36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 3 | 20250324 | 185700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 4 | 20250324 | 185600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 5 | 20250324 | 185500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 6 | 20250324 | 185400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 7 | 20250324 | 185300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 8 | 20250324 | 185200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 9 | 20250324 | 185100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 10 | 20250324 | 185000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 11 | 20250324 | 184900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 12 | 20250324 | 184800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 13 | 20250324 | 184700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 14 | 20250324 | 184600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 15 | 20250324 | 184500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 16 | 20250324 | 184400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 17 | 20250324 | 184300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 18 | 20250324 | 184200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 19 | 20250324 | 184100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 20 | 20250324 | 184000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 21 | 20250324 | 183900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 22 | 20250324 | 183800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 23 | 20250324 | 183700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 24 | 20250324 | 183600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 25 | 20250324 | 183500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 26 | 20250324 | 183400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 27 | 20250324 | 183300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 28 | 20250324 | 183200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 29 | 20250324 | 183100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 30 | 20250324 | 183000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 31 | 20250324 | 182900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 32 | 20250324 | 182800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 33 | 20250324 | 182700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 34 | 20250324 | 182600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 35 | 20250324 | 182500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 36 | 20250324 | 182400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 37 | 20250324 | 182300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 38 | 20250324 | 182200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 39 | 20250324 | 182100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 40 | 20250324 | 182000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 41 | 20250324 | 181900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 42 | 20250324 | 181800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 43 | 20250324 | 181700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 44 | 20250324 | 181600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 45 | 20250324 | 181500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 46 | 20250324 | 181400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 47 | 20250324 | 181300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 48 | 20250324 | 181200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 49 | 20250324 | 181100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 50 | 20250324 | 181000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 51 | 20250324 | 180900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 52 | 20250324 | 180800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 53 | 20250324 | 180700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 54 | 20250324 | 180600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 55 | 20250324 | 180500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 56 | 20250324 | 180400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 57 | 20250324 | 180300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 58 | 20250324 | 180200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 59 | 20250324 | 180100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 60 | 20250324 | 180000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 61 | 20250324 | 175900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 62 | 20250324 | 175800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 63 | 20250324 | 175700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 64 | 20250324 | 175600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 65 | 20250324 | 175500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 66 | 20250324 | 175400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 67 | 20250324 | 175300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 68 | 20250324 | 175200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 69 | 20250324 | 175100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 70 | 20250324 | 175000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 71 | 20250324 | 174900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 72 | 20250324 | 174800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 73 | 20250324 | 174700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 74 | 20250324 | 174600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 75 | 20250324 | 174500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 76 | 20250324 | 174400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 77 | 20250324 | 174300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 78 | 20250324 | 174200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 79 | 20250324 | 174100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 80 | 20250324 | 174000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 81 | 20250324 | 173900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 82 | 20250324 | 173800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 83 | 20250324 | 173700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 84 | 20250324 | 173600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 85 | 20250324 | 173500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 86 | 20250324 | 173400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 87 | 20250324 | 173300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 88 | 20250324 | 173200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 89 | 20250324 | 173100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 90 | 20250324 | 173000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 91 | 20250324 | 172900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 92 | 20250324 | 172800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 93 | 20250324 | 172700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 94 | 20250324 | 172600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 95 | 20250324 | 172500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 96 | 20250324 | 172400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 97 | 20250324 | 172300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 98 | 20250324 | 172200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 99 | 20250324 | 172100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 100 | 20250324 | 172000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 101 | 20250324 | 171900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 102 | 20250324 | 171800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 103 | 20250324 | 171700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 104 | 20250324 | 171600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 105 | 20250324 | 171500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 106 | 20250324 | 171400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 107 | 20250324 | 171300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 108 | 20250324 | 171200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 109 | 20250324 | 171100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 110 | 20250324 | 171000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 111 | 20250324 | 170900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 112 | 20250324 | 170800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 113 | 20250324 | 170700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 114 | 20250324 | 170600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 115 | 20250324 | 170500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 116 | 20250324 | 170400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 117 | 20250324 | 170300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 118 | 20250324 | 170200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 119 | 20250324 | 170100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 120 | 20250324 | 170000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 121 | 20250324 | 165900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 122 | 20250324 | 165800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 123 | 20250324 | 165700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 124 | 20250324 | 165600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 125 | 20250324 | 165500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 126 | 20250324 | 165400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 127 | 20250324 | 165300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 128 | 20250324 | 165200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 129 | 20250324 | 165100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 130 | 20250324 | 165000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 131 | 20250324 | 164900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 132 | 20250324 | 164800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 133 | 20250324 | 164700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 134 | 20250324 | 164600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 135 | 20250324 | 164500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 136 | 20250324 | 164400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 137 | 20250324 | 164300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 138 | 20250324 | 164200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 139 | 20250324 | 164100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 140 | 20250324 | 164000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 141 | 20250324 | 163900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 142 | 20250324 | 163800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 143 | 20250324 | 163700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 144 | 20250324 | 163600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 145 | 20250324 | 163500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 146 | 20250324 | 163400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 147 | 20250324 | 163300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 148 | 20250324 | 163200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 149 | 20250324 | 163100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 150 | 20250324 | 163000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 151 | 20250324 | 162900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 152 | 20250324 | 162800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 153 | 20250324 | 162700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 154 | 20250324 | 162600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 155 | 20250324 | 162500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 156 | 20250324 | 162400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 157 | 20250324 | 162300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 158 | 20250324 | 162200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 159 | 20250324 | 162100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 160 | 20250324 | 162000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 161 | 20250324 | 161900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 162 | 20250324 | 161800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 163 | 20250324 | 161700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 164 | 20250324 | 161600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 165 | 20250324 | 161500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 166 | 20250324 | 161400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 167 | 20250324 | 161300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 168 | 20250324 | 161200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 169 | 20250324 | 161100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 170 | 20250324 | 161000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 171 | 20250324 | 160900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 172 | 20250324 | 160800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 173 | 20250324 | 160700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 174 | 20250324 | 160600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 175 | 20250324 | 160500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 176 | 20250324 | 160400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 177 | 20250324 | 160300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 178 | 20250324 | 160200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 179 | 20250324 | 160100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 180 | 20250324 | 160000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 181 | 20250324 | 155900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 182 | 20250324 | 155800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 183 | 20250324 | 155700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 184 | 20250324 | 155600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 185 | 20250324 | 155500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 186 | 20250324 | 155400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 187 | 20250324 | 155300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 188 | 20250324 | 155200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 189 | 20250324 | 155100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 190 | 20250324 | 155000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 191 | 20250324 | 154900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 192 | 20250324 | 154800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 193 | 20250324 | 154700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 194 | 20250324 | 154600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 195 | 20250324 | 154500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 196 | 20250324 | 154400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 197 | 20250324 | 154300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 198 | 20250324 | 154200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 199 | 20250324 | 154100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 200 | 20250324 | 154000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 201 | 20250324 | 153900 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 202 | 20250324 | 153800 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 203 | 20250324 | 153700 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 204 | 20250324 | 153600 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 205 | 20250324 | 153500 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 206 | 20250324 | 153400 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 207 | 20250324 | 153300 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 208 | 20250324 | 153200 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 209 | 20250324 | 153100 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 0 |
| 210 | 20250324 | 153000 | 476820957000 | 675000 | 675000 | 675000 | 675000 | 22389 |
| 211 | 20250324 | 152900 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 212 | 20250324 | 152800 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 213 | 20250324 | 152700 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 214 | 20250324 | 152600 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 215 | 20250324 | 152500 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 216 | 20250324 | 152400 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 217 | 20250324 | 152300 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 218 | 20250324 | 152200 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 219 | 20250324 | 152100 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 220 | 20250324 | 152000 | 461708382000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 221 | 20250324 | 151900 | 461708382000 | 673000 | 673000 | 674000 | 672000 | 2193 |
| 222 | 20250324 | 151800 | 460232313000 | 673000 | 672000 | 673000 | 672000 | 1580 |
| 223 | 20250324 | 151700 | 459169199000 | 673000 | 674000 | 674000 | 672000 | 581 |
| 224 | 20250324 | 151600 | 458778290000 | 674000 | 674000 | 674000 | 673000 | 1919 |
| 225 | 20250324 | 151500 | 457486548500 | 674000 | 672000 | 674000 | 672000 | 1000 |
| 226 | 20250324 | 151400 | 456812818500 | 672000 | 673000 | 674000 | 672000 | 1156 |
| 227 | 20250324 | 151300 | 456034958000 | 673000 | 673000 | 673000 | 672000 | 1194 |
| 228 | 20250324 | 151200 | 455231598000 | 673000 | 672000 | 673000 | 672000 | 1366 |
| 229 | 20250324 | 151100 | 454312502500 | 673000 | 673000 | 673000 | 672000 | 902 |
| 230 | 20250324 | 151000 | 453705917500 | 672000 | 673000 | 673000 | 671000 | 1993 |
| 231 | 20250324 | 150900 | 452366440500 | 673000 | 673000 | 673000 | 671000 | 1520 |
| 232 | 20250324 | 150800 | 451344533000 | 673000 | 672000 | 673000 | 671000 | 1264 |
| 233 | 20250324 | 150700 | 450495065500 | 672000 | 671000 | 672000 | 671000 | 749 |
| 234 | 20250324 | 150600 | 449991939500 | 672000 | 670000 | 672000 | 670000 | 1720 |
| 235 | 20250324 | 150500 | 448837788000 | 670000 | 671000 | 671000 | 670000 | 237 |
| 236 | 20250324 | 150400 | 448678924000 | 670000 | 670000 | 671000 | 670000 | 403 |
| 237 | 20250324 | 150300 | 448408818500 | 670000 | 670000 | 671000 | 670000 | 527 |
| 238 | 20250324 | 150200 | 448055679500 | 670000 | 669000 | 671000 | 669000 | 700 |
| 239 | 20250324 | 150100 | 447586684500 | 670000 | 670000 | 670000 | 669000 | 166 |
| 240 | 20250324 | 150000 | 447475549500 | 670000 | 669000 | 670000 | 669000 | 457 |
| 241 | 20250324 | 145900 | 447169731500 | 669000 | 670000 | 671000 | 669000 | 1387 |
| 242 | 20250324 | 145800 | 446240070500 | 670000 | 670000 | 671000 | 670000 | 663 |
| 243 | 20250324 | 145700 | 445795759500 | 670000 | 670000 | 671000 | 669000 | 559 |
| 244 | 20250324 | 145600 | 445421257500 | 670000 | 669000 | 670000 | 669000 | 1051 |
| 245 | 20250324 | 145500 | 444718025000 | 668000 | 668000 | 669000 | 668000 | 338 |
| 246 | 20250324 | 145400 | 444492169000 | 669000 | 669000 | 669000 | 668000 | 390 |
| 247 | 20250324 | 145300 | 444231459500 | 669000 | 668000 | 669000 | 668000 | 530 |
| 248 | 20250324 | 145200 | 443877085500 | 668000 | 668000 | 670000 | 668000 | 694 |
| 249 | 20250324 | 145100 | 443413005000 | 669000 | 671000 | 671000 | 668000 | 2166 |
| 250 | 20250324 | 145000 | 441962652000 | 670000 | 670000 | 671000 | 670000 | 1586 |
| 251 | 20250324 | 144900 | 440899954000 | 671000 | 671000 | 671000 | 670000 | 302 |
| 252 | 20250324 | 144800 | 440697490500 | 671000 | 670000 | 671000 | 670000 | 221 |
| 253 | 20250324 | 144700 | 440549306500 | 670000 | 671000 | 671000 | 670000 | 306 |
| 254 | 20250324 | 144600 | 440344193000 | 671000 | 671000 | 671000 | 670000 | 379 |
| 255 | 20250324 | 144500 | 440090138500 | 670000 | 670000 | 671000 | 670000 | 262 |
| 256 | 20250324 | 144400 | 439914506500 | 671000 | 670000 | 671000 | 670000 | 236 |
| 257 | 20250324 | 144300 | 439756329000 | 670000 | 671000 | 671000 | 670000 | 380 |
| 258 | 20250324 | 144200 | 439501548000 | 671000 | 670000 | 671000 | 670000 | 278 |
| 259 | 20250324 | 144100 | 439315202000 | 671000 | 672000 | 673000 | 670000 | 2159 |
| 260 | 20250324 | 144000 | 437865606000 | 672000 | 673000 | 673000 | 672000 | 213 |
| 261 | 20250324 | 143900 | 437722441000 | 673000 | 672000 | 673000 | 672000 | 267 |
| 262 | 20250324 | 143800 | 437542982500 | 672000 | 672000 | 673000 | 672000 | 145 |
| 263 | 20250324 | 143700 | 437445524500 | 672000 | 672500 | 673000 | 672000 | 340 |
| 264 | 20250324 | 143600 | 437217022000 | 672000 | 673000 | 673000 | 672000 | 165 |
| 265 | 20250324 | 143500 | 437106122000 | 673000 | 672000 | 673000 | 672000 | 286 |
| 266 | 20250324 | 143400 | 436913896500 | 672000 | 673000 | 673000 | 672000 | 189 |
| 267 | 20250324 | 143300 | 436786873500 | 673000 | 673000 | 674000 | 672000 | 1565 |
| 268 | 20250324 | 143200 | 435733867500 | 673000 | 673000 | 674000 | 673000 | 526 |
| 269 | 20250324 | 143100 | 435379711000 | 674000 | 674000 | 674000 | 673000 | 371 |
| 270 | 20250324 | 143000 | 435129871000 | 674000 | 674000 | 675000 | 673000 | 416 |
| 271 | 20250324 | 142900 | 434849368500 | 675000 | 674000 | 675000 | 673000 | 1751 |
| 272 | 20250324 | 142800 | 433668914500 | 675000 | 674000 | 675000 | 674000 | 743 |
| 273 | 20250324 | 142700 | 433168008500 | 674000 | 675000 | 675000 | 674000 | 504 |
| 274 | 20250324 | 142600 | 432828201500 | 675000 | 674000 | 675000 | 674000 | 513 |
| 275 | 20250324 | 142500 | 432482282000 | 675000 | 674500 | 675000 | 674000 | 813 |
| 276 | 20250324 | 142400 | 431934212000 | 674000 | 674000 | 675000 | 674000 | 364 |
| 277 | 20250324 | 142300 | 431688811500 | 674000 | 674000 | 675000 | 674000 | 376 |
| 278 | 20250324 | 142200 | 431435216000 | 674000 | 674000 | 675000 | 674000 | 590 |
| 279 | 20250324 | 142100 | 431037409000 | 675000 | 674000 | 675000 | 674000 | 884 |
| 280 | 20250324 | 142000 | 430441345000 | 674000 | 673000 | 675000 | 673000 | 535 |
| 281 | 20250324 | 141900 | 430080751000 | 674000 | 675000 | 675000 | 673000 | 696 |
| 282 | 20250324 | 141800 | 429611658000 | 675000 | 675000 | 675000 | 674000 | 372 |
| 283 | 20250324 | 141700 | 429360774500 | 674000 | 674000 | 675000 | 674000 | 752 |
| 284 | 20250324 | 141600 | 428853738500 | 674500 | 674000 | 675000 | 673000 | 1134 |
| 285 | 20250324 | 141500 | 428089376500 | 674000 | 673000 | 674000 | 673000 | 279 |
| 286 | 20250324 | 141400 | 427901588500 | 673000 | 674000 | 674000 | 673000 | 218 |
| 287 | 20250324 | 141300 | 427754776500 | 674000 | 673000 | 674000 | 673000 | 443 |
| 288 | 20250324 | 141200 | 427456308500 | 674000 | 673000 | 674000 | 673000 | 175 |
| 289 | 20250324 | 141100 | 427338490500 | 674000 | 674000 | 674000 | 673000 | 330 |
| 290 | 20250324 | 141000 | 427116357000 | 674000 | 673000 | 674000 | 673000 | 133 |
| 291 | 20250324 | 140900 | 427026792000 | 674000 | 674000 | 674000 | 673000 | 208 |
| 292 | 20250324 | 140800 | 426886739000 | 673000 | 672000 | 674000 | 672000 | 748 |
| 293 | 20250324 | 140700 | 426383332000 | 673000 | 672000 | 673000 | 671000 | 1327 |
| 294 | 20250324 | 140600 | 425491502500 | 672000 | 671000 | 672000 | 671000 | 751 |
| 295 | 20250324 | 140500 | 424987478000 | 671000 | 671000 | 672000 | 671000 | 133 |
| 296 | 20250324 | 140400 | 424898208000 | 671000 | 671000 | 672000 | 671000 | 252 |
| 297 | 20250324 | 140300 | 424729105000 | 671000 | 671000 | 672000 | 671000 | 234 |
| 298 | 20250324 | 140200 | 424572063000 | 671000 | 671500 | 672000 | 671000 | 366 |
| 299 | 20250324 | 140100 | 424326443000 | 672000 | 672000 | 672000 | 671000 | 384 |
| 300 | 20250324 | 140000 | 424068765500 | 671000 | 671000 | 672000 | 671000 | 561 |
| 301 | 20250324 | 135900 | 423692307500 | 671000 | 672000 | 673000 | 671000 | 1011 |
| 302 | 20250324 | 135800 | 423013268500 | 672000 | 672000 | 673000 | 672000 | 307 |
| 303 | 20250324 | 135700 | 422806933500 | 672000 | 672000 | 673000 | 672000 | 279 |
| 304 | 20250324 | 135600 | 422619418500 | 672000 | 673000 | 674000 | 672000 | 919 |
| 305 | 20250324 | 135500 | 422000951000 | 674000 | 674000 | 674000 | 673000 | 334 |
| 306 | 20250324 | 135400 | 421776100000 | 673000 | 674000 | 674000 | 672000 | 1464 |
| 307 | 20250324 | 135300 | 420790856000 | 673000 | 675000 | 676000 | 673000 | 2033 |
| 308 | 20250324 | 135200 | 419419852000 | 674000 | 675000 | 675000 | 674000 | 928 |
| 309 | 20250324 | 135100 | 418793602000 | 675000 | 673500 | 675000 | 673500 | 935 |
| 310 | 20250324 | 135000 | 418163001000 | 674000 | 673000 | 674000 | 672500 | 1626 |
| 311 | 20250324 | 134900 | 417068016500 | 673000 | 673000 | 673000 | 672500 | 689 |
| 312 | 20250324 | 134800 | 416604395500 | 673000 | 672000 | 673000 | 671500 | 1583 |
| 313 | 20250324 | 134700 | 415540195000 | 672000 | 671500 | 672000 | 671500 | 190 |
| 314 | 20250324 | 134600 | 415412586500 | 671500 | 672000 | 672000 | 671500 | 244 |
| 315 | 20250324 | 134500 | 415248693500 | 671500 | 671000 | 672000 | 671000 | 272 |
| 316 | 20250324 | 134400 | 415065953000 | 671000 | 672000 | 672000 | 671000 | 449 |
| 317 | 20250324 | 134300 | 414764625000 | 671000 | 670000 | 672000 | 670000 | 1318 |
| 318 | 20250324 | 134200 | 413879965500 | 670000 | 670000 | 671000 | 670000 | 279 |
| 319 | 20250324 | 134100 | 413692984000 | 670000 | 671000 | 671000 | 670000 | 201 |
| 320 | 20250324 | 134000 | 413558278000 | 671000 | 670000 | 671000 | 670000 | 262 |
| 321 | 20250324 | 133900 | 413382717000 | 671000 | 670000 | 671000 | 669000 | 1459 |
| 322 | 20250324 | 133800 | 412405293500 | 670000 | 670000 | 671000 | 670000 | 234 |
| 323 | 20250324 | 133700 | 412248498500 | 670000 | 671500 | 672000 | 670000 | 998 |
| 324 | 20250324 | 133600 | 411578858000 | 672000 | 672000 | 672000 | 671000 | 633 |
| 325 | 20250324 | 133500 | 411153844500 | 671000 | 672000 | 672000 | 671000 | 516 |
| 326 | 20250324 | 133400 | 410807248000 | 671000 | 671000 | 672000 | 671000 | 301 |
| 327 | 20250324 | 133300 | 410605238000 | 671000 | 672000 | 673000 | 671000 | 1304 |
| 328 | 20250324 | 133200 | 409729104500 | 673000 | 673000 | 673000 | 672000 | 505 |
| 329 | 20250324 | 133100 | 409389571000 | 673000 | 672000 | 673000 | 671000 | 741 |
| 330 | 20250324 | 133000 | 408891583000 | 671000 | 672000 | 672000 | 671000 | 454 |
| 331 | 20250324 | 132900 | 408586781500 | 671000 | 669000 | 672000 | 669000 | 3873 |
| 332 | 20250324 | 132800 | 405991375500 | 669000 | 668000 | 670000 | 668000 | 1718 |
| 333 | 20250324 | 132700 | 404842059000 | 668000 | 669000 | 669000 | 668000 | 602 |
| 334 | 20250324 | 132600 | 404439892500 | 668000 | 668000 | 669000 | 668000 | 458 |
| 335 | 20250324 | 132500 | 404133918500 | 669000 | 667000 | 669000 | 667000 | 1120 |
| 336 | 20250324 | 132400 | 403385420000 | 668000 | 667000 | 668000 | 667000 | 713 |
| 337 | 20250324 | 132300 | 402909382500 | 667000 | 666000 | 668000 | 666000 | 303 |
| 338 | 20250324 | 132200 | 402707294000 | 667000 | 667000 | 668000 | 667000 | 843 |
| 339 | 20250324 | 132100 | 402144965000 | 667000 | 666500 | 668000 | 666000 | 676 |
| 340 | 20250324 | 132000 | 401694158000 | 666500 | 666000 | 668000 | 666000 | 544 |
| 341 | 20250324 | 131900 | 401331338000 | 666000 | 667000 | 667500 | 666000 | 517 |
| 342 | 20250324 | 131800 | 400986643500 | 667000 | 667000 | 668000 | 667000 | 521 |
| 343 | 20250324 | 131700 | 400639111500 | 667000 | 667000 | 668000 | 667000 | 194 |
| 344 | 20250324 | 131600 | 400509703500 | 667000 | 667000 | 668000 | 667000 | 981 |
| 345 | 20250324 | 131500 | 399855349500 | 667000 | 667000 | 668000 | 667000 | 347 |
| 346 | 20250324 | 131400 | 399623867500 | 667000 | 667000 | 668000 | 667000 | 310 |
| 347 | 20250324 | 131300 | 399417062000 | 667000 | 667000 | 668000 | 667000 | 351 |
| 348 | 20250324 | 131200 | 399182926000 | 668000 | 667500 | 668000 | 667000 | 509 |
| 349 | 20250324 | 131100 | 398843269000 | 668000 | 667500 | 668000 | 667500 | 663 |
| 350 | 20250324 | 131000 | 398400637500 | 668000 | 667000 | 668000 | 667000 | 788 |
| 351 | 20250324 | 130900 | 397874783000 | 668000 | 667000 | 668000 | 666000 | 626 |
| 352 | 20250324 | 130800 | 397457206500 | 667000 | 668000 | 668000 | 667000 | 777 |
| 353 | 20250324 | 130700 | 396938873500 | 667000 | 668000 | 668000 | 667000 | 122 |
| 354 | 20250324 | 130600 | 396857478500 | 667000 | 667000 | 668000 | 667000 | 120 |
| 355 | 20250324 | 130500 | 396777417500 | 667000 | 668000 | 669000 | 667000 | 281 |
| 356 | 20250324 | 130400 | 396589836000 | 668000 | 667000 | 669000 | 667000 | 428 |
| 357 | 20250324 | 130300 | 396304008500 | 667000 | 667000 | 669000 | 666000 | 1309 |
| 358 | 20250324 | 130200 | 395430691500 | 667000 | 668000 | 669000 | 667000 | 870 |
| 359 | 20250324 | 130100 | 394849602500 | 668000 | 668000 | 669000 | 668000 | 355 |
| 360 | 20250324 | 130000 | 394612429500 | 668000 | 668500 | 669000 | 668000 | 473 |
| 361 | 20250324 | 125900 | 394296422000 | 668000 | 668000 | 669000 | 668000 | 477 |
| 362 | 20250324 | 125800 | 393977768000 | 669000 | 669000 | 669000 | 668000 | 294 |
| 363 | 20250324 | 125700 | 393781327000 | 668000 | 669000 | 669000 | 668000 | 153 |
| 364 | 20250324 | 125600 | 393679074000 | 668000 | 669000 | 670000 | 668000 | 1072 |
| 365 | 20250324 | 125500 | 392961896500 | 669000 | 669000 | 670000 | 669000 | 194 |
| 366 | 20250324 | 125400 | 392832055000 | 669000 | 669000 | 670000 | 669000 | 259 |
| 367 | 20250324 | 125300 | 392658778000 | 669000 | 669000 | 670000 | 669000 | 165 |
| 368 | 20250324 | 125200 | 392548313000 | 669000 | 669000 | 670000 | 669000 | 340 |
| 369 | 20250324 | 125100 | 392320831000 | 669000 | 668000 | 670000 | 668000 | 752 |
| 370 | 20250324 | 125000 | 391817760000 | 669000 | 668000 | 669000 | 668000 | 394 |
| 371 | 20250324 | 124900 | 391554493500 | 668000 | 667000 | 669000 | 667000 | 725 |
| 372 | 20250324 | 124800 | 391070140000 | 667000 | 667000 | 668000 | 667000 | 111 |
| 373 | 20250324 | 124700 | 390996061000 | 668000 | 667000 | 668000 | 667000 | 324 |
| 374 | 20250324 | 124600 | 390779912000 | 667000 | 667000 | 668000 | 667000 | 242 |
| 375 | 20250324 | 124500 | 390618432500 | 667000 | 667000 | 668000 | 667000 | 505 |
| 376 | 20250324 | 124400 | 390281436000 | 667000 | 668000 | 668000 | 667000 | 278 |
| 377 | 20250324 | 124300 | 390095914000 | 668000 | 668000 | 669000 | 667000 | 886 |
| 378 | 20250324 | 124200 | 389504071000 | 668000 | 668000 | 669000 | 668000 | 149 |
| 379 | 20250324 | 124100 | 389404515500 | 668500 | 668000 | 668500 | 668000 | 185 |
| 380 | 20250324 | 124000 | 389280923000 | 668000 | 668500 | 668500 | 668000 | 598 |
| 381 | 20250324 | 123900 | 388881444500 | 668000 | 669000 | 670000 | 668000 | 1341 |
| 382 | 20250324 | 123800 | 387984406500 | 669000 | 669000 | 670000 | 669000 | 320 |
| 383 | 20250324 | 123700 | 387770288500 | 669000 | 669000 | 670000 | 669000 | 189 |
| 384 | 20250324 | 123600 | 387643777500 | 669000 | 669000 | 670000 | 669000 | 339 |
| 385 | 20250324 | 123500 | 387416954000 | 669000 | 669000 | 670000 | 669000 | 143 |
| 386 | 20250324 | 123400 | 387321255000 | 670000 | 670000 | 670000 | 669000 | 293 |
| 387 | 20250324 | 123300 | 387125192500 | 669000 | 670000 | 670000 | 669000 | 359 |
| 388 | 20250324 | 123200 | 386884832500 | 670000 | 669000 | 670000 | 669000 | 358 |
| 389 | 20250324 | 123100 | 386645255500 | 669000 | 669000 | 670000 | 669000 | 340 |
| 390 | 20250324 | 123000 | 386417716000 | 670000 | 667000 | 670000 | 667000 | 1333 |
| 391 | 20250324 | 122900 | 385526807000 | 667000 | 668000 | 668000 | 667000 | 358 |
| 392 | 20250324 | 122800 | 385287994000 | 668000 | 667000 | 668000 | 667000 | 219 |
| 393 | 20250324 | 122700 | 385141885000 | 667000 | 667000 | 668000 | 667000 | 181 |
| 394 | 20250324 | 122600 | 385021131000 | 667000 | 667000 | 668000 | 667000 | 291 |
| 395 | 20250324 | 122500 | 384826983000 | 667000 | 666000 | 670000 | 666000 | 2007 |
| 396 | 20250324 | 122400 | 383486133500 | 666000 | 667000 | 667000 | 666000 | 1251 |
| 397 | 20250324 | 122300 | 382651960000 | 668000 | 667000 | 668000 | 667000 | 768 |
| 398 | 20250324 | 122200 | 382139658000 | 667000 | 667000 | 668000 | 666000 | 1198 |
| 399 | 20250324 | 122100 | 381340625000 | 667000 | 668000 | 669000 | 667000 | 1562 |
| 400 | 20250324 | 122000 | 380297580500 | 669000 | 670000 | 670000 | 667000 | 2535 |
| 401 | 20250324 | 121900 | 378603136500 | 670000 | 670000 | 670000 | 669000 | 1011 |
| 402 | 20250324 | 121800 | 377926601000 | 669000 | 670000 | 670000 | 669000 | 274 |
| 403 | 20250324 | 121700 | 377743254500 | 670000 | 669000 | 670000 | 669000 | 349 |
| 404 | 20250324 | 121600 | 377509747500 | 669500 | 670000 | 671000 | 669000 | 714 |
| 405 | 20250324 | 121500 | 377031479500 | 670000 | 670500 | 671000 | 668000 | 4501 |
| 406 | 20250324 | 121400 | 374018815000 | 671000 | 670500 | 671000 | 670000 | 211 |
| 407 | 20250324 | 121300 | 373877308000 | 671000 | 670500 | 671000 | 670000 | 346 |
| 408 | 20250324 | 121200 | 373645242000 | 670000 | 670000 | 671000 | 670000 | 801 |
| 409 | 20250324 | 121100 | 373108522500 | 670000 | 670000 | 671000 | 670000 | 366 |
| 410 | 20250324 | 121000 | 372863162500 | 671000 | 670000 | 671000 | 670000 | 632 |
| 411 | 20250324 | 120900 | 372439499500 | 671000 | 671000 | 671000 | 670000 | 188 |
| 412 | 20250324 | 120800 | 372313438000 | 670000 | 672000 | 672000 | 670000 | 2005 |
| 413 | 20250324 | 120700 | 370968384500 | 671000 | 672500 | 672500 | 671000 | 2098 |
| 414 | 20250324 | 120600 | 369558978500 | 672000 | 673000 | 673500 | 672000 | 1322 |
| 415 | 20250324 | 120500 | 368669346000 | 673500 | 674000 | 674500 | 673000 | 792 |
| 416 | 20250324 | 120400 | 368135610500 | 674000 | 674000 | 674500 | 674000 | 384 |
| 417 | 20250324 | 120300 | 367876730500 | 674000 | 675000 | 676000 | 674000 | 730 |
| 418 | 20250324 | 120200 | 367383916000 | 676000 | 675500 | 676000 | 675000 | 267 |
| 419 | 20250324 | 120100 | 367203604000 | 676000 | 676000 | 676000 | 675000 | 214 |
| 420 | 20250324 | 120000 | 367059053500 | 676000 | 676000 | 677000 | 675000 | 384 |
| 421 | 20250324 | 115900 | 366799526500 | 676000 | 675000 | 677000 | 675000 | 500 |
| 422 | 20250324 | 115800 | 366461671000 | 676000 | 676000 | 677000 | 675000 | 1009 |
| 423 | 20250324 | 115700 | 365779544000 | 677000 | 676000 | 677000 | 676000 | 882 |
| 424 | 20250324 | 115600 | 365183240500 | 677000 | 676000 | 677000 | 676000 | 220 |
| 425 | 20250324 | 115500 | 365034420500 | 676000 | 677000 | 677000 | 676000 | 259 |
| 426 | 20250324 | 115400 | 364859218500 | 677000 | 677000 | 677000 | 676000 | 390 |
| 427 | 20250324 | 115300 | 364595332500 | 676000 | 677000 | 677000 | 676000 | 275 |
| 428 | 20250324 | 115200 | 364409284000 | 676000 | 676000 | 677000 | 676000 | 285 |
| 429 | 20250324 | 115100 | 364216539000 | 676000 | 676000 | 677000 | 676000 | 442 |
| 430 | 20250324 | 115000 | 363917662000 | 676000 | 676000 | 677000 | 675000 | 463 |
| 431 | 20250324 | 114900 | 363604674500 | 676000 | 676000 | 676000 | 675000 | 311 |
| 432 | 20250324 | 114800 | 363394566500 | 675000 | 675000 | 676000 | 675000 | 185 |
| 433 | 20250324 | 114700 | 363269602500 | 676000 | 674000 | 676000 | 674000 | 764 |
| 434 | 20250324 | 114600 | 362753975500 | 674000 | 674000 | 675000 | 673000 | 1020 |
| 435 | 20250324 | 114500 | 362066318500 | 674000 | 676000 | 676000 | 673000 | 2434 |
| 436 | 20250324 | 114400 | 360424710500 | 676000 | 676000 | 677000 | 675000 | 422 |
| 437 | 20250324 | 114300 | 360139632000 | 676000 | 676000 | 678000 | 676000 | 1289 |
| 438 | 20250324 | 114200 | 359267943500 | 677000 | 677000 | 678000 | 676000 | 471 |
| 439 | 20250324 | 114100 | 358949247000 | 677000 | 677000 | 678000 | 677000 | 674 |
| 440 | 20250324 | 114000 | 358492872500 | 677000 | 678000 | 678000 | 677000 | 722 |
| 441 | 20250324 | 113900 | 358003963000 | 678000 | 678000 | 678000 | 677000 | 377 |
| 442 | 20250324 | 113800 | 357748614000 | 677500 | 678000 | 678000 | 677000 | 238 |
| 443 | 20250324 | 113700 | 357587377500 | 677000 | 676000 | 678000 | 676000 | 803 |
| 444 | 20250324 | 113600 | 357043618500 | 677000 | 676000 | 677000 | 676000 | 417 |
| 445 | 20250324 | 113500 | 356761575500 | 676000 | 677000 | 677000 | 676000 | 257 |
| 446 | 20250324 | 113400 | 356587753000 | 676000 | 676000 | 677000 | 676000 | 335 |
| 447 | 20250324 | 113300 | 356361133000 | 677000 | 677000 | 677000 | 676000 | 602 |
| 448 | 20250324 | 113200 | 355954098000 | 677000 | 677000 | 677000 | 676000 | 345 |
| 449 | 20250324 | 113100 | 355720787500 | 677000 | 676000 | 677000 | 676000 | 287 |
| 450 | 20250324 | 113000 | 355526673500 | 677000 | 678000 | 678000 | 677000 | 1010 |
| 451 | 20250324 | 112900 | 354842805500 | 677000 | 678000 | 679000 | 677000 | 1168 |
| 452 | 20250324 | 112800 | 354051225500 | 679000 | 679000 | 679000 | 678000 | 339 |
| 453 | 20250324 | 112700 | 353821261000 | 678000 | 679000 | 679000 | 678000 | 186 |
| 454 | 20250324 | 112600 | 353695081500 | 679000 | 679000 | 680000 | 678000 | 1060 |
| 455 | 20250324 | 112500 | 352975335500 | 680000 | 679000 | 680000 | 678000 | 2282 |
| 456 | 20250324 | 112400 | 351425738000 | 678000 | 678000 | 679000 | 678000 | 392 |
| 457 | 20250324 | 112300 | 351159877500 | 678000 | 679000 | 679000 | 678000 | 188 |
| 458 | 20250324 | 112200 | 351032292500 | 678000 | 679000 | 679000 | 678000 | 1296 |
| 459 | 20250324 | 112100 | 350153542000 | 678000 | 678000 | 679000 | 678000 | 363 |
| 460 | 20250324 | 112000 | 349907324000 | 679000 | 678000 | 679000 | 677000 | 1014 |
| 461 | 20250324 | 111900 | 349219624000 | 678000 | 678000 | 678000 | 677000 | 399 |
| 462 | 20250324 | 111800 | 348949313500 | 678000 | 678000 | 679000 | 676000 | 2509 |
| 463 | 20250324 | 111700 | 347248321000 | 678000 | 678000 | 679000 | 678000 | 421 |
| 464 | 20250324 | 111600 | 346962695500 | 679000 | 679000 | 679000 | 678000 | 373 |
| 465 | 20250324 | 111500 | 346709691500 | 678000 | 678000 | 679000 | 678000 | 422 |
| 466 | 20250324 | 111400 | 346423474500 | 679000 | 678000 | 679000 | 677000 | 659 |
| 467 | 20250324 | 111300 | 345976503500 | 677000 | 678000 | 678000 | 677000 | 827 |
| 468 | 20250324 | 111200 | 345416075000 | 678000 | 679000 | 679000 | 677000 | 2056 |
| 469 | 20250324 | 111100 | 344022385500 | 679000 | 679000 | 679000 | 678000 | 490 |
| 470 | 20250324 | 111000 | 343690020500 | 678000 | 679000 | 679000 | 678000 | 810 |
| 471 | 20250324 | 110900 | 343140237000 | 678000 | 678000 | 679000 | 678000 | 319 |
| 472 | 20250324 | 110800 | 342923783500 | 679000 | 678000 | 679000 | 678000 | 1121 |
| 473 | 20250324 | 110700 | 342163488000 | 677000 | 677000 | 679000 | 676000 | 2688 |
| 474 | 20250324 | 110600 | 340341910500 | 676000 | 677000 | 677000 | 676000 | 634 |
| 475 | 20250324 | 110500 | 339913022000 | 677000 | 676000 | 677000 | 675000 | 907 |
| 476 | 20250324 | 110400 | 339299894500 | 675000 | 675000 | 676000 | 675000 | 1021 |
| 477 | 20250324 | 110300 | 338610583500 | 676000 | 676000 | 676000 | 675000 | 332 |
| 478 | 20250324 | 110200 | 338386261500 | 676000 | 676000 | 676000 | 675000 | 498 |
| 479 | 20250324 | 110100 | 338049960000 | 676000 | 676000 | 676000 | 675000 | 457 |
| 480 | 20250324 | 110000 | 337741152500 | 676000 | 675000 | 676000 | 675000 | 419 |
| 481 | 20250324 | 105900 | 337458110000 | 675000 | 675500 | 676000 | 675000 | 577 |
| 482 | 20250324 | 105800 | 337068331000 | 675000 | 676500 | 676500 | 675000 | 932 |
| 483 | 20250324 | 105700 | 336438473500 | 676500 | 676000 | 677000 | 675000 | 931 |
| 484 | 20250324 | 105600 | 335809186000 | 675500 | 675500 | 676000 | 675000 | 335 |
| 485 | 20250324 | 105500 | 335582856000 | 675000 | 676000 | 677000 | 675000 | 800 |
| 486 | 20250324 | 105400 | 335042297000 | 675000 | 676000 | 676000 | 675000 | 835 |
| 487 | 20250324 | 105300 | 334478512500 | 676000 | 675000 | 677000 | 675000 | 1026 |
| 488 | 20250324 | 105200 | 333785352500 | 676000 | 676000 | 676000 | 675000 | 461 |
| 489 | 20250324 | 105100 | 333473879000 | 675500 | 675000 | 676000 | 675000 | 543 |
| 490 | 20250324 | 105000 | 333107058000 | 675000 | 676000 | 677000 | 675000 | 597 |
| 491 | 20250324 | 104900 | 332703625500 | 675000 | 677000 | 677000 | 675000 | 1732 |
| 492 | 20250324 | 104800 | 331532147000 | 678000 | 678000 | 678000 | 677000 | 428 |
| 493 | 20250324 | 104700 | 331242239000 | 677000 | 678000 | 678000 | 677000 | 551 |
| 494 | 20250324 | 104600 | 330869103500 | 677000 | 677000 | 678000 | 677000 | 428 |
| 495 | 20250324 | 104500 | 330579196500 | 677000 | 678000 | 678000 | 677000 | 724 |
| 496 | 20250324 | 104400 | 330088983500 | 678000 | 677000 | 678000 | 677000 | 427 |
| 497 | 20250324 | 104300 | 329799784000 | 678000 | 678000 | 678000 | 677000 | 355 |
| 498 | 20250324 | 104200 | 329559199500 | 678000 | 680000 | 680000 | 677000 | 1387 |
| 499 | 20250324 | 104100 | 328617564500 | 679000 | 679000 | 680000 | 679000 | 1961 |
| 500 | 20250324 | 104000 | 327285880000 | 679000 | 676500 | 680000 | 676000 | 4928 |
| 501 | 20250324 | 103900 | 323941200000 | 676500 | 677000 | 677000 | 676000 | 661 |
| 502 | 20250324 | 103800 | 323494035500 | 676000 | 677000 | 678000 | 676000 | 2532 |
| 503 | 20250324 | 103700 | 321780251500 | 677000 | 678000 | 678000 | 677000 | 1434 |
| 504 | 20250324 | 103600 | 320808354000 | 678000 | 678000 | 678000 | 677000 | 1354 |
| 505 | 20250324 | 103500 | 319890891500 | 677000 | 677000 | 678000 | 677000 | 1950 |
| 506 | 20250324 | 103400 | 318569179000 | 677000 | 677000 | 678000 | 676000 | 1002 |
| 507 | 20250324 | 103300 | 317891062000 | 676000 | 677000 | 677000 | 676000 | 1528 |
| 508 | 20250324 | 103200 | 316856954000 | 677000 | 676000 | 677000 | 675000 | 1256 |
| 509 | 20250324 | 103100 | 316007822000 | 676000 | 676000 | 676000 | 675000 | 1109 |
| 510 | 20250324 | 103000 | 315258381500 | 676000 | 674000 | 676000 | 673000 | 2054 |
| 511 | 20250324 | 102900 | 313872438000 | 674000 | 673000 | 674000 | 673000 | 887 |
| 512 | 20250324 | 102800 | 313275397500 | 673000 | 673000 | 674000 | 673000 | 1117 |
| 513 | 20250324 | 102700 | 312523528500 | 673000 | 673000 | 674000 | 672000 | 1825 |
| 514 | 20250324 | 102600 | 311295386000 | 674000 | 674000 | 674000 | 673000 | 984 |
| 515 | 20250324 | 102500 | 310632872000 | 674000 | 674000 | 674000 | 673000 | 742 |
| 516 | 20250324 | 102400 | 310133230000 | 674000 | 672000 | 674000 | 672000 | 1337 |
| 517 | 20250324 | 102300 | 309233383500 | 672000 | 673000 | 673000 | 672000 | 1272 |
| 518 | 20250324 | 102200 | 308378098500 | 672500 | 674000 | 674000 | 671000 | 1724 |
| 519 | 20250324 | 102100 | 307218851500 | 673000 | 671000 | 674000 | 671000 | 2234 |
| 520 | 20250324 | 102000 | 305716580000 | 672000 | 671000 | 673000 | 670000 | 4312 |
| 521 | 20250324 | 101900 | 302822454000 | 670500 | 670000 | 671000 | 669000 | 3410 |
| 522 | 20250324 | 101800 | 300538610000 | 670000 | 671000 | 672000 | 669000 | 4761 |
| 523 | 20250324 | 101700 | 297347604000 | 671000 | 674000 | 675000 | 671000 | 3545 |
| 524 | 20250324 | 101600 | 294962048000 | 674000 | 676000 | 676000 | 674000 | 1700 |
| 525 | 20250324 | 101500 | 293814526000 | 676000 | 676000 | 676000 | 675000 | 1226 |
| 526 | 20250324 | 101400 | 292986464500 | 676000 | 677000 | 677000 | 675000 | 1915 |
| 527 | 20250324 | 101300 | 291692049000 | 676000 | 678000 | 679000 | 676000 | 4319 |
| 528 | 20250324 | 101200 | 288764459500 | 678000 | 679000 | 679000 | 678000 | 1984 |
| 529 | 20250324 | 101100 | 287418359500 | 679000 | 678000 | 679000 | 677000 | 2127 |
| 530 | 20250324 | 101000 | 285976035500 | 678000 | 678000 | 679000 | 676000 | 2235 |
| 531 | 20250324 | 100900 | 284462022500 | 678000 | 675000 | 678000 | 675000 | 2712 |
| 532 | 20250324 | 100800 | 282628579000 | 676000 | 676000 | 676000 | 675000 | 2234 |
| 533 | 20250324 | 100700 | 281120422000 | 675000 | 675000 | 676000 | 673000 | 2000 |
| 534 | 20250324 | 100600 | 279770631000 | 675000 | 673000 | 676000 | 671000 | 4675 |
| 535 | 20250324 | 100500 | 276622089000 | 673000 | 676000 | 678000 | 673000 | 5097 |
| 536 | 20250324 | 100400 | 273179463500 | 676000 | 678000 | 679000 | 676000 | 4649 |
| 537 | 20250324 | 100300 | 270030384500 | 678000 | 680000 | 680000 | 677000 | 4204 |
| 538 | 20250324 | 100200 | 267180445500 | 680000 | 679000 | 680000 | 678000 | 3806 |
| 539 | 20250324 | 100100 | 264595819500 | 679000 | 680000 | 681000 | 677000 | 5054 |
| 540 | 20250324 | 100000 | 261164166500 | 679000 | 676000 | 680000 | 676000 | 4025 |
| 541 | 20250324 | 095900 | 258432711500 | 677000 | 680000 | 680000 | 676000 | 6807 |
| 542 | 20250324 | 095800 | 253813382500 | 680000 | 679000 | 680000 | 677000 | 5007 |
| 543 | 20250324 | 095700 | 250416290500 | 679000 | 679000 | 684000 | 675000 | 22673 |
| 544 | 20250324 | 095600 | 235014380000 | 679000 | 677000 | 679000 | 676000 | 6929 |
| 545 | 20250324 | 095500 | 230316778000 | 677000 | 670000 | 677000 | 669000 | 13455 |
| 546 | 20250324 | 095400 | 221252611000 | 669000 | 671000 | 671000 | 668000 | 3278 |
| 547 | 20250324 | 095300 | 219057675000 | 671000 | 672000 | 672000 | 668000 | 6541 |
| 548 | 20250324 | 095200 | 214670917000 | 672000 | 671000 | 672000 | 670000 | 6077 |
| 549 | 20250324 | 095100 | 210593527000 | 671000 | 671000 | 672000 | 670000 | 7413 |
| 550 | 20250324 | 095000 | 205618735500 | 670000 | 669000 | 671000 | 669000 | 3347 |
| 551 | 20250324 | 094900 | 203376318000 | 670000 | 670000 | 671000 | 668000 | 6065 |
| 552 | 20250324 | 094800 | 199316353500 | 669000 | 670000 | 671000 | 668000 | 11595 |
| 553 | 20250324 | 094700 | 191553701000 | 670000 | 669000 | 670000 | 667000 | 8503 |
| 554 | 20250324 | 094600 | 185866737000 | 668000 | 662000 | 669000 | 662000 | 16404 |
| 555 | 20250324 | 094500 | 174931480000 | 662000 | 661000 | 663000 | 660000 | 3179 |
| 556 | 20250324 | 094400 | 172827350000 | 661000 | 660000 | 661500 | 658000 | 2605 |
| 557 | 20250324 | 094300 | 171108344000 | 660000 | 659000 | 664000 | 659000 | 16787 |
| 558 | 20250324 | 094200 | 160006673000 | 660000 | 657000 | 660000 | 657000 | 4630 |
| 559 | 20250324 | 094100 | 156956738500 | 658000 | 658000 | 658000 | 656000 | 2186 |
| 560 | 20250324 | 094000 | 155520009500 | 657000 | 656000 | 658000 | 656000 | 3134 |
| 561 | 20250324 | 093900 | 153460304500 | 657000 | 656000 | 657000 | 655000 | 1363 |
| 562 | 20250324 | 093800 | 152566278500 | 656000 | 656500 | 657000 | 654000 | 4936 |
| 563 | 20250324 | 093700 | 149328773000 | 656500 | 657000 | 657000 | 656000 | 1210 |
| 564 | 20250324 | 093600 | 148534027000 | 657000 | 657000 | 658000 | 656000 | 1631 |
| 565 | 20250324 | 093500 | 147462597000 | 657000 | 658000 | 658000 | 657000 | 897 |
| 566 | 20250324 | 093400 | 146872673500 | 658000 | 655000 | 658000 | 655000 | 996 |
| 567 | 20250324 | 093300 | 146218167000 | 656000 | 658000 | 659000 | 655000 | 4523 |
| 568 | 20250324 | 093200 | 143245325500 | 658000 | 657000 | 658000 | 656000 | 1342 |
| 569 | 20250324 | 093100 | 142362847500 | 657000 | 656000 | 657000 | 656000 | 1268 |
| 570 | 20250324 | 093000 | 141530134000 | 657000 | 658000 | 658000 | 655000 | 1451 |
| 571 | 20250324 | 092900 | 140577283500 | 656000 | 658500 | 659000 | 656000 | 3835 |
| 572 | 20250324 | 092800 | 138056201500 | 658500 | 658000 | 660000 | 657000 | 5077 |
| 573 | 20250324 | 092700 | 134712131500 | 658000 | 658000 | 659000 | 657000 | 3304 |
| 574 | 20250324 | 092600 | 132538326000 | 659000 | 660000 | 660000 | 658000 | 2470 |
| 575 | 20250324 | 092500 | 130910938000 | 660000 | 657000 | 660000 | 656000 | 5366 |
| 576 | 20250324 | 092400 | 127378102500 | 658000 | 655000 | 658000 | 654000 | 3576 |
| 577 | 20250324 | 092300 | 125032742000 | 655000 | 653000 | 656000 | 653000 | 4772 |
| 578 | 20250324 | 092200 | 121908307000 | 653000 | 658000 | 658000 | 652000 | 7759 |
| 579 | 20250324 | 092100 | 116827601000 | 658000 | 661000 | 661000 | 656000 | 12179 |
| 580 | 20250324 | 092000 | 108802976000 | 661000 | 659000 | 661000 | 659000 | 8702 |
| 581 | 20250324 | 091900 | 103058061000 | 659500 | 659000 | 660000 | 658000 | 2249 |
| 582 | 20250324 | 091800 | 101575485000 | 659000 | 659000 | 660000 | 657000 | 8998 |
| 583 | 20250324 | 091700 | 95644265000 | 659000 | 657000 | 659000 | 656000 | 7018 |
| 584 | 20250324 | 091600 | 91026773500 | 656000 | 655000 | 658000 | 654500 | 6949 |
| 585 | 20250324 | 091500 | 86465038000 | 655000 | 653000 | 656000 | 653000 | 5153 |
| 586 | 20250324 | 091400 | 83092301500 | 654000 | 653000 | 654000 | 651000 | 5775 |
| 587 | 20250324 | 091300 | 79320775500 | 653000 | 650000 | 654000 | 650000 | 6962 |
| 588 | 20250324 | 091200 | 74782451000 | 650000 | 650000 | 651000 | 647000 | 4704 |
| 589 | 20250324 | 091100 | 71728791000 | 650000 | 647500 | 652000 | 647000 | 11067 |
| 590 | 20250324 | 091000 | 64537076500 | 648000 | 648000 | 648000 | 645000 | 5233 |
| 591 | 20250324 | 090900 | 61150665500 | 647000 | 645000 | 648000 | 644000 | 7525 |
| 592 | 20250324 | 090800 | 56286278500 | 644000 | 643000 | 645000 | 642000 | 4070 |
| 593 | 20250324 | 090700 | 53668923000 | 642000 | 643000 | 645000 | 642000 | 5184 |
| 594 | 20250324 | 090600 | 50335554000 | 642000 | 644000 | 645000 | 641000 | 5846 |
| 595 | 20250324 | 090500 | 46578102500 | 644000 | 645000 | 648000 | 644000 | 6803 |
| 596 | 20250324 | 090400 | 42185489000 | 646000 | 649000 | 650000 | 645000 | 9678 |
| 597 | 20250324 | 090300 | 35917858000 | 649000 | 647000 | 650000 | 646000 | 11580 |
| 598 | 20250324 | 090200 | 28407401500 | 647000 | 643000 | 647000 | 642000 | 11044 |
| 599 | 20250324 | 090100 | 21286280000 | 644000 | 640000 | 644000 | 637000 | 10510 |
| 600 | 20250324 | 090000 | 14553330000 | 639000 | 637000 | 644000 | 636000 | 22738 |