36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 3 | 20250325 | 185700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 4 | 20250325 | 185600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 5 | 20250325 | 185500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 6 | 20250325 | 185400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 7 | 20250325 | 185300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 8 | 20250325 | 185200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 9 | 20250325 | 185100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 10 | 20250325 | 185000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 11 | 20250325 | 184900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 12 | 20250325 | 184800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 13 | 20250325 | 184700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 14 | 20250325 | 184600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 15 | 20250325 | 184500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 16 | 20250325 | 184400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 17 | 20250325 | 184300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 18 | 20250325 | 184200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 19 | 20250325 | 184100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 20 | 20250325 | 184000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 21 | 20250325 | 183900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 22 | 20250325 | 183800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 23 | 20250325 | 183700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 24 | 20250325 | 183600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 25 | 20250325 | 183500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 26 | 20250325 | 183400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 27 | 20250325 | 183300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 28 | 20250325 | 183200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 29 | 20250325 | 183100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 30 | 20250325 | 183000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 31 | 20250325 | 182900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 32 | 20250325 | 182800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 33 | 20250325 | 182700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 34 | 20250325 | 182600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 35 | 20250325 | 182500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 36 | 20250325 | 182400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 37 | 20250325 | 182300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 38 | 20250325 | 182200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 39 | 20250325 | 182100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 40 | 20250325 | 182000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 41 | 20250325 | 181900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 42 | 20250325 | 181800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 43 | 20250325 | 181700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 44 | 20250325 | 181600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 45 | 20250325 | 181500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 46 | 20250325 | 181400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 47 | 20250325 | 181300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 48 | 20250325 | 181200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 49 | 20250325 | 181100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 50 | 20250325 | 181000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 51 | 20250325 | 180900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 52 | 20250325 | 180800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 53 | 20250325 | 180700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 54 | 20250325 | 180600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 55 | 20250325 | 180500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 56 | 20250325 | 180400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 57 | 20250325 | 180300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 58 | 20250325 | 180200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 59 | 20250325 | 180100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 60 | 20250325 | 180000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 61 | 20250325 | 175900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 62 | 20250325 | 175800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 63 | 20250325 | 175700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 64 | 20250325 | 175600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 65 | 20250325 | 175500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 66 | 20250325 | 175400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 67 | 20250325 | 175300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 68 | 20250325 | 175200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 69 | 20250325 | 175100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 70 | 20250325 | 175000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 71 | 20250325 | 174900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 72 | 20250325 | 174800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 73 | 20250325 | 174700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 74 | 20250325 | 174600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 75 | 20250325 | 174500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 76 | 20250325 | 174400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 77 | 20250325 | 174300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 78 | 20250325 | 174200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 79 | 20250325 | 174100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 80 | 20250325 | 174000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 81 | 20250325 | 173900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 82 | 20250325 | 173800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 83 | 20250325 | 173700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 84 | 20250325 | 173600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 85 | 20250325 | 173500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 86 | 20250325 | 173400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 87 | 20250325 | 173300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 88 | 20250325 | 173200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 89 | 20250325 | 173100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 90 | 20250325 | 173000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 91 | 20250325 | 172900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 92 | 20250325 | 172800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 93 | 20250325 | 172700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 94 | 20250325 | 172600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 95 | 20250325 | 172500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 96 | 20250325 | 172400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 97 | 20250325 | 172300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 98 | 20250325 | 172200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 99 | 20250325 | 172100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 100 | 20250325 | 172000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 101 | 20250325 | 171900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 102 | 20250325 | 171800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 103 | 20250325 | 171700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 104 | 20250325 | 171600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 105 | 20250325 | 171500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 106 | 20250325 | 171400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 107 | 20250325 | 171300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 108 | 20250325 | 171200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 109 | 20250325 | 171100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 110 | 20250325 | 171000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 111 | 20250325 | 170900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 112 | 20250325 | 170800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 113 | 20250325 | 170700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 114 | 20250325 | 170600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 115 | 20250325 | 170500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 116 | 20250325 | 170400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 117 | 20250325 | 170300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 118 | 20250325 | 170200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 119 | 20250325 | 170100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 120 | 20250325 | 170000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 121 | 20250325 | 165900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 122 | 20250325 | 165800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 123 | 20250325 | 165700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 124 | 20250325 | 165600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 125 | 20250325 | 165500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 126 | 20250325 | 165400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 127 | 20250325 | 165300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 128 | 20250325 | 165200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 129 | 20250325 | 165100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 130 | 20250325 | 165000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 131 | 20250325 | 164900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 132 | 20250325 | 164800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 133 | 20250325 | 164700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 134 | 20250325 | 164600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 135 | 20250325 | 164500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 136 | 20250325 | 164400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 137 | 20250325 | 164300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 138 | 20250325 | 164200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 139 | 20250325 | 164100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 140 | 20250325 | 164000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 141 | 20250325 | 163900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 142 | 20250325 | 163800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 143 | 20250325 | 163700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 144 | 20250325 | 163600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 145 | 20250325 | 163500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 146 | 20250325 | 163400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 147 | 20250325 | 163300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 148 | 20250325 | 163200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 149 | 20250325 | 163100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 150 | 20250325 | 163000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 151 | 20250325 | 162900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 152 | 20250325 | 162800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 153 | 20250325 | 162700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 154 | 20250325 | 162600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 155 | 20250325 | 162500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 156 | 20250325 | 162400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 157 | 20250325 | 162300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 158 | 20250325 | 162200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 159 | 20250325 | 162100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 160 | 20250325 | 162000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 161 | 20250325 | 161900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 162 | 20250325 | 161800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 163 | 20250325 | 161700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 164 | 20250325 | 161600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 165 | 20250325 | 161500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 166 | 20250325 | 161400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 167 | 20250325 | 161300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 168 | 20250325 | 161200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 169 | 20250325 | 161100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 170 | 20250325 | 161000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 171 | 20250325 | 160900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 172 | 20250325 | 160800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 173 | 20250325 | 160700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 174 | 20250325 | 160600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 175 | 20250325 | 160500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 176 | 20250325 | 160400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 177 | 20250325 | 160300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 178 | 20250325 | 160200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 179 | 20250325 | 160100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 180 | 20250325 | 160000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 181 | 20250325 | 155900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 182 | 20250325 | 155800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 183 | 20250325 | 155700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 184 | 20250325 | 155600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 185 | 20250325 | 155500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 186 | 20250325 | 155400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 187 | 20250325 | 155300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 188 | 20250325 | 155200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 189 | 20250325 | 155100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 190 | 20250325 | 155000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 191 | 20250325 | 154900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 192 | 20250325 | 154800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 193 | 20250325 | 154700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 194 | 20250325 | 154600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 195 | 20250325 | 154500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 196 | 20250325 | 154400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 197 | 20250325 | 154300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 198 | 20250325 | 154200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 199 | 20250325 | 154100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 200 | 20250325 | 154000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 201 | 20250325 | 153900 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 202 | 20250325 | 153800 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 203 | 20250325 | 153700 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 204 | 20250325 | 153600 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 205 | 20250325 | 153500 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 206 | 20250325 | 153400 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 207 | 20250325 | 153300 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 208 | 20250325 | 153200 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 209 | 20250325 | 153100 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 210 | 20250325 | 153000 | 231646889500 | 654000 | 654000 | 654000 | 654000 | 17989 |
| 211 | 20250325 | 152900 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 212 | 20250325 | 152800 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 213 | 20250325 | 152700 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 214 | 20250325 | 152600 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 215 | 20250325 | 152500 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 216 | 20250325 | 152400 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 217 | 20250325 | 152300 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 218 | 20250325 | 152200 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 219 | 20250325 | 152100 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 220 | 20250325 | 152000 | 219882083500 | 654000 | 654000 | 654000 | 654000 | 0 |
| 221 | 20250325 | 151900 | 219882083500 | 654000 | 655000 | 655000 | 653000 | 831 |
| 222 | 20250325 | 151800 | 219339143500 | 654000 | 654000 | 655000 | 653000 | 1250 |
| 223 | 20250325 | 151700 | 218521627500 | 654000 | 654000 | 655000 | 654000 | 775 |
| 224 | 20250325 | 151600 | 218014684000 | 654000 | 655000 | 655000 | 654000 | 916 |
| 225 | 20250325 | 151500 | 217415554000 | 654000 | 654000 | 655000 | 653000 | 617 |
| 226 | 20250325 | 151400 | 217012038500 | 654000 | 653500 | 655000 | 653000 | 1662 |
| 227 | 20250325 | 151300 | 215925629000 | 654000 | 653500 | 654000 | 653000 | 400 |
| 228 | 20250325 | 151200 | 215664383000 | 653000 | 653000 | 654000 | 653000 | 632 |
| 229 | 20250325 | 151100 | 215251654500 | 653000 | 653000 | 654000 | 653000 | 575 |
| 230 | 20250325 | 151000 | 214876069500 | 653000 | 654000 | 655000 | 653000 | 779 |
| 231 | 20250325 | 150900 | 214366644000 | 655000 | 654000 | 655000 | 654000 | 570 |
| 232 | 20250325 | 150800 | 213993817500 | 654000 | 655000 | 655000 | 654000 | 664 |
| 233 | 20250325 | 150700 | 213559490000 | 654000 | 655000 | 656000 | 654000 | 1372 |
| 234 | 20250325 | 150600 | 212660910500 | 656000 | 656000 | 656000 | 655000 | 420 |
| 235 | 20250325 | 150500 | 212385745000 | 655000 | 655000 | 656000 | 655000 | 395 |
| 236 | 20250325 | 150400 | 212126964000 | 655000 | 655000 | 656000 | 655000 | 509 |
| 237 | 20250325 | 150300 | 211793516500 | 655000 | 656000 | 656000 | 655000 | 484 |
| 238 | 20250325 | 150200 | 211476481000 | 655000 | 655000 | 656000 | 655000 | 556 |
| 239 | 20250325 | 150100 | 211112246000 | 655000 | 655000 | 656000 | 655000 | 461 |
| 240 | 20250325 | 150000 | 210810225500 | 655000 | 655000 | 656000 | 655000 | 359 |
| 241 | 20250325 | 145900 | 210574995500 | 656000 | 655000 | 656000 | 655000 | 415 |
| 242 | 20250325 | 145800 | 210303109500 | 656000 | 655000 | 656000 | 655000 | 500 |
| 243 | 20250325 | 145700 | 209975536500 | 655500 | 655000 | 656000 | 655000 | 643 |
| 244 | 20250325 | 145600 | 209553959500 | 655000 | 655000 | 656000 | 655000 | 245 |
| 245 | 20250325 | 145500 | 209393443000 | 655000 | 655000 | 656000 | 655000 | 511 |
| 246 | 20250325 | 145400 | 209058470000 | 655000 | 657000 | 658000 | 655000 | 1124 |
| 247 | 20250325 | 145300 | 208320608000 | 657000 | 658000 | 659000 | 657000 | 1007 |
| 248 | 20250325 | 145200 | 207658043500 | 658500 | 658000 | 659000 | 658000 | 193 |
| 249 | 20250325 | 145100 | 207530973000 | 659000 | 658000 | 659000 | 658000 | 195 |
| 250 | 20250325 | 145000 | 207402620500 | 658000 | 658000 | 659000 | 658000 | 724 |
| 251 | 20250325 | 144900 | 206925994000 | 658000 | 659000 | 660000 | 658000 | 561 |
| 252 | 20250325 | 144800 | 206556249000 | 660000 | 660500 | 662000 | 659000 | 1186 |
| 253 | 20250325 | 144700 | 205772798000 | 660000 | 659500 | 661000 | 659000 | 1116 |
| 254 | 20250325 | 144600 | 205036332000 | 659000 | 659000 | 660000 | 659000 | 284 |
| 255 | 20250325 | 144500 | 204849113000 | 659000 | 659000 | 660000 | 659000 | 199 |
| 256 | 20250325 | 144400 | 204717896500 | 660000 | 660000 | 660000 | 659000 | 164 |
| 257 | 20250325 | 144300 | 204609769000 | 659000 | 659000 | 660000 | 659000 | 221 |
| 258 | 20250325 | 144200 | 204464064000 | 660000 | 659000 | 660000 | 658000 | 466 |
| 259 | 20250325 | 144100 | 204157150500 | 660000 | 658000 | 660000 | 658000 | 453 |
| 260 | 20250325 | 144000 | 203858689000 | 658000 | 659000 | 660000 | 658000 | 647 |
| 261 | 20250325 | 143900 | 203432439000 | 660000 | 659000 | 660000 | 659000 | 301 |
| 262 | 20250325 | 143800 | 203233935500 | 660000 | 659000 | 660000 | 659000 | 197 |
| 263 | 20250325 | 143700 | 203104059000 | 659000 | 658500 | 660000 | 658000 | 603 |
| 264 | 20250325 | 143600 | 202706723000 | 659000 | 660000 | 660000 | 657000 | 1280 |
| 265 | 20250325 | 143500 | 201863405000 | 659000 | 659000 | 660000 | 659000 | 292 |
| 266 | 20250325 | 143400 | 201670841000 | 659000 | 657500 | 660000 | 657000 | 982 |
| 267 | 20250325 | 143300 | 201024286000 | 658000 | 658000 | 658000 | 657000 | 159 |
| 268 | 20250325 | 143200 | 200919765500 | 657000 | 656000 | 658000 | 656000 | 323 |
| 269 | 20250325 | 143100 | 200707559500 | 656000 | 656000 | 657000 | 656000 | 248 |
| 270 | 20250325 | 143000 | 200544717000 | 656000 | 656000 | 657000 | 655000 | 1003 |
| 271 | 20250325 | 142900 | 199886170000 | 656000 | 653000 | 657000 | 653000 | 3534 |
| 272 | 20250325 | 142800 | 197571372500 | 653000 | 653000 | 654000 | 653000 | 600 |
| 273 | 20250325 | 142700 | 197179542500 | 654000 | 653000 | 654000 | 653000 | 461 |
| 274 | 20250325 | 142600 | 196878424000 | 654000 | 654000 | 655000 | 653000 | 1182 |
| 275 | 20250325 | 142500 | 196105972000 | 654000 | 654000 | 655000 | 654000 | 1559 |
| 276 | 20250325 | 142400 | 195086302500 | 655000 | 655000 | 655000 | 654000 | 376 |
| 277 | 20250325 | 142300 | 194840328500 | 654000 | 654000 | 655000 | 654000 | 496 |
| 278 | 20250325 | 142200 | 194515873500 | 654000 | 654000 | 655000 | 654000 | 278 |
| 279 | 20250325 | 142100 | 194334007500 | 654000 | 654000 | 655000 | 654000 | 331 |
| 280 | 20250325 | 142000 | 194117383000 | 655000 | 654000 | 655000 | 654000 | 475 |
| 281 | 20250325 | 141900 | 193806651500 | 654000 | 654000 | 655000 | 654000 | 465 |
| 282 | 20250325 | 141800 | 193502508000 | 654000 | 654000 | 655000 | 654000 | 235 |
| 283 | 20250325 | 141700 | 193348757000 | 654000 | 654000 | 655000 | 654000 | 236 |
| 284 | 20250325 | 141600 | 193194298500 | 655000 | 654000 | 655000 | 654000 | 366 |
| 285 | 20250325 | 141500 | 192954789000 | 654000 | 654000 | 655000 | 654000 | 243 |
| 286 | 20250325 | 141400 | 192795809000 | 654500 | 654000 | 655000 | 654000 | 309 |
| 287 | 20250325 | 141300 | 192593581000 | 654000 | 654000 | 655000 | 654000 | 364 |
| 288 | 20250325 | 141200 | 192355450500 | 654000 | 654000 | 655000 | 654000 | 234 |
| 289 | 20250325 | 141100 | 192202378000 | 655000 | 655000 | 655000 | 654000 | 520 |
| 290 | 20250325 | 141000 | 191862222000 | 654000 | 654000 | 655000 | 653000 | 1325 |
| 291 | 20250325 | 140900 | 190995929500 | 655000 | 654000 | 655000 | 654000 | 314 |
| 292 | 20250325 | 140800 | 190790539000 | 655000 | 654000 | 655000 | 654000 | 409 |
| 293 | 20250325 | 140700 | 190522972000 | 656000 | 654000 | 656000 | 654000 | 588 |
| 294 | 20250325 | 140600 | 190138013500 | 654000 | 656000 | 656000 | 654000 | 1061 |
| 295 | 20250325 | 140500 | 189443316000 | 655000 | 656000 | 656000 | 655000 | 380 |
| 296 | 20250325 | 140400 | 189194291000 | 655000 | 654000 | 656000 | 654000 | 473 |
| 297 | 20250325 | 140300 | 188884475500 | 654000 | 654000 | 656000 | 653000 | 1033 |
| 298 | 20250325 | 140200 | 188208034500 | 654000 | 654000 | 655000 | 653000 | 792 |
| 299 | 20250325 | 140100 | 187690051500 | 654000 | 654000 | 655000 | 654000 | 387 |
| 300 | 20250325 | 140000 | 187436911500 | 654000 | 655000 | 655000 | 654000 | 861 |
| 301 | 20250325 | 135900 | 186873709500 | 654000 | 656000 | 656000 | 654000 | 1201 |
| 302 | 20250325 | 135800 | 186087120500 | 655000 | 656000 | 656000 | 655000 | 265 |
| 303 | 20250325 | 135700 | 185913451500 | 656000 | 655000 | 656000 | 655000 | 981 |
| 304 | 20250325 | 135600 | 185270726000 | 655000 | 656000 | 656000 | 655000 | 560 |
| 305 | 20250325 | 135500 | 184903600000 | 656000 | 656000 | 657000 | 655000 | 1230 |
| 306 | 20250325 | 135400 | 184096383000 | 657000 | 659000 | 659000 | 656000 | 1176 |
| 307 | 20250325 | 135300 | 183323238500 | 658000 | 659000 | 659000 | 658000 | 208 |
| 308 | 20250325 | 135200 | 183186301500 | 659000 | 658000 | 659000 | 658000 | 211 |
| 309 | 20250325 | 135100 | 183047410500 | 658000 | 658000 | 659000 | 658000 | 220 |
| 310 | 20250325 | 135000 | 182902618500 | 658000 | 658000 | 659000 | 657000 | 465 |
| 311 | 20250325 | 134900 | 182596679000 | 658000 | 658000 | 658000 | 657000 | 803 |
| 312 | 20250325 | 134800 | 182068452000 | 658000 | 657000 | 658000 | 656000 | 555 |
| 313 | 20250325 | 134700 | 181703869500 | 656000 | 657000 | 657000 | 656000 | 284 |
| 314 | 20250325 | 134600 | 181517427500 | 656000 | 656000 | 658000 | 656000 | 896 |
| 315 | 20250325 | 134500 | 180928920500 | 657000 | 656000 | 657000 | 656000 | 311 |
| 316 | 20250325 | 134400 | 180724763500 | 656000 | 657000 | 658000 | 656000 | 393 |
| 317 | 20250325 | 134300 | 180466506500 | 657000 | 657000 | 658000 | 656000 | 506 |
| 318 | 20250325 | 134200 | 180134088500 | 657000 | 656000 | 658000 | 656000 | 851 |
| 319 | 20250325 | 134100 | 179575396500 | 656000 | 656000 | 657000 | 655000 | 651 |
| 320 | 20250325 | 134000 | 179148299500 | 655000 | 657000 | 658000 | 655000 | 1573 |
| 321 | 20250325 | 133900 | 178116060500 | 656000 | 656000 | 657000 | 656000 | 596 |
| 322 | 20250325 | 133800 | 177725069500 | 656000 | 657000 | 658000 | 656000 | 1272 |
| 323 | 20250325 | 133700 | 176890311000 | 658000 | 658000 | 658000 | 656000 | 1528 |
| 324 | 20250325 | 133600 | 175886463000 | 657000 | 659000 | 659000 | 657000 | 961 |
| 325 | 20250325 | 133500 | 175254105000 | 659000 | 659000 | 659000 | 658000 | 124 |
| 326 | 20250325 | 133400 | 175172476500 | 658000 | 659000 | 659000 | 658000 | 536 |
| 327 | 20250325 | 133300 | 174819677500 | 658000 | 659000 | 659000 | 658000 | 291 |
| 328 | 20250325 | 133200 | 174628162500 | 659000 | 659000 | 660000 | 658000 | 550 |
| 329 | 20250325 | 133100 | 174265772500 | 660000 | 659000 | 660000 | 659000 | 178 |
| 330 | 20250325 | 133000 | 174148398500 | 659000 | 659000 | 661000 | 659000 | 555 |
| 331 | 20250325 | 132900 | 173782295500 | 659000 | 659000 | 660000 | 659000 | 216 |
| 332 | 20250325 | 132800 | 173639927500 | 659000 | 661000 | 662000 | 659000 | 741 |
| 333 | 20250325 | 132700 | 173150778500 | 661000 | 662500 | 662500 | 660000 | 1015 |
| 334 | 20250325 | 132600 | 172480358000 | 662000 | 663500 | 663500 | 662000 | 1457 |
| 335 | 20250325 | 132500 | 171514944000 | 663500 | 663000 | 664000 | 663000 | 312 |
| 336 | 20250325 | 132400 | 171307843000 | 664000 | 665000 | 665000 | 663000 | 1805 |
| 337 | 20250325 | 132300 | 170109311000 | 665000 | 665000 | 666000 | 664000 | 154 |
| 338 | 20250325 | 132200 | 170006921000 | 665000 | 664000 | 666000 | 664000 | 383 |
| 339 | 20250325 | 132100 | 169752196000 | 664000 | 664000 | 666000 | 664000 | 473 |
| 340 | 20250325 | 132000 | 169437724000 | 664000 | 666000 | 666000 | 664000 | 485 |
| 341 | 20250325 | 131900 | 169115215000 | 666000 | 665000 | 666000 | 664000 | 390 |
| 342 | 20250325 | 131800 | 168855901000 | 664000 | 666000 | 666000 | 664000 | 932 |
| 343 | 20250325 | 131700 | 168236123000 | 666000 | 666000 | 666000 | 665000 | 283 |
| 344 | 20250325 | 131600 | 168047676000 | 666000 | 666000 | 666000 | 665000 | 148 |
| 345 | 20250325 | 131500 | 167949161000 | 665000 | 666000 | 667000 | 665000 | 368 |
| 346 | 20250325 | 131400 | 167704158000 | 666000 | 666000 | 667000 | 665000 | 171 |
| 347 | 20250325 | 131300 | 167590300000 | 666000 | 666000 | 667000 | 665000 | 712 |
| 348 | 20250325 | 131200 | 167116032000 | 666000 | 666500 | 667000 | 666000 | 328 |
| 349 | 20250325 | 131100 | 166897330500 | 666500 | 667000 | 667000 | 666000 | 185 |
| 350 | 20250325 | 131000 | 166773962500 | 667000 | 666000 | 667000 | 665000 | 495 |
| 351 | 20250325 | 130900 | 166443901500 | 666000 | 666000 | 667000 | 665000 | 492 |
| 352 | 20250325 | 130800 | 166115852500 | 667000 | 667000 | 667000 | 664000 | 1532 |
| 353 | 20250325 | 130700 | 165096751500 | 666000 | 667000 | 667000 | 666000 | 194 |
| 354 | 20250325 | 130600 | 164967463500 | 667000 | 667000 | 667000 | 666000 | 259 |
| 355 | 20250325 | 130500 | 164794821500 | 666000 | 666000 | 667000 | 666000 | 514 |
| 356 | 20250325 | 130400 | 164452431500 | 666000 | 665000 | 666000 | 665000 | 279 |
| 357 | 20250325 | 130300 | 164266646500 | 666000 | 667000 | 667000 | 665000 | 454 |
| 358 | 20250325 | 130200 | 163964297500 | 666000 | 666000 | 667000 | 666000 | 220 |
| 359 | 20250325 | 130100 | 163817687500 | 666000 | 665000 | 667000 | 665000 | 587 |
| 360 | 20250325 | 130000 | 163426639500 | 666000 | 665000 | 666000 | 665000 | 228 |
| 361 | 20250325 | 125900 | 163274893500 | 665000 | 666000 | 666000 | 665000 | 248 |
| 362 | 20250325 | 125800 | 163109854000 | 666000 | 666000 | 666000 | 665000 | 185 |
| 363 | 20250325 | 125700 | 162986716500 | 666000 | 666000 | 666000 | 665000 | 266 |
| 364 | 20250325 | 125600 | 162809707500 | 665000 | 665000 | 665000 | 664000 | 716 |
| 365 | 20250325 | 125500 | 162333583500 | 664000 | 664000 | 665000 | 664000 | 129 |
| 366 | 20250325 | 125400 | 162247829500 | 665000 | 665000 | 665000 | 664000 | 146 |
| 367 | 20250325 | 125300 | 162150765500 | 665000 | 665000 | 665000 | 664000 | 108 |
| 368 | 20250325 | 125200 | 162078998000 | 665000 | 664000 | 665000 | 664000 | 163 |
| 369 | 20250325 | 125100 | 161970655000 | 665000 | 665000 | 666000 | 664000 | 389 |
| 370 | 20250325 | 125000 | 161711955000 | 665000 | 666000 | 666000 | 665000 | 366 |
| 371 | 20250325 | 124900 | 161468468000 | 666000 | 665000 | 666000 | 665000 | 99 |
| 372 | 20250325 | 124800 | 161402568000 | 666000 | 665000 | 666000 | 665000 | 462 |
| 373 | 20250325 | 124700 | 161095229000 | 665000 | 665000 | 665000 | 664000 | 163 |
| 374 | 20250325 | 124600 | 160986847000 | 665000 | 665000 | 665000 | 664000 | 99 |
| 375 | 20250325 | 124500 | 160921026000 | 665000 | 664000 | 665000 | 664000 | 160 |
| 376 | 20250325 | 124400 | 160814665000 | 664000 | 666000 | 666000 | 664000 | 534 |
| 377 | 20250325 | 124300 | 160459565000 | 666000 | 666000 | 666000 | 665000 | 420 |
| 378 | 20250325 | 124200 | 160180155000 | 665000 | 665000 | 666000 | 665000 | 130 |
| 379 | 20250325 | 124100 | 160093605000 | 666000 | 666000 | 666000 | 665000 | 182 |
| 380 | 20250325 | 124000 | 159972455000 | 665000 | 665000 | 666000 | 664500 | 179 |
| 381 | 20250325 | 123900 | 159853291000 | 665000 | 665000 | 665000 | 664000 | 607 |
| 382 | 20250325 | 123800 | 159449648500 | 665000 | 665000 | 665000 | 664000 | 164 |
| 383 | 20250325 | 123700 | 159340611500 | 665000 | 664500 | 665000 | 664000 | 122 |
| 384 | 20250325 | 123600 | 159259499500 | 664500 | 664000 | 665000 | 664000 | 247 |
| 385 | 20250325 | 123500 | 159095265000 | 665000 | 664000 | 665000 | 664000 | 297 |
| 386 | 20250325 | 123400 | 158897941000 | 665000 | 665000 | 665000 | 664000 | 314 |
| 387 | 20250325 | 123300 | 158689283000 | 665000 | 665000 | 665000 | 664000 | 235 |
| 388 | 20250325 | 123200 | 158533073000 | 664000 | 664000 | 665000 | 664000 | 272 |
| 389 | 20250325 | 123100 | 158352310000 | 665000 | 665000 | 665000 | 664000 | 132 |
| 390 | 20250325 | 123000 | 158264561000 | 664000 | 664000 | 665000 | 664000 | 689 |
| 391 | 20250325 | 122900 | 157806942500 | 664000 | 664000 | 665000 | 664000 | 691 |
| 392 | 20250325 | 122800 | 157348072500 | 664000 | 664000 | 664000 | 663000 | 98 |
| 393 | 20250325 | 122700 | 157283019500 | 664000 | 664000 | 664000 | 663000 | 62 |
| 394 | 20250325 | 122600 | 157241861500 | 663000 | 663000 | 664000 | 663000 | 425 |
| 395 | 20250325 | 122500 | 156959733500 | 664000 | 664000 | 664000 | 663000 | 587 |
| 396 | 20250325 | 122400 | 156570008500 | 664000 | 665000 | 665000 | 664000 | 100 |
| 397 | 20250325 | 122300 | 156503573500 | 665000 | 664000 | 665000 | 664000 | 70 |
| 398 | 20250325 | 122200 | 156457042500 | 665000 | 663000 | 665000 | 663000 | 174 |
| 399 | 20250325 | 122100 | 156341471500 | 663000 | 664000 | 664000 | 663000 | 166 |
| 400 | 20250325 | 122000 | 156231268500 | 664000 | 664000 | 665000 | 663000 | 484 |
| 401 | 20250325 | 121900 | 155909946000 | 664000 | 664000 | 664000 | 663000 | 180 |
| 402 | 20250325 | 121800 | 155790462000 | 663000 | 664000 | 665000 | 663000 | 497 |
| 403 | 20250325 | 121700 | 155460475000 | 664000 | 664000 | 664000 | 663000 | 311 |
| 404 | 20250325 | 121600 | 155253997000 | 664000 | 664000 | 664000 | 663000 | 929 |
| 405 | 20250325 | 121500 | 154637154000 | 665000 | 665000 | 665000 | 664000 | 147 |
| 406 | 20250325 | 121400 | 154539418000 | 665000 | 664000 | 666000 | 664000 | 217 |
| 407 | 20250325 | 121300 | 154395080000 | 665000 | 664000 | 666000 | 664000 | 291 |
| 408 | 20250325 | 121200 | 154201536000 | 666000 | 664000 | 666000 | 664000 | 239 |
| 409 | 20250325 | 121100 | 154042592500 | 665000 | 665000 | 665000 | 664000 | 272 |
| 410 | 20250325 | 121000 | 153861720500 | 664000 | 665000 | 665000 | 664000 | 204 |
| 411 | 20250325 | 120900 | 153726084500 | 665000 | 665000 | 666000 | 664000 | 219 |
| 412 | 20250325 | 120800 | 153580448500 | 665000 | 665000 | 665000 | 664000 | 242 |
| 413 | 20250325 | 120700 | 153419548500 | 665000 | 663000 | 666000 | 663000 | 849 |
| 414 | 20250325 | 120600 | 152855183000 | 664000 | 663000 | 664000 | 663000 | 199 |
| 415 | 20250325 | 120500 | 152723130000 | 663000 | 663000 | 663000 | 662000 | 418 |
| 416 | 20250325 | 120400 | 152446016000 | 663000 | 661000 | 663000 | 661000 | 602 |
| 417 | 20250325 | 120300 | 152047384000 | 662000 | 661000 | 662000 | 661000 | 254 |
| 418 | 20250325 | 120200 | 151879332000 | 661000 | 661000 | 662000 | 660000 | 283 |
| 419 | 20250325 | 120100 | 151692232500 | 661000 | 660000 | 662000 | 659000 | 598 |
| 420 | 20250325 | 120000 | 151297383000 | 659000 | 659000 | 660000 | 659000 | 159 |
| 421 | 20250325 | 115900 | 151192550000 | 659000 | 660000 | 660000 | 659000 | 93 |
| 422 | 20250325 | 115800 | 151131234000 | 659000 | 659000 | 660000 | 658000 | 184 |
| 423 | 20250325 | 115700 | 151009971000 | 658000 | 659000 | 660000 | 658000 | 150 |
| 424 | 20250325 | 115600 | 150911144000 | 660000 | 658000 | 660000 | 658000 | 511 |
| 425 | 20250325 | 115500 | 150574411500 | 658000 | 658000 | 659000 | 658000 | 133 |
| 426 | 20250325 | 115400 | 150486846500 | 658000 | 659000 | 659000 | 658000 | 177 |
| 427 | 20250325 | 115300 | 150370329500 | 658000 | 658500 | 659000 | 658000 | 244 |
| 428 | 20250325 | 115200 | 150209733500 | 658000 | 658000 | 659000 | 658000 | 239 |
| 429 | 20250325 | 115100 | 150052402500 | 658000 | 659000 | 659000 | 658000 | 116 |
| 430 | 20250325 | 115000 | 149976060500 | 659000 | 659000 | 659000 | 658000 | 319 |
| 431 | 20250325 | 114900 | 149766106500 | 658000 | 658000 | 659000 | 658000 | 214 |
| 432 | 20250325 | 114800 | 149625227000 | 658000 | 659000 | 659000 | 658000 | 188 |
| 433 | 20250325 | 114700 | 149501482000 | 658000 | 659000 | 659000 | 658000 | 272 |
| 434 | 20250325 | 114600 | 149322461500 | 658000 | 659000 | 659000 | 658000 | 351 |
| 435 | 20250325 | 114500 | 149091473500 | 659000 | 659000 | 659000 | 658000 | 166 |
| 436 | 20250325 | 114400 | 148982149500 | 659000 | 658500 | 659000 | 658000 | 270 |
| 437 | 20250325 | 114300 | 148804466500 | 659000 | 659000 | 659000 | 658000 | 150 |
| 438 | 20250325 | 114200 | 148705708500 | 658000 | 658000 | 659000 | 658000 | 209 |
| 439 | 20250325 | 114100 | 148568056000 | 659000 | 658000 | 659000 | 658000 | 322 |
| 440 | 20250325 | 114000 | 148356125000 | 659000 | 659000 | 659000 | 658000 | 82 |
| 441 | 20250325 | 113900 | 148302107500 | 659000 | 657000 | 659000 | 657000 | 235 |
| 442 | 20250325 | 113800 | 148147304500 | 659000 | 657000 | 659000 | 657000 | 731 |
| 443 | 20250325 | 113700 | 147666258000 | 658000 | 657000 | 658000 | 657000 | 187 |
| 444 | 20250325 | 113600 | 147543359000 | 657500 | 657000 | 658000 | 657000 | 289 |
| 445 | 20250325 | 113500 | 147353408000 | 657000 | 658000 | 659000 | 657000 | 427 |
| 446 | 20250325 | 113400 | 147072467500 | 658000 | 658000 | 659000 | 658000 | 547 |
| 447 | 20250325 | 113300 | 146712509000 | 659000 | 659000 | 659000 | 658000 | 256 |
| 448 | 20250325 | 113200 | 146544003000 | 658000 | 658000 | 659000 | 658000 | 249 |
| 449 | 20250325 | 113100 | 146380137000 | 658000 | 659000 | 660000 | 658000 | 394 |
| 450 | 20250325 | 113000 | 146120505000 | 660000 | 660000 | 660000 | 659000 | 669 |
| 451 | 20250325 | 112900 | 145679577000 | 660000 | 659000 | 660000 | 659000 | 538 |
| 452 | 20250325 | 112800 | 145324514000 | 659000 | 660000 | 660000 | 659000 | 132 |
| 453 | 20250325 | 112700 | 145237449500 | 660000 | 659000 | 661000 | 659000 | 549 |
| 454 | 20250325 | 112600 | 144875129500 | 660000 | 660000 | 661000 | 659000 | 973 |
| 455 | 20250325 | 112500 | 144232961500 | 660000 | 657000 | 660000 | 657000 | 784 |
| 456 | 20250325 | 112400 | 143716552000 | 658000 | 658000 | 658000 | 657000 | 215 |
| 457 | 20250325 | 112300 | 143575192500 | 657000 | 658000 | 658000 | 657000 | 192 |
| 458 | 20250325 | 112200 | 143448972000 | 658000 | 657000 | 659000 | 657000 | 210 |
| 459 | 20250325 | 112100 | 143310888000 | 658000 | 658000 | 659000 | 657000 | 478 |
| 460 | 20250325 | 112000 | 142996466000 | 657000 | 657000 | 659000 | 657000 | 1071 |
| 461 | 20250325 | 111900 | 142292493000 | 657000 | 658000 | 659000 | 656000 | 2950 |
| 462 | 20250325 | 111800 | 140354927500 | 658000 | 659000 | 660000 | 658000 | 696 |
| 463 | 20250325 | 111700 | 139896614500 | 660000 | 660000 | 661000 | 659000 | 1108 |
| 464 | 20250325 | 111600 | 139165676500 | 660000 | 660000 | 661000 | 660000 | 491 |
| 465 | 20250325 | 111500 | 138841595500 | 660000 | 661000 | 662000 | 660000 | 812 |
| 466 | 20250325 | 111400 | 138305080000 | 661000 | 661000 | 662000 | 661000 | 606 |
| 467 | 20250325 | 111300 | 137904451500 | 661000 | 663000 | 664000 | 661000 | 792 |
| 468 | 20250325 | 111200 | 137380070500 | 663000 | 663000 | 664000 | 662000 | 761 |
| 469 | 20250325 | 111100 | 136875414500 | 663000 | 665000 | 665000 | 663000 | 620 |
| 470 | 20250325 | 111000 | 136463765500 | 664000 | 664000 | 665000 | 664000 | 240 |
| 471 | 20250325 | 110900 | 136304353000 | 665000 | 664000 | 665000 | 664000 | 234 |
| 472 | 20250325 | 110800 | 136148951000 | 665000 | 664000 | 665000 | 664000 | 255 |
| 473 | 20250325 | 110700 | 135979458000 | 664000 | 664000 | 665000 | 664000 | 196 |
| 474 | 20250325 | 110600 | 135849269500 | 664000 | 664000 | 665000 | 664000 | 189 |
| 475 | 20250325 | 110500 | 135723733500 | 663000 | 665000 | 665000 | 663000 | 358 |
| 476 | 20250325 | 110400 | 135485873500 | 665000 | 664000 | 665000 | 663000 | 290 |
| 477 | 20250325 | 110300 | 135293323500 | 664000 | 664000 | 665000 | 663000 | 366 |
| 478 | 20250325 | 110200 | 135050290500 | 665000 | 664000 | 665000 | 663000 | 286 |
| 479 | 20250325 | 110100 | 134860401500 | 664000 | 666000 | 666000 | 663000 | 753 |
| 480 | 20250325 | 110000 | 134360005500 | 665000 | 666000 | 667000 | 665000 | 219 |
| 481 | 20250325 | 105900 | 134214221500 | 666000 | 666000 | 667000 | 665000 | 875 |
| 482 | 20250325 | 105800 | 133631535500 | 667000 | 666000 | 667000 | 665000 | 527 |
| 483 | 20250325 | 105700 | 133280638500 | 666000 | 664000 | 666000 | 664000 | 264 |
| 484 | 20250325 | 105600 | 133105135000 | 664000 | 664000 | 665000 | 664000 | 323 |
| 485 | 20250325 | 105500 | 132890595000 | 664000 | 663000 | 665000 | 663000 | 529 |
| 486 | 20250325 | 105400 | 132539523000 | 663000 | 664000 | 664000 | 663000 | 347 |
| 487 | 20250325 | 105300 | 132309423500 | 663000 | 662000 | 664000 | 662000 | 1490 |
| 488 | 20250325 | 105200 | 131322200000 | 662000 | 663000 | 663000 | 662000 | 279 |
| 489 | 20250325 | 105100 | 131137393500 | 662000 | 663000 | 664000 | 662000 | 556 |
| 490 | 20250325 | 105000 | 130768838000 | 663000 | 663000 | 664000 | 662000 | 384 |
| 491 | 20250325 | 104900 | 130514243000 | 663000 | 663000 | 664000 | 663000 | 921 |
| 492 | 20250325 | 104800 | 129903583000 | 663000 | 664000 | 665000 | 663000 | 466 |
| 493 | 20250325 | 104700 | 129594495500 | 664000 | 666000 | 666000 | 663000 | 1395 |
| 494 | 20250325 | 104600 | 128667387500 | 665000 | 667000 | 668000 | 665000 | 1091 |
| 495 | 20250325 | 104500 | 127940145500 | 667000 | 668000 | 669000 | 667000 | 840 |
| 496 | 20250325 | 104400 | 127379013500 | 668000 | 669000 | 669000 | 668000 | 281 |
| 497 | 20250325 | 104300 | 127191254500 | 669000 | 669000 | 669000 | 668000 | 247 |
| 498 | 20250325 | 104200 | 127026082500 | 668000 | 669000 | 669000 | 668000 | 231 |
| 499 | 20250325 | 104100 | 126871671500 | 668000 | 668000 | 669000 | 668000 | 208 |
| 500 | 20250325 | 104000 | 126732650000 | 669000 | 668500 | 669000 | 668000 | 271 |
| 501 | 20250325 | 103900 | 126551425000 | 668000 | 668000 | 669000 | 667000 | 465 |
| 502 | 20250325 | 103800 | 126240861500 | 667000 | 668000 | 668000 | 667000 | 210 |
| 503 | 20250325 | 103700 | 126100716500 | 667000 | 667000 | 668000 | 667000 | 313 |
| 504 | 20250325 | 103600 | 125891879500 | 667000 | 668000 | 668000 | 666000 | 314 |
| 505 | 20250325 | 103500 | 125682450500 | 666000 | 670000 | 670000 | 666000 | 1699 |
| 506 | 20250325 | 103400 | 124547876500 | 669000 | 670000 | 670000 | 669000 | 401 |
| 507 | 20250325 | 103300 | 124279316500 | 670000 | 670000 | 670000 | 669000 | 375 |
| 508 | 20250325 | 103200 | 124028188500 | 671000 | 670000 | 671000 | 669000 | 519 |
| 509 | 20250325 | 103100 | 123680448000 | 670000 | 671000 | 672000 | 669000 | 765 |
| 510 | 20250325 | 103000 | 123167607000 | 672000 | 670000 | 672000 | 670000 | 416 |
| 511 | 20250325 | 102900 | 122888602000 | 671000 | 671000 | 671000 | 669000 | 892 |
| 512 | 20250325 | 102800 | 122290811000 | 670000 | 669000 | 671000 | 668000 | 627 |
| 513 | 20250325 | 102700 | 121870949000 | 668000 | 668000 | 669000 | 667000 | 471 |
| 514 | 20250325 | 102600 | 121556291000 | 667000 | 669000 | 669000 | 667000 | 296 |
| 515 | 20250325 | 102500 | 121358603000 | 669000 | 668000 | 669000 | 667000 | 470 |
| 516 | 20250325 | 102400 | 121044693000 | 668000 | 667000 | 668000 | 666000 | 364 |
| 517 | 20250325 | 102300 | 120801875000 | 666000 | 667000 | 667000 | 666000 | 600 |
| 518 | 20250325 | 102200 | 120401747000 | 666000 | 667000 | 667000 | 666000 | 197 |
| 519 | 20250325 | 102100 | 120270435000 | 667000 | 666000 | 668000 | 666000 | 463 |
| 520 | 20250325 | 102000 | 119962000000 | 667000 | 666000 | 668000 | 666000 | 393 |
| 521 | 20250325 | 101900 | 119699952500 | 666000 | 667000 | 667000 | 666000 | 314 |
| 522 | 20250325 | 101800 | 119490619500 | 666000 | 668000 | 668000 | 665000 | 1344 |
| 523 | 20250325 | 101700 | 118595309500 | 669000 | 670000 | 670000 | 668000 | 703 |
| 524 | 20250325 | 101600 | 118125482500 | 670000 | 669000 | 670000 | 668000 | 393 |
| 525 | 20250325 | 101500 | 117862305500 | 670000 | 674000 | 674000 | 667000 | 4063 |
| 526 | 20250325 | 101400 | 115136730500 | 674000 | 672000 | 674000 | 671000 | 1313 |
| 527 | 20250325 | 101300 | 114253932000 | 672000 | 671000 | 673000 | 671000 | 1944 |
| 528 | 20250325 | 101200 | 112947841000 | 671000 | 670000 | 672000 | 670000 | 1314 |
| 529 | 20250325 | 101100 | 112065766000 | 671000 | 671000 | 672000 | 670000 | 2978 |
| 530 | 20250325 | 101000 | 110067895000 | 671000 | 669000 | 671000 | 669000 | 2220 |
| 531 | 20250325 | 100900 | 108579539000 | 670000 | 668000 | 670000 | 667000 | 1449 |
| 532 | 20250325 | 100800 | 107610505500 | 667500 | 666000 | 669000 | 666000 | 640 |
| 533 | 20250325 | 100700 | 107183276000 | 666000 | 666500 | 667000 | 664000 | 1610 |
| 534 | 20250325 | 100600 | 106111232000 | 666500 | 666000 | 667000 | 665500 | 825 |
| 535 | 20250325 | 100500 | 105561713500 | 666000 | 666000 | 666000 | 665000 | 475 |
| 536 | 20250325 | 100400 | 105245452500 | 665000 | 664000 | 666000 | 664000 | 388 |
| 537 | 20250325 | 100300 | 104987515000 | 664000 | 665000 | 665000 | 664000 | 277 |
| 538 | 20250325 | 100200 | 104803430000 | 665000 | 664000 | 665000 | 664000 | 297 |
| 539 | 20250325 | 100100 | 104606043000 | 664000 | 665000 | 665000 | 664000 | 420 |
| 540 | 20250325 | 100000 | 104326872000 | 665000 | 665000 | 665000 | 663000 | 371 |
| 541 | 20250325 | 095900 | 104080349500 | 664000 | 663000 | 664000 | 663000 | 474 |
| 542 | 20250325 | 095800 | 103765705500 | 664000 | 664000 | 664000 | 663000 | 255 |
| 543 | 20250325 | 095700 | 103596443500 | 664000 | 663000 | 664000 | 663000 | 351 |
| 544 | 20250325 | 095600 | 103363487500 | 663000 | 665000 | 665000 | 662000 | 1281 |
| 545 | 20250325 | 095500 | 102512403000 | 665000 | 666000 | 667000 | 665000 | 522 |
| 546 | 20250325 | 095400 | 102164859000 | 666000 | 666000 | 667000 | 665000 | 1503 |
| 547 | 20250325 | 095300 | 101164162500 | 667000 | 665000 | 669000 | 665000 | 2860 |
| 548 | 20250325 | 095200 | 99257408000 | 665000 | 663000 | 666000 | 663000 | 821 |
| 549 | 20250325 | 095100 | 98711665000 | 663000 | 664000 | 664000 | 663000 | 362 |
| 550 | 20250325 | 095000 | 98471436000 | 664000 | 663000 | 664000 | 663000 | 799 |
| 551 | 20250325 | 094900 | 97941465000 | 662000 | 663000 | 663000 | 661000 | 413 |
| 552 | 20250325 | 094800 | 97668083000 | 661000 | 661000 | 663000 | 661000 | 337 |
| 553 | 20250325 | 094700 | 97444998000 | 662000 | 663000 | 664000 | 661000 | 664 |
| 554 | 20250325 | 094600 | 97005141000 | 662000 | 662000 | 664000 | 662000 | 866 |
| 555 | 20250325 | 094500 | 96431128500 | 663000 | 661000 | 663000 | 660000 | 522 |
| 556 | 20250325 | 094400 | 96085855500 | 661000 | 658000 | 661000 | 657000 | 1102 |
| 557 | 20250325 | 094300 | 95358852000 | 658000 | 658500 | 659000 | 658000 | 723 |
| 558 | 20250325 | 094200 | 94883099500 | 658000 | 659000 | 660000 | 657000 | 302 |
| 559 | 20250325 | 094100 | 94684235500 | 660000 | 661000 | 662000 | 657000 | 3397 |
| 560 | 20250325 | 094000 | 92442766500 | 661000 | 662000 | 663000 | 661000 | 564 |
| 561 | 20250325 | 093900 | 92069390500 | 662000 | 663000 | 663000 | 662000 | 444 |
| 562 | 20250325 | 093800 | 91775151500 | 663000 | 663000 | 664000 | 662000 | 1646 |
| 563 | 20250325 | 093700 | 90683663500 | 663000 | 664000 | 665000 | 663000 | 1165 |
| 564 | 20250325 | 093600 | 89910192500 | 663000 | 662000 | 664000 | 662000 | 1726 |
| 565 | 20250325 | 093500 | 88765407500 | 662000 | 662000 | 664000 | 661000 | 1057 |
| 566 | 20250325 | 093400 | 88065454500 | 662000 | 661000 | 662000 | 659000 | 1612 |
| 567 | 20250325 | 093300 | 87000873500 | 662000 | 660000 | 662000 | 659000 | 815 |
| 568 | 20250325 | 093200 | 86462731500 | 659500 | 658000 | 661000 | 657000 | 1891 |
| 569 | 20250325 | 093100 | 85216215000 | 658000 | 656000 | 658000 | 655000 | 1515 |
| 570 | 20250325 | 093000 | 84221700000 | 656000 | 656000 | 656000 | 655000 | 693 |
| 571 | 20250325 | 092900 | 83767361000 | 656000 | 657000 | 658000 | 655000 | 1948 |
| 572 | 20250325 | 092800 | 82489700000 | 657000 | 657000 | 659000 | 656000 | 832 |
| 573 | 20250325 | 092700 | 81942673000 | 659000 | 655000 | 659000 | 655000 | 2220 |
| 574 | 20250325 | 092600 | 80484382000 | 656000 | 656000 | 657000 | 655000 | 939 |
| 575 | 20250325 | 092500 | 79868578500 | 656000 | 656000 | 658000 | 656000 | 1736 |
| 576 | 20250325 | 092400 | 78729022500 | 656000 | 655000 | 658000 | 655000 | 1219 |
| 577 | 20250325 | 092300 | 77928809000 | 655000 | 657000 | 658000 | 655000 | 2169 |
| 578 | 20250325 | 092200 | 76503597500 | 658000 | 657000 | 659000 | 657000 | 639 |
| 579 | 20250325 | 092100 | 76083223000 | 658000 | 659000 | 660000 | 657000 | 654 |
| 580 | 20250325 | 092000 | 75652700000 | 658000 | 658000 | 661000 | 658000 | 1223 |
| 581 | 20250325 | 091900 | 74846379000 | 658000 | 660000 | 661000 | 658000 | 1294 |
| 582 | 20250325 | 091800 | 73992730000 | 661000 | 657000 | 661000 | 656000 | 3212 |
| 583 | 20250325 | 091700 | 71873938500 | 657000 | 658000 | 659000 | 656000 | 1570 |
| 584 | 20250325 | 091600 | 70841644500 | 658000 | 663000 | 663000 | 655000 | 3957 |
| 585 | 20250325 | 091500 | 68232742500 | 663000 | 662000 | 664000 | 662000 | 987 |
| 586 | 20250325 | 091400 | 67578676500 | 663000 | 667000 | 668000 | 661000 | 4394 |
| 587 | 20250325 | 091300 | 64658832500 | 668000 | 661000 | 668000 | 660000 | 3085 |
| 588 | 20250325 | 091200 | 62610199500 | 661000 | 659000 | 661000 | 658000 | 3553 |
| 589 | 20250325 | 091100 | 60265219500 | 657000 | 655000 | 659000 | 653000 | 2389 |
| 590 | 20250325 | 091000 | 58697740500 | 655000 | 656000 | 657000 | 650000 | 5998 |
| 591 | 20250325 | 090900 | 54781663500 | 656000 | 657000 | 658000 | 655000 | 3094 |
| 592 | 20250325 | 090800 | 52751018000 | 657000 | 656000 | 659000 | 653000 | 6356 |
| 593 | 20250325 | 090700 | 48584939000 | 656000 | 663000 | 663000 | 656000 | 3781 |
| 594 | 20250325 | 090600 | 46095742500 | 662000 | 661000 | 664000 | 659000 | 5471 |
| 595 | 20250325 | 090500 | 42480989000 | 661000 | 662000 | 666000 | 660000 | 6494 |
| 596 | 20250325 | 090400 | 38177400000 | 662000 | 662000 | 664000 | 657000 | 9002 |
| 597 | 20250325 | 090300 | 32233805000 | 662000 | 671000 | 672000 | 661000 | 7911 |
| 598 | 20250325 | 090200 | 26956761500 | 671000 | 680000 | 682000 | 670000 | 8989 |
| 599 | 20250325 | 090100 | 20883062000 | 680000 | 690000 | 692000 | 679000 | 8608 |
| 600 | 20250325 | 090000 | 14986620500 | 690000 | 688000 | 692000 | 684000 | 21776 |