36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 3 | 20250318 | 185800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 4 | 20250318 | 185700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 5 | 20250318 | 185600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 6 | 20250318 | 185500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 7 | 20250318 | 185400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 8 | 20250318 | 185300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 9 | 20250318 | 185200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 10 | 20250318 | 185100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 11 | 20250318 | 185000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 12 | 20250318 | 184900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 13 | 20250318 | 184800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 14 | 20250318 | 184700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 15 | 20250318 | 184600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 16 | 20250318 | 184500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 17 | 20250318 | 184400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 18 | 20250318 | 184300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 19 | 20250318 | 184200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 20 | 20250318 | 184100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 21 | 20250318 | 184000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 22 | 20250318 | 183900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 23 | 20250318 | 183800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 24 | 20250318 | 183700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 25 | 20250318 | 183600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 26 | 20250318 | 183500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 27 | 20250318 | 183400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 28 | 20250318 | 183300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 29 | 20250318 | 183200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 30 | 20250318 | 183100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 31 | 20250318 | 183000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 32 | 20250318 | 182900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 33 | 20250318 | 182800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 34 | 20250318 | 182700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 35 | 20250318 | 182600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 36 | 20250318 | 182500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 37 | 20250318 | 182400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 38 | 20250318 | 182300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 39 | 20250318 | 182200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 40 | 20250318 | 182100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 41 | 20250318 | 182000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 42 | 20250318 | 181900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 43 | 20250318 | 181800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 44 | 20250318 | 181700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 45 | 20250318 | 181600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 46 | 20250318 | 181500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 47 | 20250318 | 181400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 48 | 20250318 | 181300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 49 | 20250318 | 181200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 50 | 20250318 | 181100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 51 | 20250318 | 181000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 52 | 20250318 | 180900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 53 | 20250318 | 180800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 54 | 20250318 | 180700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 55 | 20250318 | 180600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 56 | 20250318 | 180500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 57 | 20250318 | 180400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 58 | 20250318 | 180300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 59 | 20250318 | 180200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 60 | 20250318 | 180100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 61 | 20250318 | 180000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 62 | 20250318 | 175900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 63 | 20250318 | 175800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 64 | 20250318 | 175700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 65 | 20250318 | 175600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 66 | 20250318 | 175500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 67 | 20250318 | 175400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 68 | 20250318 | 175300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 69 | 20250318 | 175200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 70 | 20250318 | 175100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 71 | 20250318 | 175000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 72 | 20250318 | 174900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 73 | 20250318 | 174800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 74 | 20250318 | 174700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 75 | 20250318 | 174600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 76 | 20250318 | 174500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 77 | 20250318 | 174400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 78 | 20250318 | 174300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 79 | 20250318 | 174200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 80 | 20250318 | 174100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 81 | 20250318 | 174000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 82 | 20250318 | 173900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 83 | 20250318 | 173800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 84 | 20250318 | 173700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 85 | 20250318 | 173600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 86 | 20250318 | 173500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 87 | 20250318 | 173400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 88 | 20250318 | 173300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 89 | 20250318 | 173200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 90 | 20250318 | 173100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 91 | 20250318 | 173000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 92 | 20250318 | 172900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 93 | 20250318 | 172800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 94 | 20250318 | 172700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 95 | 20250318 | 172600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 96 | 20250318 | 172500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 97 | 20250318 | 172400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 98 | 20250318 | 172300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 99 | 20250318 | 172200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 100 | 20250318 | 172100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 101 | 20250318 | 172000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 102 | 20250318 | 171900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 103 | 20250318 | 171800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 104 | 20250318 | 171700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 105 | 20250318 | 171600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 106 | 20250318 | 171500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 107 | 20250318 | 171400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 108 | 20250318 | 171300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 109 | 20250318 | 171200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 110 | 20250318 | 171100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 111 | 20250318 | 171000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 112 | 20250318 | 170900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 113 | 20250318 | 170800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 114 | 20250318 | 170700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 115 | 20250318 | 170600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 116 | 20250318 | 170500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 117 | 20250318 | 170400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 118 | 20250318 | 170300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 119 | 20250318 | 170200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 120 | 20250318 | 170100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 121 | 20250318 | 170000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 122 | 20250318 | 165900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 123 | 20250318 | 165800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 124 | 20250318 | 165700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 125 | 20250318 | 165600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 126 | 20250318 | 165500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 127 | 20250318 | 165400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 128 | 20250318 | 165300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 129 | 20250318 | 165200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 130 | 20250318 | 165100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 131 | 20250318 | 165000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 132 | 20250318 | 164900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 133 | 20250318 | 164800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 134 | 20250318 | 164700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 135 | 20250318 | 164600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 136 | 20250318 | 164500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 137 | 20250318 | 164400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 138 | 20250318 | 164300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 139 | 20250318 | 164200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 140 | 20250318 | 164100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 141 | 20250318 | 164000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 142 | 20250318 | 163900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 143 | 20250318 | 163800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 144 | 20250318 | 163700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 145 | 20250318 | 163600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 146 | 20250318 | 163500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 147 | 20250318 | 163400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 148 | 20250318 | 163300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 149 | 20250318 | 163200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 150 | 20250318 | 163100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 151 | 20250318 | 163000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 152 | 20250318 | 162900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 153 | 20250318 | 162800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 154 | 20250318 | 162700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 155 | 20250318 | 162600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 156 | 20250318 | 162500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 157 | 20250318 | 162400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 158 | 20250318 | 162300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 159 | 20250318 | 162200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 160 | 20250318 | 162100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 161 | 20250318 | 162000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 162 | 20250318 | 161900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 163 | 20250318 | 161800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 164 | 20250318 | 161700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 165 | 20250318 | 161600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 166 | 20250318 | 161500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 167 | 20250318 | 161400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 168 | 20250318 | 161300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 169 | 20250318 | 161200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 170 | 20250318 | 161100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 171 | 20250318 | 161000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 172 | 20250318 | 160900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 173 | 20250318 | 160800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 174 | 20250318 | 160700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 175 | 20250318 | 160600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 176 | 20250318 | 160500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 177 | 20250318 | 160400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 178 | 20250318 | 160300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 179 | 20250318 | 160200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 180 | 20250318 | 160100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 181 | 20250318 | 160000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 182 | 20250318 | 155900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 183 | 20250318 | 155800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 184 | 20250318 | 155700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 185 | 20250318 | 155600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 186 | 20250318 | 155500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 187 | 20250318 | 155400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 188 | 20250318 | 155300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 189 | 20250318 | 155200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 190 | 20250318 | 155100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 191 | 20250318 | 155000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 192 | 20250318 | 154900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 193 | 20250318 | 154800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 194 | 20250318 | 154700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 195 | 20250318 | 154600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 196 | 20250318 | 154500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 197 | 20250318 | 154400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 198 | 20250318 | 154300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 199 | 20250318 | 154200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 200 | 20250318 | 154100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 201 | 20250318 | 154000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 202 | 20250318 | 153900 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 203 | 20250318 | 153800 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 204 | 20250318 | 153700 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 205 | 20250318 | 153600 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 206 | 20250318 | 153500 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 207 | 20250318 | 153400 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 208 | 20250318 | 153300 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 209 | 20250318 | 153200 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 210 | 20250318 | 153100 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 0 |
| 211 | 20250318 | 153000 | 350592113500 | 764000 | 764000 | 764000 | 764000 | 23204 |
| 212 | 20250318 | 152900 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 213 | 20250318 | 152800 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 214 | 20250318 | 152700 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 215 | 20250318 | 152600 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 216 | 20250318 | 152500 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 217 | 20250318 | 152400 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 218 | 20250318 | 152300 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 219 | 20250318 | 152200 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 220 | 20250318 | 152100 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 221 | 20250318 | 152000 | 332864257500 | 758000 | 758000 | 758000 | 758000 | 0 |
| 222 | 20250318 | 151900 | 332864257500 | 758000 | 757000 | 758000 | 757000 | 1531 |
| 223 | 20250318 | 151800 | 331704657000 | 757000 | 758000 | 758000 | 757000 | 879 |
| 224 | 20250318 | 151700 | 331038551000 | 758000 | 757000 | 758000 | 757000 | 545 |
| 225 | 20250318 | 151600 | 330625789500 | 758000 | 758000 | 758000 | 757000 | 763 |
| 226 | 20250318 | 151500 | 330047623500 | 758000 | 757000 | 758000 | 757000 | 326 |
| 227 | 20250318 | 151400 | 329800662000 | 757000 | 758000 | 758000 | 757000 | 827 |
| 228 | 20250318 | 151300 | 329173945500 | 757000 | 756000 | 758000 | 756000 | 2444 |
| 229 | 20250318 | 151200 | 327322786000 | 756000 | 757000 | 757000 | 756000 | 621 |
| 230 | 20250318 | 151100 | 326852917500 | 756000 | 757000 | 757000 | 756000 | 493 |
| 231 | 20250318 | 151000 | 326479873500 | 756000 | 756000 | 757000 | 756000 | 798 |
| 232 | 20250318 | 150900 | 325875967500 | 757000 | 756000 | 757000 | 756000 | 513 |
| 233 | 20250318 | 150800 | 325487780500 | 756000 | 756000 | 757000 | 755000 | 342 |
| 234 | 20250318 | 150700 | 325229093500 | 756000 | 755000 | 756000 | 755000 | 2519 |
| 235 | 20250318 | 150600 | 323325058500 | 756000 | 755000 | 756000 | 755000 | 480 |
| 236 | 20250318 | 150500 | 322962491500 | 755000 | 755000 | 756000 | 755000 | 1132 |
| 237 | 20250318 | 150400 | 322107582500 | 755000 | 756000 | 756000 | 755000 | 991 |
| 238 | 20250318 | 150300 | 321358633500 | 755000 | 755000 | 756000 | 755000 | 327 |
| 239 | 20250318 | 150200 | 321111569500 | 756000 | 755000 | 756000 | 755000 | 393 |
| 240 | 20250318 | 150100 | 320814625500 | 755000 | 756000 | 756000 | 755000 | 241 |
| 241 | 20250318 | 150000 | 320632509000 | 755000 | 755000 | 756000 | 755000 | 685 |
| 242 | 20250318 | 145900 | 320114881000 | 755000 | 755000 | 756000 | 755000 | 415 |
| 243 | 20250318 | 145800 | 319801272000 | 755000 | 756000 | 756000 | 755000 | 593 |
| 244 | 20250318 | 145700 | 319353443000 | 755000 | 754000 | 755000 | 754000 | 971 |
| 245 | 20250318 | 145600 | 318620435500 | 754000 | 755000 | 756000 | 754000 | 2594 |
| 246 | 20250318 | 145500 | 316661836500 | 755000 | 756000 | 756000 | 755000 | 159 |
| 247 | 20250318 | 145400 | 316541736500 | 755000 | 755000 | 756000 | 755000 | 293 |
| 248 | 20250318 | 145300 | 316320352000 | 755000 | 755000 | 756000 | 755000 | 185 |
| 249 | 20250318 | 145200 | 316180613500 | 755000 | 754000 | 756000 | 754000 | 2633 |
| 250 | 20250318 | 145100 | 314192162000 | 755000 | 754000 | 755000 | 754000 | 393 |
| 251 | 20250318 | 145000 | 313895599500 | 755000 | 754000 | 755000 | 754000 | 552 |
| 252 | 20250318 | 144900 | 313479150000 | 754000 | 754000 | 755000 | 754000 | 679 |
| 253 | 20250318 | 144800 | 312967047000 | 754000 | 754000 | 755000 | 754000 | 522 |
| 254 | 20250318 | 144700 | 312573152500 | 754000 | 754000 | 755000 | 754000 | 376 |
| 255 | 20250318 | 144600 | 312289436500 | 754000 | 755000 | 755000 | 754000 | 1329 |
| 256 | 20250318 | 144500 | 311286255500 | 754000 | 754000 | 755000 | 754000 | 325 |
| 257 | 20250318 | 144400 | 311041079000 | 754000 | 754000 | 755000 | 754000 | 296 |
| 258 | 20250318 | 144300 | 310817790000 | 754000 | 754000 | 755000 | 754000 | 305 |
| 259 | 20250318 | 144200 | 310587808000 | 754000 | 754000 | 755000 | 754000 | 616 |
| 260 | 20250318 | 144100 | 310123318000 | 754000 | 754000 | 755000 | 754000 | 150 |
| 261 | 20250318 | 144000 | 310010188000 | 754000 | 754000 | 755000 | 754000 | 725 |
| 262 | 20250318 | 143900 | 309463527500 | 754000 | 754000 | 754500 | 754000 | 137 |
| 263 | 20250318 | 143800 | 309360226500 | 754500 | 755000 | 755000 | 754000 | 268 |
| 264 | 20250318 | 143700 | 309158040000 | 755000 | 753000 | 755000 | 753000 | 2087 |
| 265 | 20250318 | 143600 | 307584451000 | 753000 | 754000 | 754000 | 753000 | 287 |
| 266 | 20250318 | 143500 | 307368124000 | 754000 | 754000 | 755000 | 753000 | 291 |
| 267 | 20250318 | 143400 | 307148726000 | 755000 | 753000 | 755000 | 752000 | 1397 |
| 268 | 20250318 | 143300 | 306096305000 | 752000 | 752000 | 753000 | 752000 | 632 |
| 269 | 20250318 | 143200 | 305621015000 | 752000 | 752000 | 753000 | 752000 | 350 |
| 270 | 20250318 | 143100 | 305357804500 | 752000 | 752500 | 752500 | 752000 | 388 |
| 271 | 20250318 | 143000 | 305066026000 | 752000 | 752500 | 752500 | 752000 | 296 |
| 272 | 20250318 | 142900 | 304843422500 | 752000 | 752000 | 753000 | 752000 | 909 |
| 273 | 20250318 | 142800 | 304159810500 | 751000 | 751000 | 752000 | 751000 | 433 |
| 274 | 20250318 | 142700 | 303834501000 | 751000 | 752000 | 753000 | 751000 | 1332 |
| 275 | 20250318 | 142600 | 302832660000 | 752000 | 753000 | 754000 | 752000 | 550 |
| 276 | 20250318 | 142500 | 302418581000 | 753000 | 752000 | 754000 | 752000 | 731 |
| 277 | 20250318 | 142400 | 301868142000 | 752000 | 752000 | 753000 | 752000 | 259 |
| 278 | 20250318 | 142300 | 301673347000 | 752000 | 753000 | 754000 | 752000 | 3318 |
| 279 | 20250318 | 142200 | 299174441000 | 753000 | 754000 | 755000 | 753000 | 957 |
| 280 | 20250318 | 142100 | 298453049000 | 755000 | 755000 | 756000 | 754000 | 1714 |
| 281 | 20250318 | 142000 | 297159034000 | 755000 | 755000 | 757000 | 755000 | 2750 |
| 282 | 20250318 | 141900 | 295078078000 | 756000 | 756000 | 756000 | 755000 | 1845 |
| 283 | 20250318 | 141800 | 293683346000 | 755000 | 754000 | 756000 | 754000 | 818 |
| 284 | 20250318 | 141700 | 293065729000 | 754000 | 754000 | 755000 | 754000 | 300 |
| 285 | 20250318 | 141600 | 292839336500 | 754000 | 754000 | 755000 | 754000 | 509 |
| 286 | 20250318 | 141500 | 292455280500 | 755000 | 754000 | 755000 | 754000 | 270 |
| 287 | 20250318 | 141400 | 292251667000 | 754000 | 754000 | 755000 | 754000 | 230 |
| 288 | 20250318 | 141300 | 292078243000 | 754000 | 755000 | 755000 | 754000 | 125 |
| 289 | 20250318 | 141200 | 291983980000 | 754000 | 754000 | 755000 | 754000 | 205 |
| 290 | 20250318 | 141100 | 291829372000 | 755000 | 754000 | 755000 | 754000 | 471 |
| 291 | 20250318 | 141000 | 291474213000 | 754000 | 754000 | 755000 | 754000 | 187 |
| 292 | 20250318 | 140900 | 291333205000 | 754000 | 754000 | 755000 | 753000 | 707 |
| 293 | 20250318 | 140800 | 290800187000 | 755000 | 755000 | 755000 | 753000 | 2480 |
| 294 | 20250318 | 140700 | 288931642000 | 754000 | 754000 | 755000 | 754000 | 133 |
| 295 | 20250318 | 140600 | 288831353000 | 754000 | 754000 | 755000 | 754000 | 116 |
| 296 | 20250318 | 140500 | 288743874000 | 754000 | 754000 | 755000 | 753000 | 499 |
| 297 | 20250318 | 140400 | 288367654000 | 755000 | 753000 | 755000 | 753000 | 262 |
| 298 | 20250318 | 140300 | 288170156500 | 753000 | 754000 | 755000 | 753000 | 1023 |
| 299 | 20250318 | 140200 | 287398871500 | 754000 | 755000 | 755500 | 754000 | 402 |
| 300 | 20250318 | 140100 | 287095476000 | 755000 | 755000 | 756000 | 754000 | 423 |
| 301 | 20250318 | 140000 | 286776186000 | 755000 | 755000 | 755000 | 754000 | 363 |
| 302 | 20250318 | 135900 | 286502280000 | 754000 | 754000 | 755000 | 754000 | 167 |
| 303 | 20250318 | 135800 | 286376291000 | 754000 | 754000 | 755000 | 754000 | 562 |
| 304 | 20250318 | 135700 | 285952002000 | 755000 | 754000 | 755000 | 754000 | 434 |
| 305 | 20250318 | 135600 | 285624491500 | 754000 | 754000 | 755000 | 754000 | 218 |
| 306 | 20250318 | 135500 | 285460112000 | 754000 | 755000 | 755000 | 754000 | 545 |
| 307 | 20250318 | 135400 | 285048701000 | 755000 | 754000 | 755000 | 754000 | 480 |
| 308 | 20250318 | 135300 | 284686724500 | 754000 | 755000 | 755000 | 754000 | 1376 |
| 309 | 20250318 | 135200 | 283648503000 | 755000 | 755000 | 756000 | 755000 | 475 |
| 310 | 20250318 | 135100 | 283289808000 | 755000 | 755000 | 756000 | 755000 | 333 |
| 311 | 20250318 | 135000 | 283038391000 | 755000 | 755000 | 756000 | 754000 | 3647 |
| 312 | 20250318 | 134900 | 280285061000 | 755000 | 756000 | 756000 | 755000 | 167 |
| 313 | 20250318 | 134800 | 280158963000 | 755000 | 755000 | 756000 | 755000 | 350 |
| 314 | 20250318 | 134700 | 279894490000 | 755000 | 755000 | 756000 | 755000 | 135 |
| 315 | 20250318 | 134600 | 279792543000 | 755000 | 755000 | 756000 | 755000 | 144 |
| 316 | 20250318 | 134500 | 279683815000 | 755000 | 755000 | 756000 | 755000 | 657 |
| 317 | 20250318 | 134400 | 279187751000 | 755000 | 755000 | 756000 | 755000 | 268 |
| 318 | 20250318 | 134300 | 278985328000 | 755000 | 755000 | 756000 | 755000 | 100 |
| 319 | 20250318 | 134200 | 278909800000 | 755000 | 755000 | 756000 | 755000 | 174 |
| 320 | 20250318 | 134100 | 278778420000 | 755000 | 756000 | 756000 | 755000 | 153 |
| 321 | 20250318 | 134000 | 278662896000 | 755000 | 756000 | 756000 | 755000 | 105 |
| 322 | 20250318 | 133900 | 278583599000 | 756000 | 755000 | 756000 | 755000 | 231 |
| 323 | 20250318 | 133800 | 278409190000 | 756000 | 756000 | 756000 | 755000 | 86 |
| 324 | 20250318 | 133700 | 278344241000 | 755000 | 755000 | 756000 | 755000 | 259 |
| 325 | 20250318 | 133600 | 278148638000 | 755000 | 755000 | 756000 | 755000 | 162 |
| 326 | 20250318 | 133500 | 278026311000 | 755000 | 755000 | 756000 | 755000 | 94 |
| 327 | 20250318 | 133400 | 277955309000 | 755000 | 755000 | 756000 | 755000 | 142 |
| 328 | 20250318 | 133300 | 277848083000 | 755000 | 755000 | 755000 | 755000 | 63 |
| 329 | 20250318 | 133200 | 277800518000 | 755000 | 756000 | 756000 | 755000 | 612 |
| 330 | 20250318 | 133100 | 277337884000 | 756000 | 757000 | 757000 | 756000 | 125 |
| 331 | 20250318 | 133000 | 277243364000 | 756000 | 756000 | 757000 | 756000 | 161 |
| 332 | 20250318 | 132900 | 277121608000 | 756000 | 756000 | 757000 | 756000 | 237 |
| 333 | 20250318 | 132800 | 276942409000 | 756000 | 756000 | 757000 | 756000 | 276 |
| 334 | 20250318 | 132700 | 276733716000 | 757000 | 755000 | 757000 | 755000 | 1244 |
| 335 | 20250318 | 132600 | 275792943000 | 755000 | 755000 | 756000 | 755000 | 109 |
| 336 | 20250318 | 132500 | 275710628000 | 755000 | 754500 | 756000 | 754000 | 1870 |
| 337 | 20250318 | 132400 | 274298982500 | 754500 | 754500 | 755000 | 754000 | 172 |
| 338 | 20250318 | 132300 | 274169203500 | 755000 | 754000 | 755000 | 754000 | 174 |
| 339 | 20250318 | 132200 | 274037975500 | 754000 | 755000 | 756000 | 754000 | 1380 |
| 340 | 20250318 | 132100 | 272996094500 | 755000 | 755000 | 756000 | 755000 | 246 |
| 341 | 20250318 | 132000 | 272810363500 | 755000 | 755000 | 756000 | 755000 | 197 |
| 342 | 20250318 | 131900 | 272661609500 | 755000 | 755000 | 756000 | 755000 | 94 |
| 343 | 20250318 | 131800 | 272590635000 | 755000 | 755000 | 756000 | 755000 | 73 |
| 344 | 20250318 | 131700 | 272535511000 | 756000 | 755000 | 756000 | 755000 | 221 |
| 345 | 20250318 | 131600 | 272368553000 | 755000 | 755000 | 756000 | 755000 | 1124 |
| 346 | 20250318 | 131500 | 271519910000 | 755000 | 756000 | 756000 | 755000 | 1767 |
| 347 | 20250318 | 131400 | 270184116000 | 756000 | 756000 | 757000 | 756000 | 70 |
| 348 | 20250318 | 131300 | 270131189000 | 756000 | 757000 | 757000 | 756000 | 160 |
| 349 | 20250318 | 131200 | 270010164000 | 756000 | 757000 | 757000 | 756000 | 336 |
| 350 | 20250318 | 131100 | 269756024000 | 756000 | 756000 | 757000 | 756000 | 131 |
| 351 | 20250318 | 131000 | 269656914000 | 757000 | 757000 | 758000 | 756000 | 422 |
| 352 | 20250318 | 130900 | 269337501500 | 757000 | 757000 | 758000 | 757000 | 473 |
| 353 | 20250318 | 130800 | 268979430500 | 757000 | 756000 | 758000 | 756000 | 188 |
| 354 | 20250318 | 130700 | 268837097500 | 756000 | 756000 | 757000 | 756000 | 979 |
| 355 | 20250318 | 130600 | 268096031500 | 756000 | 756000 | 757000 | 756000 | 1385 |
| 356 | 20250318 | 130500 | 267048799500 | 755000 | 755500 | 756000 | 755000 | 50 |
| 357 | 20250318 | 130400 | 267011027500 | 755000 | 756000 | 756000 | 755000 | 578 |
| 358 | 20250318 | 130300 | 266574615500 | 755000 | 754500 | 756000 | 753000 | 4072 |
| 359 | 20250318 | 130200 | 263503019500 | 755000 | 754000 | 755000 | 754000 | 155 |
| 360 | 20250318 | 130100 | 263386090500 | 755000 | 754000 | 755000 | 753000 | 4221 |
| 361 | 20250318 | 130000 | 260205549500 | 755000 | 755000 | 755000 | 754000 | 279 |
| 362 | 20250318 | 125900 | 259994940500 | 755000 | 755000 | 755000 | 754000 | 397 |
| 363 | 20250318 | 125800 | 259695556500 | 754000 | 755000 | 755000 | 754000 | 194 |
| 364 | 20250318 | 125700 | 259549107000 | 755000 | 754000 | 755000 | 754000 | 261 |
| 365 | 20250318 | 125600 | 259352172000 | 755000 | 755000 | 755000 | 754000 | 116 |
| 366 | 20250318 | 125500 | 259264639000 | 755000 | 753000 | 755000 | 753000 | 557 |
| 367 | 20250318 | 125400 | 258844668000 | 753000 | 754000 | 754000 | 753000 | 218 |
| 368 | 20250318 | 125300 | 258680316500 | 753000 | 754000 | 754000 | 753000 | 202 |
| 369 | 20250318 | 125200 | 258528046500 | 754000 | 755000 | 755000 | 753000 | 1343 |
| 370 | 20250318 | 125100 | 257514938000 | 755000 | 755500 | 756000 | 755000 | 44 |
| 371 | 20250318 | 125000 | 257481699500 | 756000 | 756000 | 756000 | 754000 | 1670 |
| 372 | 20250318 | 124900 | 256220787500 | 756000 | 755000 | 756000 | 754000 | 1381 |
| 373 | 20250318 | 124800 | 255177993000 | 754000 | 754500 | 755000 | 754000 | 556 |
| 374 | 20250318 | 124700 | 254758323000 | 754500 | 754000 | 754500 | 754000 | 137 |
| 375 | 20250318 | 124600 | 254654977500 | 754000 | 754500 | 754500 | 754000 | 230 |
| 376 | 20250318 | 124500 | 254481509000 | 754500 | 754000 | 754500 | 754000 | 131 |
| 377 | 20250318 | 124400 | 254382690500 | 754000 | 754000 | 754500 | 754000 | 85 |
| 378 | 20250318 | 124300 | 254318600000 | 754000 | 754000 | 754000 | 754000 | 275 |
| 379 | 20250318 | 124200 | 254111250000 | 754000 | 754000 | 754000 | 754000 | 192 |
| 380 | 20250318 | 124100 | 253966482000 | 754000 | 754500 | 754500 | 754000 | 661 |
| 381 | 20250318 | 124000 | 253468057000 | 754500 | 755000 | 755500 | 754000 | 289 |
| 382 | 20250318 | 123900 | 253249962500 | 755000 | 755000 | 755500 | 755000 | 305 |
| 383 | 20250318 | 123800 | 253019682000 | 755000 | 755000 | 755500 | 755000 | 296 |
| 384 | 20250318 | 123700 | 252796153000 | 755000 | 755000 | 755500 | 755000 | 328 |
| 385 | 20250318 | 123600 | 252548510500 | 755000 | 755000 | 755500 | 755000 | 110 |
| 386 | 20250318 | 123500 | 252465455500 | 755000 | 755000 | 755500 | 755000 | 129 |
| 387 | 20250318 | 123400 | 252368059000 | 755000 | 755000 | 755500 | 755000 | 123 |
| 388 | 20250318 | 123300 | 252275193000 | 755000 | 755000 | 756000 | 755000 | 98 |
| 389 | 20250318 | 123200 | 252201193000 | 755000 | 755000 | 756000 | 755000 | 312 |
| 390 | 20250318 | 123100 | 251965593500 | 755000 | 755000 | 755500 | 754000 | 192 |
| 391 | 20250318 | 123000 | 251820633000 | 755000 | 755000 | 756000 | 754000 | 581 |
| 392 | 20250318 | 122900 | 251381976000 | 755000 | 755000 | 756000 | 754000 | 611 |
| 393 | 20250318 | 122800 | 250920661000 | 755000 | 755000 | 755000 | 754000 | 327 |
| 394 | 20250318 | 122700 | 250673829000 | 755000 | 754000 | 755000 | 754000 | 213 |
| 395 | 20250318 | 122600 | 250513077000 | 754000 | 755000 | 755000 | 754000 | 389 |
| 396 | 20250318 | 122500 | 250219412500 | 754000 | 755000 | 755000 | 754000 | 596 |
| 397 | 20250318 | 122400 | 249769552500 | 755000 | 753000 | 755000 | 752000 | 1436 |
| 398 | 20250318 | 122300 | 248687836500 | 752000 | 752000 | 753000 | 752000 | 244 |
| 399 | 20250318 | 122200 | 248504157500 | 753000 | 752000 | 753000 | 752000 | 205 |
| 400 | 20250318 | 122100 | 248349914500 | 752000 | 752000 | 753000 | 751000 | 1000 |
| 401 | 20250318 | 122000 | 247597813500 | 751000 | 751000 | 752000 | 751000 | 88 |
| 402 | 20250318 | 121900 | 247531705000 | 751000 | 751000 | 752000 | 750000 | 645 |
| 403 | 20250318 | 121800 | 247047250000 | 751000 | 751000 | 751000 | 750000 | 136 |
| 404 | 20250318 | 121700 | 246945140000 | 751000 | 750000 | 751000 | 750000 | 205 |
| 405 | 20250318 | 121600 | 246791327000 | 751000 | 751000 | 751000 | 750000 | 206 |
| 406 | 20250318 | 121500 | 246636676000 | 751000 | 751000 | 752000 | 750000 | 686 |
| 407 | 20250318 | 121400 | 246121520000 | 751000 | 751000 | 752000 | 750000 | 260 |
| 408 | 20250318 | 121300 | 245926284500 | 750000 | 751000 | 751000 | 750000 | 257 |
| 409 | 20250318 | 121200 | 245733323500 | 751000 | 750000 | 751000 | 750000 | 316 |
| 410 | 20250318 | 121100 | 245496118500 | 751000 | 750000 | 751000 | 750000 | 313 |
| 411 | 20250318 | 121000 | 245261126500 | 750000 | 751000 | 751000 | 750000 | 311 |
| 412 | 20250318 | 120900 | 245027683500 | 750000 | 751000 | 751000 | 750000 | 117 |
| 413 | 20250318 | 120800 | 244939841500 | 750000 | 750000 | 751000 | 750000 | 543 |
| 414 | 20250318 | 120700 | 244532133500 | 750000 | 750000 | 751000 | 750000 | 261 |
| 415 | 20250318 | 120600 | 244336229500 | 751000 | 750000 | 751000 | 749000 | 671 |
| 416 | 20250318 | 120500 | 243832831500 | 749000 | 750000 | 750000 | 749000 | 117 |
| 417 | 20250318 | 120400 | 243745125500 | 749000 | 750000 | 750000 | 749000 | 340 |
| 418 | 20250318 | 120300 | 243490240500 | 750000 | 749000 | 750000 | 749000 | 467 |
| 419 | 20250318 | 120200 | 243140295500 | 750000 | 750000 | 750000 | 749000 | 210 |
| 420 | 20250318 | 120100 | 242982908500 | 749000 | 748000 | 750000 | 748000 | 409 |
| 421 | 20250318 | 120000 | 242676493500 | 749000 | 747000 | 749000 | 747000 | 919 |
| 422 | 20250318 | 115900 | 241989293500 | 748000 | 747000 | 748000 | 747000 | 321 |
| 423 | 20250318 | 115800 | 241749275500 | 747000 | 747000 | 748000 | 746000 | 988 |
| 424 | 20250318 | 115700 | 241011019500 | 747000 | 748000 | 748000 | 747000 | 801 |
| 425 | 20250318 | 115600 | 240412603500 | 747000 | 747000 | 749000 | 746000 | 2358 |
| 426 | 20250318 | 115500 | 238650810500 | 747000 | 751000 | 751000 | 747000 | 4625 |
| 427 | 20250318 | 115400 | 235188206000 | 750000 | 750000 | 751000 | 750000 | 101 |
| 428 | 20250318 | 115300 | 235112414500 | 750000 | 750000 | 751000 | 750000 | 168 |
| 429 | 20250318 | 115200 | 234986359000 | 750000 | 751000 | 751000 | 750000 | 278 |
| 430 | 20250318 | 115100 | 234777820000 | 751000 | 750500 | 751000 | 750000 | 1632 |
| 431 | 20250318 | 115000 | 233553613500 | 750500 | 751000 | 752000 | 750000 | 587 |
| 432 | 20250318 | 114900 | 233112760500 | 751000 | 752000 | 752000 | 751000 | 197 |
| 433 | 20250318 | 114800 | 232964754500 | 752000 | 752000 | 752000 | 751000 | 621 |
| 434 | 20250318 | 114700 | 232498277000 | 752000 | 750000 | 752500 | 750000 | 490 |
| 435 | 20250318 | 114600 | 232130073000 | 750000 | 752000 | 752000 | 750000 | 525 |
| 436 | 20250318 | 114500 | 231736248500 | 751000 | 750000 | 752000 | 749000 | 1013 |
| 437 | 20250318 | 114400 | 230976557500 | 749000 | 749000 | 751000 | 749000 | 2428 |
| 438 | 20250318 | 114300 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 439 | 20250318 | 114200 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 440 | 20250318 | 114100 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 441 | 20250318 | 114000 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 442 | 20250318 | 113900 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 443 | 20250318 | 113800 | 229156920500 | 749000 | 749000 | 749000 | 749000 | 0 |
| 444 | 20250318 | 113700 | 229156920500 | 749000 | 749000 | 750000 | 749000 | 81 |
| 445 | 20250318 | 113600 | 229096224000 | 749000 | 749000 | 751000 | 749000 | 2042 |
| 446 | 20250318 | 113500 | 227564777000 | 749000 | 750000 | 751000 | 749000 | 1346 |
| 447 | 20250318 | 113400 | 226556129500 | 750000 | 753000 | 753000 | 750000 | 5150 |
| 448 | 20250318 | 113300 | 222691311000 | 752000 | 753000 | 754000 | 752000 | 837 |
| 449 | 20250318 | 113200 | 222061140000 | 752000 | 753000 | 754000 | 751000 | 4767 |
| 450 | 20250318 | 113100 | 218472976500 | 753000 | 754000 | 754000 | 753000 | 686 |
| 451 | 20250318 | 113000 | 217956067500 | 753000 | 754000 | 755000 | 753000 | 437 |
| 452 | 20250318 | 112900 | 217626811500 | 754000 | 754000 | 755000 | 753000 | 318 |
| 453 | 20250318 | 112800 | 217387051500 | 754000 | 754000 | 755000 | 753000 | 293 |
| 454 | 20250318 | 112700 | 217166127500 | 754000 | 754000 | 755000 | 753000 | 352 |
| 455 | 20250318 | 112600 | 216900748500 | 754000 | 755000 | 755000 | 754000 | 214 |
| 456 | 20250318 | 112500 | 216739270500 | 755000 | 755000 | 755000 | 753000 | 1213 |
| 457 | 20250318 | 112400 | 215824621500 | 754000 | 756000 | 756000 | 754000 | 1245 |
| 458 | 20250318 | 112300 | 214884659500 | 755000 | 756000 | 756000 | 755000 | 169 |
| 459 | 20250318 | 112200 | 214757007500 | 755000 | 756000 | 756000 | 755000 | 153 |
| 460 | 20250318 | 112100 | 214641434500 | 756000 | 755000 | 756000 | 755000 | 198 |
| 461 | 20250318 | 112000 | 214491853500 | 756000 | 755000 | 756000 | 755000 | 234 |
| 462 | 20250318 | 111900 | 214315137000 | 756000 | 756000 | 756000 | 755000 | 295 |
| 463 | 20250318 | 111800 | 214092343000 | 755000 | 755000 | 756000 | 755000 | 371 |
| 464 | 20250318 | 111700 | 213812134000 | 755000 | 756000 | 756000 | 755000 | 189 |
| 465 | 20250318 | 111600 | 213669372000 | 755000 | 756000 | 757000 | 755000 | 696 |
| 466 | 20250318 | 111500 | 213143347000 | 756000 | 757000 | 758000 | 756000 | 485 |
| 467 | 20250318 | 111400 | 212776140000 | 757000 | 757000 | 758000 | 757000 | 231 |
| 468 | 20250318 | 111300 | 212601203000 | 758000 | 757000 | 758000 | 756000 | 843 |
| 469 | 20250318 | 111200 | 211963080000 | 757000 | 756000 | 757000 | 756000 | 243 |
| 470 | 20250318 | 111100 | 211779315000 | 756000 | 756000 | 757000 | 756000 | 186 |
| 471 | 20250318 | 111000 | 211638660500 | 756000 | 756000 | 757000 | 756000 | 313 |
| 472 | 20250318 | 110900 | 211401876500 | 756000 | 756000 | 757000 | 756000 | 568 |
| 473 | 20250318 | 110800 | 210972440000 | 756000 | 757000 | 757000 | 756000 | 232 |
| 474 | 20250318 | 110700 | 210797047000 | 756000 | 756000 | 757000 | 756000 | 112 |
| 475 | 20250318 | 110600 | 210712374000 | 757000 | 758000 | 758000 | 756000 | 800 |
| 476 | 20250318 | 110500 | 210106804000 | 757000 | 757000 | 758000 | 757000 | 198 |
| 477 | 20250318 | 110400 | 209956883000 | 757000 | 756000 | 757000 | 756000 | 451 |
| 478 | 20250318 | 110300 | 209615507000 | 757000 | 755000 | 757000 | 755000 | 922 |
| 479 | 20250318 | 110200 | 208918628500 | 755000 | 755000 | 755500 | 755000 | 193 |
| 480 | 20250318 | 110100 | 208772903000 | 755500 | 755000 | 756000 | 755000 | 95 |
| 481 | 20250318 | 110000 | 208701169000 | 755000 | 754000 | 756000 | 754000 | 1561 |
| 482 | 20250318 | 105900 | 207523305000 | 754000 | 754000 | 755000 | 754000 | 1116 |
| 483 | 20250318 | 105800 | 206681791000 | 754000 | 754000 | 755000 | 754000 | 132 |
| 484 | 20250318 | 105700 | 206582203000 | 754000 | 754000 | 755000 | 754000 | 190 |
| 485 | 20250318 | 105600 | 206438925000 | 755000 | 755000 | 755000 | 754000 | 268 |
| 486 | 20250318 | 105500 | 206236814500 | 755000 | 755000 | 756000 | 754000 | 1065 |
| 487 | 20250318 | 105400 | 205432760500 | 755500 | 755500 | 756000 | 755000 | 248 |
| 488 | 20250318 | 105300 | 205245502000 | 755000 | 754000 | 756000 | 754000 | 478 |
| 489 | 20250318 | 105200 | 204884624500 | 754000 | 754000 | 755000 | 754000 | 256 |
| 490 | 20250318 | 105100 | 204691550000 | 755000 | 754000 | 755000 | 754000 | 521 |
| 491 | 20250318 | 105000 | 204298683000 | 753000 | 754000 | 754000 | 753000 | 501 |
| 492 | 20250318 | 104900 | 203921114500 | 753000 | 755500 | 756000 | 753000 | 1442 |
| 493 | 20250318 | 104800 | 202832876000 | 755000 | 755000 | 756000 | 755000 | 215 |
| 494 | 20250318 | 104700 | 202670516000 | 755000 | 755500 | 756000 | 755000 | 165 |
| 495 | 20250318 | 104600 | 202545921000 | 755000 | 756000 | 756000 | 755000 | 216 |
| 496 | 20250318 | 104500 | 202382824000 | 755000 | 755000 | 756000 | 754000 | 459 |
| 497 | 20250318 | 104400 | 202036222000 | 755000 | 755000 | 755000 | 754000 | 272 |
| 498 | 20250318 | 104300 | 201831037500 | 754000 | 756000 | 756000 | 754000 | 1518 |
| 499 | 20250318 | 104200 | 200684451500 | 756000 | 756000 | 757000 | 756000 | 230 |
| 500 | 20250318 | 104100 | 200510489000 | 757000 | 755000 | 757000 | 755000 | 250 |
| 501 | 20250318 | 104000 | 200321492000 | 755000 | 755000 | 756000 | 755000 | 307 |
| 502 | 20250318 | 103900 | 200089524000 | 755000 | 753000 | 756000 | 753000 | 729 |
| 503 | 20250318 | 103800 | 199539696000 | 754000 | 753000 | 754000 | 753000 | 369 |
| 504 | 20250318 | 103700 | 199261594500 | 753000 | 753000 | 754000 | 753000 | 300 |
| 505 | 20250318 | 103600 | 199035562500 | 753000 | 753000 | 754000 | 753000 | 1271 |
| 506 | 20250318 | 103500 | 198078331000 | 754000 | 754000 | 754000 | 753000 | 445 |
| 507 | 20250318 | 103400 | 197742886000 | 754000 | 754000 | 755000 | 753000 | 516 |
| 508 | 20250318 | 103300 | 197353895500 | 753000 | 753000 | 755000 | 753000 | 1153 |
| 509 | 20250318 | 103200 | 196484592500 | 753000 | 753000 | 754000 | 753000 | 859 |
| 510 | 20250318 | 103100 | 195837630000 | 754000 | 754000 | 754000 | 753000 | 249 |
| 511 | 20250318 | 103000 | 195650033000 | 754000 | 753000 | 754000 | 753000 | 1681 |
| 512 | 20250318 | 102900 | 194383914500 | 754000 | 753000 | 754000 | 753000 | 647 |
| 513 | 20250318 | 102800 | 193896317000 | 753000 | 754000 | 754000 | 753000 | 479 |
| 514 | 20250318 | 102700 | 193535450500 | 753000 | 753500 | 754000 | 753000 | 439 |
| 515 | 20250318 | 102600 | 193204729500 | 754000 | 754000 | 755000 | 753000 | 1244 |
| 516 | 20250318 | 102500 | 192266867500 | 754000 | 754000 | 755000 | 754000 | 880 |
| 517 | 20250318 | 102400 | 191603340500 | 754000 | 756000 | 756000 | 754000 | 486 |
| 518 | 20250318 | 102300 | 191236566500 | 755000 | 757000 | 758000 | 755000 | 1190 |
| 519 | 20250318 | 102200 | 190336883500 | 758000 | 758000 | 759000 | 757000 | 1046 |
| 520 | 20250318 | 102100 | 189543873000 | 759000 | 757000 | 759000 | 757000 | 552 |
| 521 | 20250318 | 102000 | 189125425500 | 757000 | 755000 | 757000 | 755000 | 748 |
| 522 | 20250318 | 101900 | 188559541500 | 755000 | 755000 | 756000 | 755000 | 249 |
| 523 | 20250318 | 101800 | 188371402500 | 755000 | 755000 | 756000 | 754000 | 271 |
| 524 | 20250318 | 101700 | 188166799500 | 754000 | 754000 | 755000 | 754000 | 331 |
| 525 | 20250318 | 101600 | 187917021000 | 755000 | 754000 | 756000 | 754000 | 1137 |
| 526 | 20250318 | 101500 | 187058867000 | 754000 | 755500 | 755500 | 754000 | 626 |
| 527 | 20250318 | 101400 | 186586401500 | 755000 | 757000 | 757000 | 755000 | 1211 |
| 528 | 20250318 | 101300 | 185671471000 | 757000 | 756000 | 757000 | 756000 | 415 |
| 529 | 20250318 | 101200 | 185357397000 | 756000 | 754000 | 757000 | 754000 | 2259 |
| 530 | 20250318 | 101100 | 183652007000 | 755000 | 755000 | 755000 | 754000 | 328 |
| 531 | 20250318 | 101000 | 183404463000 | 755000 | 754000 | 755000 | 754000 | 151 |
| 532 | 20250318 | 100900 | 183290568500 | 754000 | 754000 | 754000 | 753000 | 484 |
| 533 | 20250318 | 100800 | 182925675500 | 753000 | 754000 | 755000 | 753000 | 538 |
| 534 | 20250318 | 100700 | 182520114500 | 754000 | 751000 | 754000 | 751000 | 966 |
| 535 | 20250318 | 100600 | 181793493000 | 751000 | 751000 | 752000 | 751000 | 697 |
| 536 | 20250318 | 100500 | 181269996500 | 751000 | 751000 | 752000 | 751000 | 424 |
| 537 | 20250318 | 100400 | 180951564500 | 751000 | 752000 | 753000 | 751000 | 536 |
| 538 | 20250318 | 100300 | 180548500000 | 752000 | 750000 | 752000 | 750000 | 2313 |
| 539 | 20250318 | 100200 | 178813093000 | 750000 | 750000 | 752000 | 749000 | 2563 |
| 540 | 20250318 | 100100 | 176889897000 | 750000 | 754000 | 754000 | 749000 | 6450 |
| 541 | 20250318 | 100000 | 172046793500 | 754000 | 756000 | 758000 | 753000 | 2980 |
| 542 | 20250318 | 095900 | 169797101500 | 757000 | 755000 | 758000 | 755000 | 1197 |
| 543 | 20250318 | 095800 | 168891250000 | 756000 | 753000 | 756000 | 753000 | 1436 |
| 544 | 20250318 | 095700 | 167807583000 | 753000 | 753000 | 754000 | 753000 | 985 |
| 545 | 20250318 | 095600 | 167065818500 | 753000 | 754000 | 754000 | 753000 | 1239 |
| 546 | 20250318 | 095500 | 166131820000 | 754000 | 754000 | 755000 | 754000 | 1326 |
| 547 | 20250318 | 095400 | 165131442000 | 754000 | 755000 | 756000 | 754000 | 1001 |
| 548 | 20250318 | 095300 | 164376063000 | 755000 | 755000 | 756000 | 755000 | 978 |
| 549 | 20250318 | 095200 | 163637318000 | 755000 | 755000 | 756000 | 754000 | 2380 |
| 550 | 20250318 | 095100 | 161840871500 | 755000 | 755000 | 756000 | 755000 | 1101 |
| 551 | 20250318 | 095000 | 161009267500 | 755000 | 753000 | 757000 | 750000 | 10095 |
| 552 | 20250318 | 094900 | 153412450000 | 753000 | 756000 | 756000 | 753000 | 5556 |
| 553 | 20250318 | 094800 | 149221482500 | 756000 | 756000 | 757000 | 756000 | 841 |
| 554 | 20250318 | 094700 | 148585677500 | 756000 | 755000 | 757000 | 755000 | 876 |
| 555 | 20250318 | 094600 | 147923498500 | 755000 | 756000 | 757000 | 755000 | 1990 |
| 556 | 20250318 | 094500 | 146419137500 | 757000 | 757000 | 758000 | 756000 | 2142 |
| 557 | 20250318 | 094400 | 144798756500 | 757000 | 761000 | 761000 | 757000 | 3040 |
| 558 | 20250318 | 094300 | 142492842000 | 760000 | 759000 | 761000 | 759000 | 842 |
| 559 | 20250318 | 094200 | 141853075000 | 759000 | 760000 | 760000 | 759000 | 616 |
| 560 | 20250318 | 094100 | 141385326500 | 760000 | 760000 | 761000 | 759000 | 733 |
| 561 | 20250318 | 094000 | 140828345000 | 761000 | 762000 | 762500 | 759000 | 1993 |
| 562 | 20250318 | 093900 | 139312679500 | 763000 | 760000 | 763000 | 760000 | 1418 |
| 563 | 20250318 | 093800 | 138233586500 | 760000 | 761000 | 762000 | 760000 | 2611 |
| 564 | 20250318 | 093700 | 136248261500 | 761000 | 762000 | 763000 | 760000 | 2712 |
| 565 | 20250318 | 093600 | 134183813500 | 762000 | 761000 | 762000 | 760000 | 1310 |
| 566 | 20250318 | 093500 | 133186898000 | 761000 | 761000 | 761000 | 760000 | 1253 |
| 567 | 20250318 | 093400 | 132234247000 | 760000 | 760000 | 761000 | 759000 | 1467 |
| 568 | 20250318 | 093300 | 131119497500 | 759000 | 759000 | 762000 | 758000 | 2513 |
| 569 | 20250318 | 093200 | 129209732500 | 758000 | 761000 | 762000 | 758000 | 2593 |
| 570 | 20250318 | 093100 | 127241536000 | 761000 | 760000 | 762000 | 760000 | 1321 |
| 571 | 20250318 | 093000 | 126236667000 | 760000 | 760000 | 761000 | 760000 | 1147 |
| 572 | 20250318 | 092900 | 125364760500 | 760000 | 761000 | 762000 | 760000 | 1489 |
| 573 | 20250318 | 092800 | 124231741500 | 761000 | 761000 | 763000 | 760000 | 1848 |
| 574 | 20250318 | 092700 | 122824650500 | 760000 | 758000 | 761000 | 757000 | 2912 |
| 575 | 20250318 | 092600 | 120617702000 | 757500 | 761000 | 763000 | 757000 | 4120 |
| 576 | 20250318 | 092500 | 117485556500 | 761000 | 764000 | 765000 | 760000 | 5092 |
| 577 | 20250318 | 092400 | 113606570000 | 764000 | 767000 | 768000 | 764000 | 3370 |
| 578 | 20250318 | 092300 | 111024633500 | 767000 | 770000 | 770000 | 767000 | 2092 |
| 579 | 20250318 | 092200 | 109417070500 | 770000 | 770000 | 772000 | 770000 | 2984 |
| 580 | 20250318 | 092100 | 107117280000 | 771000 | 772000 | 773000 | 770000 | 1564 |
| 581 | 20250318 | 092000 | 105910978000 | 773000 | 773000 | 773000 | 770000 | 2557 |
| 582 | 20250318 | 091900 | 103938974000 | 773000 | 772000 | 774000 | 771000 | 2261 |
| 583 | 20250318 | 091800 | 102191853000 | 771000 | 774000 | 775000 | 771000 | 3475 |
| 584 | 20250318 | 091700 | 99501391500 | 773000 | 770000 | 774000 | 770000 | 6031 |
| 585 | 20250318 | 091600 | 94841945500 | 770000 | 772000 | 773000 | 769000 | 4323 |
| 586 | 20250318 | 091500 | 91509086500 | 772000 | 770000 | 773000 | 769000 | 6530 |
| 587 | 20250318 | 091400 | 86476394000 | 769000 | 770000 | 770000 | 768000 | 4603 |
| 588 | 20250318 | 091300 | 82936052000 | 770000 | 762000 | 770000 | 761000 | 6272 |
| 589 | 20250318 | 091200 | 78133953000 | 762000 | 759000 | 762000 | 758000 | 3213 |
| 590 | 20250318 | 091100 | 75691153500 | 759000 | 760000 | 761000 | 758000 | 2117 |
| 591 | 20250318 | 091000 | 74083247500 | 759000 | 758000 | 761000 | 755000 | 3316 |
| 592 | 20250318 | 090900 | 71568273500 | 757000 | 759000 | 759000 | 755000 | 3279 |
| 593 | 20250318 | 090800 | 69085716500 | 759000 | 759000 | 760000 | 757000 | 3917 |
| 594 | 20250318 | 090700 | 66114873500 | 759000 | 759000 | 760000 | 755000 | 4387 |
| 595 | 20250318 | 090600 | 62790814500 | 760000 | 756000 | 761000 | 751000 | 11819 |
| 596 | 20250318 | 090500 | 53867440000 | 755000 | 766000 | 766000 | 753000 | 11911 |
| 597 | 20250318 | 090400 | 44834706000 | 765000 | 763000 | 769000 | 762000 | 7652 |
| 598 | 20250318 | 090300 | 38977737000 | 762000 | 770000 | 770000 | 761000 | 9513 |
| 599 | 20250318 | 090200 | 31696094500 | 769000 | 780000 | 781000 | 768000 | 10452 |
| 600 | 20250318 | 090100 | 23611168500 | 780000 | 770000 | 781000 | 769000 | 15711 |
| 601 | 20250318 | 090000 | 11420787000 | 769000 | 764000 | 770000 | 763000 | 14827 |