35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 3 | 20250314 | 185800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 4 | 20250314 | 185700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 5 | 20250314 | 185600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 6 | 20250314 | 185500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 7 | 20250314 | 185400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 8 | 20250314 | 185300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 9 | 20250314 | 185200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 10 | 20250314 | 185100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 11 | 20250314 | 185000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 12 | 20250314 | 184900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 13 | 20250314 | 184800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 14 | 20250314 | 184700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 15 | 20250314 | 184600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 16 | 20250314 | 184500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 17 | 20250314 | 184400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 18 | 20250314 | 184300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 19 | 20250314 | 184200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 20 | 20250314 | 184100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 21 | 20250314 | 184000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 22 | 20250314 | 183900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 23 | 20250314 | 183800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 24 | 20250314 | 183700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 25 | 20250314 | 183600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 26 | 20250314 | 183500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 27 | 20250314 | 183400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 28 | 20250314 | 183300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 29 | 20250314 | 183200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 30 | 20250314 | 183100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 31 | 20250314 | 183000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 32 | 20250314 | 182900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 33 | 20250314 | 182800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 34 | 20250314 | 182700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 35 | 20250314 | 182600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 36 | 20250314 | 182500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 37 | 20250314 | 182400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 38 | 20250314 | 182300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 39 | 20250314 | 182200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 40 | 20250314 | 182100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 41 | 20250314 | 182000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 42 | 20250314 | 181900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 43 | 20250314 | 181800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 44 | 20250314 | 181700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 45 | 20250314 | 181600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 46 | 20250314 | 181500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 47 | 20250314 | 181400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 48 | 20250314 | 181300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 49 | 20250314 | 181200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 50 | 20250314 | 181100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 51 | 20250314 | 181000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 52 | 20250314 | 180900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 53 | 20250314 | 180800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 54 | 20250314 | 180700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 55 | 20250314 | 180600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 56 | 20250314 | 180500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 57 | 20250314 | 180400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 58 | 20250314 | 180300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 59 | 20250314 | 180200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 60 | 20250314 | 180100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 61 | 20250314 | 180000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 62 | 20250314 | 175900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 63 | 20250314 | 175800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 64 | 20250314 | 175700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 65 | 20250314 | 175600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 66 | 20250314 | 175500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 67 | 20250314 | 175400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 68 | 20250314 | 175300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 69 | 20250314 | 175200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 70 | 20250314 | 175100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 71 | 20250314 | 175000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 72 | 20250314 | 174900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 73 | 20250314 | 174800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 74 | 20250314 | 174700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 75 | 20250314 | 174600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 76 | 20250314 | 174500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 77 | 20250314 | 174400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 78 | 20250314 | 174300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 79 | 20250314 | 174200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 80 | 20250314 | 174100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 81 | 20250314 | 174000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 82 | 20250314 | 173900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 83 | 20250314 | 173800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 84 | 20250314 | 173700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 85 | 20250314 | 173600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 86 | 20250314 | 173500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 87 | 20250314 | 173400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 88 | 20250314 | 173300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 89 | 20250314 | 173200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 90 | 20250314 | 173100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 91 | 20250314 | 173000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 92 | 20250314 | 172900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 93 | 20250314 | 172800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 94 | 20250314 | 172700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 95 | 20250314 | 172600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 96 | 20250314 | 172500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 97 | 20250314 | 172400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 98 | 20250314 | 172300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 99 | 20250314 | 172200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 100 | 20250314 | 172100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 101 | 20250314 | 172000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 102 | 20250314 | 171900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 103 | 20250314 | 171800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 104 | 20250314 | 171700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 105 | 20250314 | 171600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 106 | 20250314 | 171500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 107 | 20250314 | 171400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 108 | 20250314 | 171300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 109 | 20250314 | 171200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 110 | 20250314 | 171100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 111 | 20250314 | 171000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 112 | 20250314 | 170900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 113 | 20250314 | 170800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 114 | 20250314 | 170700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 115 | 20250314 | 170600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 116 | 20250314 | 170500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 117 | 20250314 | 170400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 118 | 20250314 | 170300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 119 | 20250314 | 170200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 120 | 20250314 | 170100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 121 | 20250314 | 170000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 122 | 20250314 | 165900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 123 | 20250314 | 165800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 124 | 20250314 | 165700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 125 | 20250314 | 165600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 126 | 20250314 | 165500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 127 | 20250314 | 165400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 128 | 20250314 | 165300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 129 | 20250314 | 165200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 130 | 20250314 | 165100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 131 | 20250314 | 165000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 132 | 20250314 | 164900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 133 | 20250314 | 164800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 134 | 20250314 | 164700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 135 | 20250314 | 164600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 136 | 20250314 | 164500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 137 | 20250314 | 164400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 138 | 20250314 | 164300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 139 | 20250314 | 164200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 140 | 20250314 | 164100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 141 | 20250314 | 164000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 142 | 20250314 | 163900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 143 | 20250314 | 163800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 144 | 20250314 | 163700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 145 | 20250314 | 163600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 146 | 20250314 | 163500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 147 | 20250314 | 163400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 148 | 20250314 | 163300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 149 | 20250314 | 163200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 150 | 20250314 | 163100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 151 | 20250314 | 163000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 152 | 20250314 | 162900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 153 | 20250314 | 162800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 154 | 20250314 | 162700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 155 | 20250314 | 162600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 156 | 20250314 | 162500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 157 | 20250314 | 162400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 158 | 20250314 | 162300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 159 | 20250314 | 162200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 160 | 20250314 | 162100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 161 | 20250314 | 162000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 162 | 20250314 | 161900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 163 | 20250314 | 161800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 164 | 20250314 | 161700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 165 | 20250314 | 161600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 166 | 20250314 | 161500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 167 | 20250314 | 161400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 168 | 20250314 | 161300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 169 | 20250314 | 161200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 170 | 20250314 | 161100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 171 | 20250314 | 161000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 172 | 20250314 | 160900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 173 | 20250314 | 160800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 174 | 20250314 | 160700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 175 | 20250314 | 160600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 176 | 20250314 | 160500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 177 | 20250314 | 160400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 178 | 20250314 | 160300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 179 | 20250314 | 160200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 180 | 20250314 | 160100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 181 | 20250314 | 160000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 182 | 20250314 | 155900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 183 | 20250314 | 155800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 184 | 20250314 | 155700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 185 | 20250314 | 155600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 186 | 20250314 | 155500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 187 | 20250314 | 155400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 188 | 20250314 | 155300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 189 | 20250314 | 155200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 190 | 20250314 | 155100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 191 | 20250314 | 155000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 192 | 20250314 | 154900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 193 | 20250314 | 154800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 194 | 20250314 | 154700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 195 | 20250314 | 154600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 196 | 20250314 | 154500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 197 | 20250314 | 154400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 198 | 20250314 | 154300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 199 | 20250314 | 154200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 200 | 20250314 | 154100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 201 | 20250314 | 154000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 202 | 20250314 | 153900 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 203 | 20250314 | 153800 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 204 | 20250314 | 153700 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 205 | 20250314 | 153600 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 206 | 20250314 | 153500 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 207 | 20250314 | 153400 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 208 | 20250314 | 153300 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 209 | 20250314 | 153200 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 210 | 20250314 | 153100 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 0 |
| 211 | 20250314 | 153000 | 206028265500 | 705000 | 705000 | 705000 | 705000 | 20166 |
| 212 | 20250314 | 152900 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 213 | 20250314 | 152800 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 214 | 20250314 | 152700 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 215 | 20250314 | 152600 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 216 | 20250314 | 152500 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 217 | 20250314 | 152400 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 218 | 20250314 | 152300 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 219 | 20250314 | 152200 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 220 | 20250314 | 152100 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 221 | 20250314 | 152000 | 191811235500 | 708000 | 708000 | 708000 | 708000 | 0 |
| 222 | 20250314 | 151900 | 191811235500 | 708000 | 706000 | 708000 | 706000 | 7028 |
| 223 | 20250314 | 151800 | 186842250500 | 707000 | 706000 | 707000 | 706000 | 702 |
| 224 | 20250314 | 151700 | 186346151000 | 707000 | 707000 | 707000 | 706000 | 709 |
| 225 | 20250314 | 151600 | 185845011500 | 707000 | 706500 | 707000 | 706000 | 1002 |
| 226 | 20250314 | 151500 | 185136680000 | 707000 | 707000 | 707000 | 706000 | 507 |
| 227 | 20250314 | 151400 | 184778296000 | 707000 | 706000 | 707000 | 705000 | 5110 |
| 228 | 20250314 | 151300 | 181170520000 | 706000 | 705000 | 706000 | 705000 | 382 |
| 229 | 20250314 | 151200 | 180900991000 | 705000 | 705000 | 706000 | 705000 | 419 |
| 230 | 20250314 | 151100 | 180605550000 | 706000 | 706000 | 706000 | 705000 | 590 |
| 231 | 20250314 | 151000 | 180189534000 | 706000 | 706000 | 706000 | 705000 | 777 |
| 232 | 20250314 | 150900 | 179641530500 | 706000 | 705000 | 706000 | 705000 | 431 |
| 233 | 20250314 | 150800 | 179337435500 | 706000 | 705000 | 706000 | 705000 | 604 |
| 234 | 20250314 | 150700 | 178911170000 | 705000 | 706000 | 706000 | 705000 | 416 |
| 235 | 20250314 | 150600 | 178617587500 | 706000 | 706000 | 706000 | 705000 | 2553 |
| 236 | 20250314 | 150500 | 176815605500 | 706000 | 705000 | 706000 | 705000 | 321 |
| 237 | 20250314 | 150400 | 176589144000 | 705000 | 706000 | 706000 | 705000 | 585 |
| 238 | 20250314 | 150300 | 176176404000 | 706000 | 705000 | 706000 | 705000 | 374 |
| 239 | 20250314 | 150200 | 175912588000 | 705000 | 706000 | 706000 | 705000 | 466 |
| 240 | 20250314 | 150100 | 175583821000 | 705000 | 706000 | 706000 | 705000 | 468 |
| 241 | 20250314 | 150000 | 175253516500 | 706000 | 705000 | 706000 | 705000 | 317 |
| 242 | 20250314 | 145900 | 175029850500 | 705000 | 706000 | 706000 | 705000 | 584 |
| 243 | 20250314 | 145800 | 174617828500 | 706000 | 705000 | 706000 | 705000 | 697 |
| 244 | 20250314 | 145700 | 174126261000 | 705000 | 705000 | 706000 | 705000 | 1739 |
| 245 | 20250314 | 145600 | 172900241000 | 705000 | 705000 | 706000 | 705000 | 409 |
| 246 | 20250314 | 145500 | 172611850000 | 705000 | 706000 | 706000 | 705000 | 1075 |
| 247 | 20250314 | 145400 | 171853888500 | 706000 | 706000 | 707000 | 705000 | 1468 |
| 248 | 20250314 | 145300 | 170817443500 | 706000 | 706000 | 707000 | 706000 | 170 |
| 249 | 20250314 | 145200 | 170697368500 | 707000 | 705000 | 707000 | 705000 | 404 |
| 250 | 20250314 | 145100 | 170412116500 | 706000 | 705000 | 706000 | 705000 | 522 |
| 251 | 20250314 | 145000 | 170043794500 | 706000 | 705000 | 706000 | 705000 | 411 |
| 252 | 20250314 | 144900 | 169753824000 | 705000 | 706000 | 706000 | 705000 | 386 |
| 253 | 20250314 | 144800 | 169481468000 | 706000 | 705000 | 706000 | 705000 | 366 |
| 254 | 20250314 | 144700 | 169223173000 | 706000 | 706000 | 706000 | 705000 | 266 |
| 255 | 20250314 | 144600 | 169035474000 | 706000 | 706500 | 707000 | 705000 | 1143 |
| 256 | 20250314 | 144500 | 168228483000 | 706500 | 706000 | 707000 | 705000 | 654 |
| 257 | 20250314 | 144400 | 167766773000 | 706000 | 705000 | 706000 | 705000 | 578 |
| 258 | 20250314 | 144300 | 167358775000 | 706000 | 706000 | 706000 | 705000 | 353 |
| 259 | 20250314 | 144200 | 167109664000 | 706000 | 706000 | 706000 | 705000 | 314 |
| 260 | 20250314 | 144100 | 166888104000 | 705000 | 705000 | 706000 | 705000 | 621 |
| 261 | 20250314 | 144000 | 166449778000 | 706000 | 706000 | 706000 | 705000 | 451 |
| 262 | 20250314 | 143900 | 166131528000 | 706000 | 705500 | 706000 | 705000 | 403 |
| 263 | 20250314 | 143800 | 165847321500 | 706000 | 705000 | 706000 | 705000 | 262 |
| 264 | 20250314 | 143700 | 165662482500 | 706000 | 706000 | 706000 | 705000 | 411 |
| 265 | 20250314 | 143600 | 165372396500 | 705000 | 705000 | 706000 | 705000 | 342 |
| 266 | 20250314 | 143500 | 165131140000 | 705000 | 706000 | 706000 | 705000 | 392 |
| 267 | 20250314 | 143400 | 164854570500 | 706000 | 705000 | 706000 | 705000 | 272 |
| 268 | 20250314 | 143300 | 164662670500 | 705000 | 705000 | 706000 | 705000 | 350 |
| 269 | 20250314 | 143200 | 164415850000 | 705000 | 705000 | 706000 | 705000 | 217 |
| 270 | 20250314 | 143100 | 164262826000 | 705000 | 705000 | 706000 | 705000 | 344 |
| 271 | 20250314 | 143000 | 164020258500 | 705000 | 705000 | 706000 | 705000 | 1023 |
| 272 | 20250314 | 142900 | 163298908000 | 705000 | 706000 | 706000 | 705000 | 442 |
| 273 | 20250314 | 142800 | 162987157000 | 705000 | 705000 | 706000 | 705000 | 253 |
| 274 | 20250314 | 142700 | 162808670000 | 706000 | 706000 | 706000 | 705000 | 233 |
| 275 | 20250314 | 142600 | 162644302500 | 706000 | 706000 | 706000 | 705000 | 388 |
| 276 | 20250314 | 142500 | 162370571500 | 705000 | 706000 | 706000 | 705000 | 206 |
| 277 | 20250314 | 142400 | 162225288500 | 705000 | 706000 | 706000 | 705000 | 346 |
| 278 | 20250314 | 142300 | 161981150500 | 705000 | 705000 | 706000 | 705000 | 426 |
| 279 | 20250314 | 142200 | 161680668500 | 705000 | 706000 | 706000 | 705000 | 306 |
| 280 | 20250314 | 142100 | 161464756000 | 706000 | 706000 | 706000 | 705000 | 317 |
| 281 | 20250314 | 142000 | 161241170000 | 705000 | 705000 | 706000 | 705000 | 380 |
| 282 | 20250314 | 141900 | 160973121000 | 706000 | 705000 | 706000 | 705000 | 261 |
| 283 | 20250314 | 141800 | 160789021000 | 706000 | 705000 | 706000 | 705000 | 266 |
| 284 | 20250314 | 141700 | 160601387000 | 705000 | 705000 | 706000 | 705000 | 173 |
| 285 | 20250314 | 141600 | 160479406000 | 706000 | 705000 | 706000 | 705000 | 191 |
| 286 | 20250314 | 141500 | 160344735500 | 705000 | 704000 | 706000 | 704000 | 813 |
| 287 | 20250314 | 141400 | 159771067500 | 704000 | 704000 | 705000 | 704000 | 681 |
| 288 | 20250314 | 141300 | 159291165500 | 704000 | 706000 | 706000 | 704000 | 2414 |
| 289 | 20250314 | 141200 | 157589516500 | 705000 | 705000 | 706000 | 705000 | 248 |
| 290 | 20250314 | 141100 | 157414571500 | 705000 | 705000 | 706000 | 705000 | 190 |
| 291 | 20250314 | 141000 | 157280605500 | 706000 | 705000 | 706000 | 705000 | 812 |
| 292 | 20250314 | 140900 | 156707998500 | 706000 | 705000 | 706000 | 705000 | 236 |
| 293 | 20250314 | 140800 | 156541531500 | 706000 | 706000 | 706000 | 705000 | 303 |
| 294 | 20250314 | 140700 | 156327720000 | 706000 | 706000 | 706000 | 705000 | 246 |
| 295 | 20250314 | 140600 | 156154182000 | 706000 | 705000 | 706000 | 705000 | 368 |
| 296 | 20250314 | 140500 | 155894640000 | 706000 | 706000 | 706000 | 705000 | 346 |
| 297 | 20250314 | 140400 | 155650485500 | 705000 | 705000 | 706000 | 705000 | 298 |
| 298 | 20250314 | 140300 | 155440378000 | 705000 | 706000 | 706000 | 705000 | 973 |
| 299 | 20250314 | 140200 | 154754306000 | 705000 | 705000 | 706000 | 705000 | 252 |
| 300 | 20250314 | 140100 | 154576494000 | 705000 | 705000 | 706000 | 705000 | 282 |
| 301 | 20250314 | 140000 | 154377561000 | 705000 | 705000 | 707000 | 705000 | 823 |
| 302 | 20250314 | 135900 | 153796792500 | 706000 | 705000 | 706000 | 705000 | 207 |
| 303 | 20250314 | 135800 | 153650754500 | 706000 | 706000 | 706000 | 705000 | 449 |
| 304 | 20250314 | 135700 | 153334010500 | 705000 | 706000 | 706000 | 705000 | 313 |
| 305 | 20250314 | 135600 | 153113184500 | 706000 | 705000 | 706000 | 705000 | 248 |
| 306 | 20250314 | 135500 | 152938278000 | 705000 | 705000 | 706000 | 705000 | 331 |
| 307 | 20250314 | 135400 | 152704696000 | 706000 | 706000 | 706000 | 705000 | 350 |
| 308 | 20250314 | 135300 | 152457770000 | 705000 | 706000 | 706000 | 705000 | 348 |
| 309 | 20250314 | 135200 | 152212172000 | 705000 | 705000 | 707000 | 705000 | 1067 |
| 310 | 20250314 | 135100 | 151458971000 | 705000 | 706000 | 707000 | 705000 | 544 |
| 311 | 20250314 | 135000 | 151075146000 | 706000 | 706000 | 707000 | 705000 | 482 |
| 312 | 20250314 | 134900 | 150734864000 | 706000 | 706000 | 706000 | 705000 | 319 |
| 313 | 20250314 | 134800 | 150509729500 | 706000 | 706000 | 706000 | 705000 | 340 |
| 314 | 20250314 | 134700 | 150269897000 | 706000 | 705000 | 706000 | 705000 | 218 |
| 315 | 20250314 | 134600 | 150116130000 | 706000 | 706000 | 706000 | 705000 | 924 |
| 316 | 20250314 | 134500 | 149464498000 | 706000 | 706000 | 707000 | 706000 | 350 |
| 317 | 20250314 | 134400 | 149217382000 | 707000 | 706000 | 707000 | 706000 | 613 |
| 318 | 20250314 | 134300 | 148784576000 | 707000 | 707000 | 707000 | 706000 | 225 |
| 319 | 20250314 | 134200 | 148625610500 | 707000 | 707000 | 707000 | 706000 | 191 |
| 320 | 20250314 | 134100 | 148490707500 | 707000 | 705000 | 707000 | 705000 | 1830 |
| 321 | 20250314 | 134000 | 147198768000 | 705500 | 705000 | 706000 | 705000 | 485 |
| 322 | 20250314 | 133900 | 146856741500 | 706000 | 706000 | 706000 | 705000 | 245 |
| 323 | 20250314 | 133800 | 146683983500 | 705000 | 705000 | 706000 | 705000 | 249 |
| 324 | 20250314 | 133700 | 146508385500 | 705000 | 705000 | 706000 | 705000 | 239 |
| 325 | 20250314 | 133600 | 146339842000 | 705000 | 705000 | 706000 | 704000 | 2284 |
| 326 | 20250314 | 133500 | 144729791000 | 705000 | 706000 | 706000 | 705000 | 741 |
| 327 | 20250314 | 133400 | 144207312000 | 705000 | 706000 | 707000 | 705000 | 1718 |
| 328 | 20250314 | 133300 | 142994917500 | 706000 | 707000 | 707000 | 706000 | 395 |
| 329 | 20250314 | 133200 | 142715948500 | 706000 | 707000 | 707000 | 706000 | 339 |
| 330 | 20250314 | 133100 | 142476526500 | 706000 | 706000 | 707000 | 706000 | 146 |
| 331 | 20250314 | 133000 | 142373367500 | 706000 | 707000 | 707000 | 706000 | 588 |
| 332 | 20250314 | 132900 | 141958155000 | 706000 | 706000 | 707000 | 706000 | 244 |
| 333 | 20250314 | 132800 | 141785742000 | 707000 | 707000 | 707000 | 706000 | 211 |
| 334 | 20250314 | 132700 | 141636639000 | 707000 | 706000 | 707000 | 706000 | 153 |
| 335 | 20250314 | 132600 | 141528519000 | 707000 | 707000 | 707000 | 706000 | 198 |
| 336 | 20250314 | 132500 | 141388622000 | 706000 | 706000 | 707000 | 706000 | 177 |
| 337 | 20250314 | 132400 | 141263556000 | 707000 | 707000 | 707000 | 706000 | 419 |
| 338 | 20250314 | 132300 | 140967536000 | 706000 | 707000 | 707000 | 706000 | 145 |
| 339 | 20250314 | 132200 | 140865070000 | 707000 | 706000 | 707000 | 706000 | 132 |
| 340 | 20250314 | 132100 | 140771778500 | 706000 | 706000 | 707000 | 706000 | 98 |
| 341 | 20250314 | 132000 | 140702554000 | 706000 | 706000 | 706500 | 706000 | 148 |
| 342 | 20250314 | 131900 | 140598050500 | 706000 | 707000 | 707500 | 706000 | 856 |
| 343 | 20250314 | 131800 | 139992907500 | 707500 | 707500 | 707500 | 707000 | 109 |
| 344 | 20250314 | 131700 | 139915838000 | 707000 | 707500 | 707500 | 707000 | 163 |
| 345 | 20250314 | 131600 | 139800582000 | 707500 | 707000 | 708000 | 707000 | 32 |
| 346 | 20250314 | 131500 | 139777942500 | 707000 | 708000 | 708000 | 707000 | 105 |
| 347 | 20250314 | 131400 | 139703672000 | 707000 | 708000 | 708000 | 707000 | 146 |
| 348 | 20250314 | 131300 | 139600433500 | 707000 | 707000 | 708000 | 707000 | 233 |
| 349 | 20250314 | 131200 | 139435681500 | 708000 | 707000 | 708000 | 706000 | 463 |
| 350 | 20250314 | 131100 | 139108335000 | 707000 | 706000 | 707000 | 706000 | 280 |
| 351 | 20250314 | 131000 | 138910401000 | 707000 | 708000 | 708000 | 706000 | 441 |
| 352 | 20250314 | 130900 | 138598598000 | 707000 | 707000 | 708000 | 707000 | 232 |
| 353 | 20250314 | 130800 | 138434561500 | 708000 | 708000 | 708500 | 707000 | 348 |
| 354 | 20250314 | 130700 | 138188272500 | 708000 | 708000 | 708500 | 708000 | 542 |
| 355 | 20250314 | 130600 | 137804531000 | 708000 | 709000 | 709000 | 708000 | 810 |
| 356 | 20250314 | 130500 | 137230912000 | 709000 | 708500 | 709000 | 708000 | 192 |
| 357 | 20250314 | 130400 | 137094902500 | 708000 | 707500 | 709000 | 707500 | 1978 |
| 358 | 20250314 | 130300 | 135694433500 | 708000 | 707500 | 708000 | 707500 | 174 |
| 359 | 20250314 | 130200 | 135571296000 | 707000 | 707000 | 708000 | 706000 | 790 |
| 360 | 20250314 | 130100 | 135012707500 | 707000 | 707000 | 707000 | 706000 | 52 |
| 361 | 20250314 | 130000 | 134975959000 | 707000 | 705500 | 707000 | 705500 | 1240 |
| 362 | 20250314 | 125900 | 134100474500 | 706000 | 705000 | 706000 | 705000 | 569 |
| 363 | 20250314 | 125800 | 133699300500 | 705000 | 705000 | 705000 | 704000 | 146 |
| 364 | 20250314 | 125700 | 133596421500 | 705000 | 705000 | 705000 | 704000 | 140 |
| 365 | 20250314 | 125600 | 133497802500 | 705000 | 704000 | 705000 | 704000 | 59 |
| 366 | 20250314 | 125500 | 133456259500 | 705000 | 704000 | 705000 | 704000 | 206 |
| 367 | 20250314 | 125400 | 133311176500 | 705000 | 704000 | 705000 | 704000 | 216 |
| 368 | 20250314 | 125300 | 133159070000 | 705000 | 704000 | 705000 | 704000 | 63 |
| 369 | 20250314 | 125200 | 133114693500 | 704000 | 704000 | 705000 | 704000 | 296 |
| 370 | 20250314 | 125100 | 132906236500 | 705000 | 704000 | 705000 | 704000 | 88 |
| 371 | 20250314 | 125000 | 132844278500 | 704000 | 704000 | 705000 | 704000 | 574 |
| 372 | 20250314 | 124900 | 132440176500 | 704000 | 703000 | 704000 | 703000 | 412 |
| 373 | 20250314 | 124800 | 132150174500 | 703000 | 703000 | 704000 | 703000 | 769 |
| 374 | 20250314 | 124700 | 131608865000 | 703000 | 704000 | 705000 | 703000 | 1956 |
| 375 | 20250314 | 124600 | 130232198500 | 704000 | 704000 | 705000 | 704000 | 218 |
| 376 | 20250314 | 124500 | 130078710500 | 704000 | 704000 | 705000 | 704000 | 404 |
| 377 | 20250314 | 124400 | 129794027500 | 704000 | 704000 | 705000 | 704000 | 230 |
| 378 | 20250314 | 124300 | 129632060500 | 705000 | 704000 | 705000 | 704000 | 669 |
| 379 | 20250314 | 124200 | 129161076500 | 705000 | 704000 | 705000 | 704000 | 711 |
| 380 | 20250314 | 124100 | 128660510500 | 704000 | 704500 | 704500 | 704000 | 39 |
| 381 | 20250314 | 124000 | 128633039000 | 704000 | 705000 | 705000 | 704000 | 203 |
| 382 | 20250314 | 123900 | 128490098500 | 704000 | 704000 | 705000 | 704000 | 139 |
| 383 | 20250314 | 123800 | 128392152500 | 704000 | 705000 | 705000 | 704000 | 65 |
| 384 | 20250314 | 123700 | 128346366500 | 704000 | 704000 | 705000 | 704000 | 346 |
| 385 | 20250314 | 123600 | 128102694500 | 704000 | 705000 | 705000 | 704000 | 84 |
| 386 | 20250314 | 123500 | 128043521000 | 705000 | 705000 | 705000 | 704000 | 31 |
| 387 | 20250314 | 123400 | 128021673000 | 705000 | 705000 | 705000 | 704000 | 186 |
| 388 | 20250314 | 123300 | 127890651000 | 705000 | 705000 | 705000 | 704000 | 145 |
| 389 | 20250314 | 123200 | 127788517000 | 705000 | 704000 | 705000 | 704000 | 148 |
| 390 | 20250314 | 123100 | 127684293000 | 705000 | 704500 | 705000 | 704000 | 98 |
| 391 | 20250314 | 123000 | 127615277500 | 704000 | 704000 | 705000 | 704000 | 69 |
| 392 | 20250314 | 122900 | 127566686500 | 704000 | 705000 | 705000 | 704000 | 108 |
| 393 | 20250314 | 122800 | 127490638500 | 705000 | 704000 | 705000 | 704000 | 46 |
| 394 | 20250314 | 122700 | 127458245500 | 704000 | 704000 | 705000 | 704000 | 248 |
| 395 | 20250314 | 122600 | 127283642500 | 704000 | 705000 | 705000 | 704000 | 215 |
| 396 | 20250314 | 122500 | 127132138500 | 705000 | 705000 | 705000 | 704000 | 78 |
| 397 | 20250314 | 122400 | 127077207500 | 704000 | 705000 | 705000 | 704000 | 200 |
| 398 | 20250314 | 122300 | 126936399500 | 704000 | 705000 | 705000 | 704000 | 183 |
| 399 | 20250314 | 122200 | 126807562500 | 705000 | 704000 | 705000 | 704000 | 48 |
| 400 | 20250314 | 122100 | 126773763500 | 705000 | 704000 | 705000 | 704000 | 659 |
| 401 | 20250314 | 122000 | 126309801500 | 704000 | 704000 | 705000 | 704000 | 173 |
| 402 | 20250314 | 121900 | 126187955500 | 704000 | 704000 | 705000 | 704000 | 266 |
| 403 | 20250314 | 121800 | 126000684000 | 704000 | 704500 | 705000 | 704000 | 359 |
| 404 | 20250314 | 121700 | 125747938500 | 704000 | 704000 | 704500 | 704000 | 208 |
| 405 | 20250314 | 121600 | 125601466500 | 704000 | 704000 | 704500 | 704000 | 179 |
| 406 | 20250314 | 121500 | 125475440500 | 704000 | 704000 | 704500 | 704000 | 76 |
| 407 | 20250314 | 121400 | 125421927500 | 704000 | 704000 | 704500 | 704000 | 183 |
| 408 | 20250314 | 121300 | 125293095000 | 704000 | 704000 | 704500 | 704000 | 45 |
| 409 | 20250314 | 121200 | 125261409500 | 704500 | 704000 | 704500 | 704000 | 152 |
| 410 | 20250314 | 121100 | 125154397000 | 704500 | 704000 | 704500 | 704000 | 114 |
| 411 | 20250314 | 121000 | 125074135000 | 704500 | 704000 | 704500 | 704000 | 154 |
| 412 | 20250314 | 120900 | 124965715000 | 704000 | 704000 | 704500 | 704000 | 154 |
| 413 | 20250314 | 120800 | 124857297500 | 704000 | 706000 | 706000 | 704000 | 1447 |
| 414 | 20250314 | 120700 | 123837519500 | 706000 | 706000 | 706000 | 705000 | 144 |
| 415 | 20250314 | 120600 | 123735992500 | 706000 | 705000 | 706000 | 705000 | 90 |
| 416 | 20250314 | 120500 | 123672524500 | 705000 | 706000 | 706000 | 705000 | 181 |
| 417 | 20250314 | 120400 | 123544914500 | 705000 | 706000 | 707000 | 705000 | 655 |
| 418 | 20250314 | 120300 | 123082585500 | 707000 | 706000 | 707000 | 706000 | 149 |
| 419 | 20250314 | 120200 | 122977379500 | 706000 | 706000 | 707000 | 706000 | 23 |
| 420 | 20250314 | 120100 | 122961137000 | 706000 | 707000 | 707000 | 706000 | 102 |
| 421 | 20250314 | 120000 | 122889110000 | 706000 | 706000 | 707000 | 706000 | 37 |
| 422 | 20250314 | 115900 | 122862984000 | 706000 | 707000 | 707000 | 706000 | 142 |
| 423 | 20250314 | 115800 | 122762707500 | 706000 | 706000 | 707000 | 706000 | 39 |
| 424 | 20250314 | 115700 | 122735158500 | 706000 | 707000 | 708000 | 706000 | 398 |
| 425 | 20250314 | 115600 | 122453843000 | 707000 | 707000 | 708000 | 707000 | 85 |
| 426 | 20250314 | 115500 | 122393717000 | 707000 | 707000 | 708000 | 707000 | 99 |
| 427 | 20250314 | 115400 | 122323706000 | 707000 | 708000 | 708000 | 707000 | 202 |
| 428 | 20250314 | 115300 | 122180879500 | 707000 | 708000 | 708000 | 707000 | 538 |
| 429 | 20250314 | 115200 | 121800085500 | 707000 | 707000 | 708000 | 707000 | 77 |
| 430 | 20250314 | 115100 | 121745617500 | 708000 | 709000 | 709000 | 707000 | 422 |
| 431 | 20250314 | 115000 | 121446988000 | 709000 | 708000 | 709000 | 708000 | 147 |
| 432 | 20250314 | 114900 | 121342871500 | 708000 | 708000 | 709000 | 707000 | 1430 |
| 433 | 20250314 | 114800 | 120331371500 | 708000 | 708000 | 709000 | 707000 | 428 |
| 434 | 20250314 | 114700 | 120028337500 | 708000 | 707000 | 708000 | 707000 | 316 |
| 435 | 20250314 | 114600 | 119804679500 | 707000 | 707000 | 708000 | 707000 | 105 |
| 436 | 20250314 | 114500 | 119730404000 | 707000 | 708000 | 708000 | 707000 | 206 |
| 437 | 20250314 | 114400 | 119584650000 | 707000 | 708000 | 708000 | 707000 | 198 |
| 438 | 20250314 | 114300 | 119444506000 | 708000 | 708000 | 708000 | 707000 | 69 |
| 439 | 20250314 | 114200 | 119395698500 | 708000 | 707000 | 708000 | 707000 | 105 |
| 440 | 20250314 | 114100 | 119321373000 | 707000 | 708000 | 708000 | 707000 | 217 |
| 441 | 20250314 | 114000 | 119167848000 | 707000 | 707000 | 708000 | 707000 | 95 |
| 442 | 20250314 | 113900 | 119100662500 | 707000 | 707000 | 708000 | 707000 | 54 |
| 443 | 20250314 | 113800 | 119062445500 | 707000 | 707000 | 708000 | 707000 | 94 |
| 444 | 20250314 | 113700 | 118995941500 | 707000 | 707000 | 708000 | 707000 | 165 |
| 445 | 20250314 | 113600 | 118879250500 | 707000 | 708000 | 708000 | 707000 | 402 |
| 446 | 20250314 | 113500 | 118594752500 | 708000 | 708000 | 709000 | 707000 | 558 |
| 447 | 20250314 | 113400 | 118199846000 | 708000 | 709000 | 709000 | 708000 | 353 |
| 448 | 20250314 | 113300 | 117949874000 | 708000 | 709000 | 709000 | 708000 | 280 |
| 449 | 20250314 | 113200 | 117751616500 | 708000 | 709000 | 709000 | 708000 | 162 |
| 450 | 20250314 | 113100 | 117636880500 | 709000 | 708000 | 709000 | 708000 | 225 |
| 451 | 20250314 | 113000 | 117477483000 | 708000 | 708000 | 709000 | 708000 | 226 |
| 452 | 20250314 | 112900 | 117317299000 | 708000 | 708000 | 709000 | 708000 | 410 |
| 453 | 20250314 | 112800 | 117026664500 | 709000 | 709000 | 709000 | 708000 | 171 |
| 454 | 20250314 | 112700 | 116905531500 | 709000 | 709000 | 709000 | 708000 | 67 |
| 455 | 20250314 | 112600 | 116858058500 | 709000 | 708000 | 709000 | 708000 | 132 |
| 456 | 20250314 | 112500 | 116764513500 | 708000 | 709000 | 709000 | 708000 | 312 |
| 457 | 20250314 | 112400 | 116543488500 | 709000 | 706000 | 709000 | 705000 | 1753 |
| 458 | 20250314 | 112300 | 115303464500 | 706000 | 705000 | 706000 | 705000 | 1112 |
| 459 | 20250314 | 112200 | 114518411000 | 705000 | 704000 | 706000 | 704000 | 738 |
| 460 | 20250314 | 112100 | 113998119000 | 705000 | 705000 | 706000 | 704000 | 188 |
| 461 | 20250314 | 112000 | 113865679000 | 704000 | 705000 | 705000 | 704000 | 131 |
| 462 | 20250314 | 111900 | 113773367000 | 706000 | 706000 | 706000 | 705000 | 170 |
| 463 | 20250314 | 111800 | 113653496000 | 705000 | 704000 | 706000 | 704000 | 504 |
| 464 | 20250314 | 111700 | 113298162000 | 703000 | 705000 | 705000 | 703000 | 767 |
| 465 | 20250314 | 111600 | 112757983000 | 706000 | 706000 | 706000 | 705000 | 685 |
| 466 | 20250314 | 111500 | 112275002500 | 706000 | 706000 | 706000 | 705000 | 104 |
| 467 | 20250314 | 111400 | 112201660500 | 706000 | 705000 | 706000 | 705000 | 859 |
| 468 | 20250314 | 111300 | 111595393500 | 706000 | 705000 | 706000 | 705000 | 57 |
| 469 | 20250314 | 111200 | 111555181500 | 706000 | 705000 | 706000 | 705000 | 341 |
| 470 | 20250314 | 111100 | 111314758000 | 705000 | 705000 | 706000 | 705000 | 191 |
| 471 | 20250314 | 111000 | 111180071000 | 705000 | 705000 | 706000 | 705000 | 110 |
| 472 | 20250314 | 110900 | 111102499000 | 706000 | 705000 | 706000 | 705000 | 340 |
| 473 | 20250314 | 110800 | 110862791000 | 706000 | 703000 | 706000 | 703000 | 2004 |
| 474 | 20250314 | 110700 | 109449045000 | 704000 | 703000 | 704000 | 703000 | 151 |
| 475 | 20250314 | 110600 | 109342846500 | 703000 | 705000 | 705000 | 703000 | 772 |
| 476 | 20250314 | 110500 | 108799568500 | 705000 | 705000 | 705000 | 704000 | 195 |
| 477 | 20250314 | 110400 | 108662243500 | 704000 | 704000 | 705000 | 704000 | 154 |
| 478 | 20250314 | 110300 | 108553813500 | 704000 | 705000 | 705000 | 704000 | 113 |
| 479 | 20250314 | 110200 | 108474242500 | 705000 | 705000 | 705000 | 704000 | 683 |
| 480 | 20250314 | 110100 | 107993352500 | 704000 | 706000 | 706000 | 704000 | 493 |
| 481 | 20250314 | 110000 | 107645857000 | 705000 | 705000 | 706000 | 705000 | 204 |
| 482 | 20250314 | 105900 | 107501998000 | 705000 | 706000 | 706000 | 705000 | 169 |
| 483 | 20250314 | 105800 | 107382725000 | 706000 | 705000 | 706000 | 704000 | 223 |
| 484 | 20250314 | 105700 | 107225588000 | 705000 | 704000 | 705000 | 704000 | 228 |
| 485 | 20250314 | 105600 | 107064919000 | 705000 | 705000 | 705500 | 703000 | 742 |
| 486 | 20250314 | 105500 | 106542253500 | 705000 | 705000 | 706000 | 705000 | 264 |
| 487 | 20250314 | 105400 | 106356039500 | 705000 | 705000 | 706000 | 705000 | 277 |
| 488 | 20250314 | 105300 | 106160600000 | 706000 | 704000 | 706000 | 704000 | 649 |
| 489 | 20250314 | 105200 | 105703126000 | 705000 | 704500 | 705000 | 704000 | 103 |
| 490 | 20250314 | 105100 | 105630575500 | 704000 | 704000 | 704500 | 704000 | 1086 |
| 491 | 20250314 | 105000 | 104866029500 | 704000 | 704000 | 704500 | 704000 | 114 |
| 492 | 20250314 | 104900 | 104785758000 | 704000 | 704000 | 704500 | 704000 | 172 |
| 493 | 20250314 | 104800 | 104664638500 | 704500 | 704000 | 705000 | 704000 | 339 |
| 494 | 20250314 | 104700 | 104425820500 | 704000 | 705000 | 706000 | 704000 | 692 |
| 495 | 20250314 | 104600 | 103937998500 | 706000 | 706000 | 706000 | 705000 | 101 |
| 496 | 20250314 | 104500 | 103866768500 | 705000 | 706000 | 706000 | 705000 | 405 |
| 497 | 20250314 | 104400 | 103580950500 | 706000 | 705000 | 706000 | 704000 | 219 |
| 498 | 20250314 | 104300 | 103426534000 | 705000 | 704000 | 705000 | 704000 | 896 |
| 499 | 20250314 | 104200 | 102795229000 | 705000 | 704000 | 705000 | 704000 | 280 |
| 500 | 20250314 | 104100 | 102598064000 | 705000 | 705000 | 705000 | 704000 | 38 |
| 501 | 20250314 | 104000 | 102571281000 | 705000 | 704000 | 705000 | 704000 | 263 |
| 502 | 20250314 | 103900 | 102386087500 | 704000 | 704000 | 705000 | 704000 | 133 |
| 503 | 20250314 | 103800 | 102292422000 | 704000 | 705000 | 705000 | 704000 | 113 |
| 504 | 20250314 | 103700 | 102212863000 | 705000 | 704000 | 705000 | 704000 | 139 |
| 505 | 20250314 | 103600 | 102114915500 | 704000 | 705000 | 706000 | 704000 | 496 |
| 506 | 20250314 | 103500 | 101765404500 | 706000 | 705000 | 706000 | 705000 | 219 |
| 507 | 20250314 | 103400 | 101610905500 | 706000 | 706000 | 706000 | 705000 | 85 |
| 508 | 20250314 | 103300 | 101550899000 | 705000 | 703500 | 706000 | 703000 | 909 |
| 509 | 20250314 | 103200 | 100910629000 | 703500 | 703000 | 703500 | 703000 | 242 |
| 510 | 20250314 | 103100 | 100740490500 | 703000 | 703000 | 704000 | 703000 | 227 |
| 511 | 20250314 | 103000 | 100580808500 | 704000 | 704000 | 705000 | 703000 | 1204 |
| 512 | 20250314 | 102900 | 99733176500 | 705000 | 705000 | 705000 | 704000 | 328 |
| 513 | 20250314 | 102800 | 99501951500 | 705000 | 706000 | 706000 | 704000 | 1057 |
| 514 | 20250314 | 102700 | 98756615000 | 706000 | 704000 | 706000 | 704000 | 689 |
| 515 | 20250314 | 102600 | 98270874500 | 705000 | 704000 | 705000 | 704000 | 218 |
| 516 | 20250314 | 102500 | 98117372500 | 705000 | 704000 | 705000 | 704000 | 135 |
| 517 | 20250314 | 102400 | 98022302500 | 704000 | 705000 | 705000 | 704000 | 257 |
| 518 | 20250314 | 102300 | 97841275500 | 704000 | 704000 | 706000 | 704000 | 385 |
| 519 | 20250314 | 102200 | 97569882500 | 704000 | 704000 | 705000 | 704000 | 243 |
| 520 | 20250314 | 102100 | 97398642000 | 704000 | 705000 | 705000 | 704000 | 160 |
| 521 | 20250314 | 102000 | 97285909000 | 705000 | 704000 | 707000 | 704000 | 1180 |
| 522 | 20250314 | 101900 | 96453315500 | 705000 | 704000 | 706000 | 703000 | 1463 |
| 523 | 20250314 | 101800 | 95422506500 | 704000 | 704000 | 705000 | 703000 | 1030 |
| 524 | 20250314 | 101700 | 94697994500 | 704000 | 704500 | 705000 | 704000 | 362 |
| 525 | 20250314 | 101600 | 94443076000 | 704000 | 703000 | 705000 | 703000 | 532 |
| 526 | 20250314 | 101500 | 94068625500 | 704000 | 704000 | 704000 | 703000 | 185 |
| 527 | 20250314 | 101400 | 93938489500 | 704000 | 704000 | 704000 | 703000 | 360 |
| 528 | 20250314 | 101300 | 93685249500 | 704000 | 705000 | 705000 | 703000 | 915 |
| 529 | 20250314 | 101200 | 93041355500 | 704000 | 703000 | 705000 | 703000 | 632 |
| 530 | 20250314 | 101100 | 92596327500 | 704000 | 703000 | 704000 | 703000 | 151 |
| 531 | 20250314 | 101000 | 92490065500 | 703000 | 703000 | 704000 | 703000 | 178 |
| 532 | 20250314 | 100900 | 92364872000 | 703000 | 704000 | 705000 | 703000 | 1069 |
| 533 | 20250314 | 100800 | 91612568500 | 704000 | 704000 | 705000 | 704000 | 278 |
| 534 | 20250314 | 100700 | 91416753500 | 705000 | 704000 | 705000 | 702000 | 1337 |
| 535 | 20250314 | 100600 | 90476363000 | 704000 | 703000 | 704000 | 702000 | 582 |
| 536 | 20250314 | 100500 | 90067291000 | 702000 | 702000 | 703000 | 702000 | 339 |
| 537 | 20250314 | 100400 | 89829184500 | 702000 | 702000 | 704000 | 702000 | 283 |
| 538 | 20250314 | 100300 | 89630431500 | 704000 | 702500 | 704000 | 702000 | 1488 |
| 539 | 20250314 | 100200 | 88584434500 | 703000 | 703000 | 703000 | 702000 | 378 |
| 540 | 20250314 | 100100 | 88318998500 | 703000 | 702000 | 703000 | 702000 | 463 |
| 541 | 20250314 | 100000 | 87993534500 | 702000 | 701000 | 703000 | 701000 | 1399 |
| 542 | 20250314 | 095900 | 87011459500 | 701000 | 701000 | 703000 | 701000 | 629 |
| 543 | 20250314 | 095800 | 86570016500 | 701000 | 702000 | 702000 | 700000 | 657 |
| 544 | 20250314 | 095700 | 86109886500 | 702000 | 702000 | 703000 | 701000 | 485 |
| 545 | 20250314 | 095600 | 85769310500 | 703000 | 702000 | 703000 | 700000 | 1052 |
| 546 | 20250314 | 095500 | 85031965500 | 701000 | 701000 | 702000 | 701000 | 369 |
| 547 | 20250314 | 095400 | 84773187500 | 701000 | 702000 | 702000 | 701000 | 288 |
| 548 | 20250314 | 095300 | 84571182000 | 702000 | 700000 | 703000 | 700000 | 1406 |
| 549 | 20250314 | 095200 | 83585206500 | 700500 | 699000 | 701000 | 698000 | 2206 |
| 550 | 20250314 | 095100 | 82041646000 | 699000 | 699000 | 700000 | 699000 | 1725 |
| 551 | 20250314 | 095000 | 80835553500 | 700000 | 700000 | 701000 | 699000 | 1463 |
| 552 | 20250314 | 094900 | 79812175500 | 700000 | 701000 | 702000 | 700000 | 1549 |
| 553 | 20250314 | 094800 | 78726631000 | 701000 | 701000 | 702000 | 701000 | 319 |
| 554 | 20250314 | 094700 | 78502857000 | 702000 | 701000 | 702000 | 701000 | 233 |
| 555 | 20250314 | 094600 | 78339432000 | 701000 | 701000 | 702000 | 701000 | 397 |
| 556 | 20250314 | 094500 | 78060988000 | 701000 | 701000 | 702000 | 701000 | 241 |
| 557 | 20250314 | 094400 | 77891877000 | 701000 | 701000 | 702000 | 701000 | 249 |
| 558 | 20250314 | 094300 | 77717165500 | 702000 | 701000 | 702000 | 701000 | 358 |
| 559 | 20250314 | 094200 | 77466016500 | 701000 | 699000 | 701000 | 699000 | 956 |
| 560 | 20250314 | 094100 | 76797074500 | 699000 | 700500 | 700500 | 699000 | 1078 |
| 561 | 20250314 | 094000 | 76042815500 | 700500 | 699000 | 701000 | 698500 | 2121 |
| 562 | 20250314 | 093900 | 74558758000 | 699000 | 699500 | 700000 | 699000 | 2228 |
| 563 | 20250314 | 093800 | 73001316500 | 699000 | 702000 | 702000 | 699000 | 4085 |
| 564 | 20250314 | 093700 | 70141097000 | 702000 | 703000 | 703000 | 701000 | 1282 |
| 565 | 20250314 | 093600 | 69241190000 | 702000 | 701000 | 703000 | 701000 | 1143 |
| 566 | 20250314 | 093500 | 68438523500 | 702000 | 702000 | 702000 | 701000 | 1511 |
| 567 | 20250314 | 093400 | 67379143000 | 702000 | 701000 | 702000 | 701000 | 584 |
| 568 | 20250314 | 093300 | 66969506500 | 702000 | 703000 | 703000 | 701000 | 1081 |
| 569 | 20250314 | 093200 | 66210707000 | 703000 | 703000 | 703000 | 702000 | 779 |
| 570 | 20250314 | 093100 | 65663268000 | 702500 | 701000 | 703000 | 701000 | 1086 |
| 571 | 20250314 | 093000 | 64901055000 | 701000 | 701000 | 702000 | 701000 | 692 |
| 572 | 20250314 | 092900 | 64415919500 | 701000 | 705000 | 705000 | 701000 | 4775 |
| 573 | 20250314 | 092800 | 61058614500 | 705500 | 706000 | 706000 | 705000 | 484 |
| 574 | 20250314 | 092700 | 60717245000 | 706000 | 706000 | 707000 | 705000 | 3745 |
| 575 | 20250314 | 092600 | 58074015000 | 706000 | 708000 | 708000 | 706000 | 2992 |
| 576 | 20250314 | 092500 | 55958737000 | 708000 | 708000 | 708000 | 707000 | 464 |
| 577 | 20250314 | 092400 | 55630525000 | 707000 | 710000 | 710000 | 707000 | 1979 |
| 578 | 20250314 | 092300 | 54228674000 | 710000 | 707000 | 710000 | 707000 | 1127 |
| 579 | 20250314 | 092200 | 53430293500 | 707000 | 708000 | 709000 | 707000 | 1374 |
| 580 | 20250314 | 092100 | 52457777000 | 708000 | 709000 | 710000 | 708000 | 1330 |
| 581 | 20250314 | 092000 | 51514576000 | 710000 | 709000 | 710000 | 709000 | 639 |
| 582 | 20250314 | 091900 | 51061109000 | 710000 | 709000 | 710000 | 707000 | 1760 |
| 583 | 20250314 | 091800 | 49814207000 | 710000 | 713000 | 713000 | 709000 | 1871 |
| 584 | 20250314 | 091700 | 48483024000 | 713000 | 710000 | 713000 | 709000 | 1994 |
| 585 | 20250314 | 091600 | 47064111500 | 709000 | 706000 | 710000 | 706000 | 2445 |
| 586 | 20250314 | 091500 | 45334033500 | 706000 | 707000 | 708000 | 705000 | 3052 |
| 587 | 20250314 | 091400 | 43177563500 | 707000 | 712000 | 712000 | 707000 | 2648 |
| 588 | 20250314 | 091300 | 41300401500 | 711000 | 710000 | 712000 | 710000 | 1768 |
| 589 | 20250314 | 091200 | 40044222000 | 711000 | 713000 | 714000 | 710000 | 4986 |
| 590 | 20250314 | 091100 | 36492259000 | 713000 | 712000 | 714000 | 712000 | 1957 |
| 591 | 20250314 | 091000 | 35097073500 | 712000 | 713000 | 713000 | 711000 | 1907 |
| 592 | 20250314 | 090900 | 33739164500 | 713000 | 713000 | 714000 | 711000 | 3237 |
| 593 | 20250314 | 090800 | 31430464000 | 713000 | 711000 | 714000 | 709000 | 5148 |
| 594 | 20250314 | 090700 | 27770289500 | 711000 | 704500 | 712000 | 704000 | 8159 |
| 595 | 20250314 | 090600 | 21993371000 | 704000 | 704000 | 705000 | 702000 | 2285 |
| 596 | 20250314 | 090500 | 20386003000 | 704000 | 705000 | 706000 | 703000 | 1537 |
| 597 | 20250314 | 090400 | 19303905500 | 704000 | 707000 | 707000 | 704000 | 3262 |
| 598 | 20250314 | 090300 | 17003056000 | 706000 | 707000 | 708000 | 705000 | 3887 |
| 599 | 20250314 | 090200 | 14258000000 | 708000 | 704000 | 709000 | 703000 | 4224 |
| 600 | 20250314 | 090100 | 11275517000 | 704000 | 700000 | 705000 | 699000 | 4647 |
| 601 | 20250314 | 090000 | 8016765000 | 700000 | 700000 | 703000 | 696000 | 11033 |