092300 | 105417101000 | 694000 | 695000 | 696000 | 694000 | 1471 |
| 579 | 20250312 | 092200 | 104394694500 | 695000 | 696000 | 696000 | 694000 | 3319 |
| 580 | 20250312 | 092100 | 102087839500 | 696000 | 691000 | 696000 | 691000 | 2854 |
| 581 | 20250312 | 092000 | 100108645000 | 691000 | 691000 | 693000 | 689000 | 2385 |
| 582 | 20250312 | 091900 | 98461572500 | 692000 | 689000 | 694000 | 689000 | 5963 |
| 583 | 20250312 | 091800 | 94337631000 | 689000 | 694000 | 696000 | 689000 | 6485 |
| 584 | 20250312 | 091700 | 89851245500 | 694000 | 699000 | 700000 | 694000 | 7166 |
| 585 | 20250312 | 091600 | 84856221000 | 699000 | 700000 | 704000 | 698000 | 14316 |
| 586 | 20250312 | 091500 | 74830652500 | 699000 | 690000 | 699000 | 689000 | 19687 |
| 587 | 20250312 | 091400 | 61159834000 | 690000 | 689000 | 690000 | 685000 | 10087 |
| 588 | 20250312 | 091300 | 54221800500 | 689000 | 684000 | 690000 | 684000 | 9683 |
| 589 | 20250312 | 091200 | 47568162000 | 685000 | 680000 | 685000 | 678000 | 8484 |
| 590 | 20250312 | 091100 | 41795618000 | 680000 | 673000 | 680000 | 672000 | 3918 |
| 591 | 20250312 | 091000 | 39148519000 | 673000 | 666000 | 674000 | 664000 | 3137 |
| 592 | 20250312 | 090900 | 37048280000 | 664000 | 665000 | 666000 | 663000 | 1896 |
| 593 | 20250312 | 090800 | 35788564000 | 665000 | 666000 | 667000 | 664000 | 1766 |
| 594 | 20250312 | 090700 | 34613426500 | 666000 | 670000 | 670000 | 664000 | 4014 |
| 595 | 20250312 | 090600 | 31934463000 | 669000 | 664000 | 669000 | 662000 | 3809 |
| 596 | 20250312 | 090500 | 29400631000 | 663000 | 664000 | 665000 | 661000 | 7013 |
| 597 | 20250312 | 090400 | 24754665500 | 663000 | 663000 | 667000 | 660000 | 9085 |
| 598 | 20250312 | 090300 | 18737791500 | 663000 | 675000 | 675000 | 662000 | 11542 |
| 599 | 20250312 | 090200 | 11022153000 | 675000 | 677000 | 677000 | 674000 | 3555 |
| 600 | 20250312 | 090100 | 8620890000 | 677000 | 680000 | 680000 | 676000 | 4534 |
| 601 | 20250312 | 090000 | 5548085000 | 680000 | 683000 | 685000 | 679000 | 7407 |