36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 3 | 20250317 | 185800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 4 | 20250317 | 185700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 5 | 20250317 | 185600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 6 | 20250317 | 185500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 7 | 20250317 | 185400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 8 | 20250317 | 185300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 9 | 20250317 | 185200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 10 | 20250317 | 185100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 11 | 20250317 | 185000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 12 | 20250317 | 184900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 13 | 20250317 | 184800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 14 | 20250317 | 184700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 15 | 20250317 | 184600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 16 | 20250317 | 184500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 17 | 20250317 | 184400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 18 | 20250317 | 184300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 19 | 20250317 | 184200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 20 | 20250317 | 184100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 21 | 20250317 | 184000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 22 | 20250317 | 183900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 23 | 20250317 | 183800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 24 | 20250317 | 183700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 25 | 20250317 | 183600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 26 | 20250317 | 183500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 27 | 20250317 | 183400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 28 | 20250317 | 183300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 29 | 20250317 | 183200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 30 | 20250317 | 183100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 31 | 20250317 | 183000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 32 | 20250317 | 182900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 33 | 20250317 | 182800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 34 | 20250317 | 182700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 35 | 20250317 | 182600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 36 | 20250317 | 182500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 37 | 20250317 | 182400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 38 | 20250317 | 182300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 39 | 20250317 | 182200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 40 | 20250317 | 182100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 41 | 20250317 | 182000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 42 | 20250317 | 181900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 43 | 20250317 | 181800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 44 | 20250317 | 181700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 45 | 20250317 | 181600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 46 | 20250317 | 181500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 47 | 20250317 | 181400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 48 | 20250317 | 181300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 49 | 20250317 | 181200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 50 | 20250317 | 181100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 51 | 20250317 | 181000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 52 | 20250317 | 180900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 53 | 20250317 | 180800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 54 | 20250317 | 180700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 55 | 20250317 | 180600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 56 | 20250317 | 180500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 57 | 20250317 | 180400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 58 | 20250317 | 180300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 59 | 20250317 | 180200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 60 | 20250317 | 180100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 61 | 20250317 | 180000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 62 | 20250317 | 175900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 63 | 20250317 | 175800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 64 | 20250317 | 175700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 65 | 20250317 | 175600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 66 | 20250317 | 175500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 67 | 20250317 | 175400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 68 | 20250317 | 175300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 69 | 20250317 | 175200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 70 | 20250317 | 175100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 71 | 20250317 | 175000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 72 | 20250317 | 174900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 73 | 20250317 | 174800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 74 | 20250317 | 174700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 75 | 20250317 | 174600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 76 | 20250317 | 174500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 77 | 20250317 | 174400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 78 | 20250317 | 174300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 79 | 20250317 | 174200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 80 | 20250317 | 174100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 81 | 20250317 | 174000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 82 | 20250317 | 173900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 83 | 20250317 | 173800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 84 | 20250317 | 173700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 85 | 20250317 | 173600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 86 | 20250317 | 173500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 87 | 20250317 | 173400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 88 | 20250317 | 173300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 89 | 20250317 | 173200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 90 | 20250317 | 173100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 91 | 20250317 | 173000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 92 | 20250317 | 172900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 93 | 20250317 | 172800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 94 | 20250317 | 172700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 95 | 20250317 | 172600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 96 | 20250317 | 172500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 97 | 20250317 | 172400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 98 | 20250317 | 172300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 99 | 20250317 | 172200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 100 | 20250317 | 172100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 101 | 20250317 | 172000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 102 | 20250317 | 171900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 103 | 20250317 | 171800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 104 | 20250317 | 171700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 105 | 20250317 | 171600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 106 | 20250317 | 171500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 107 | 20250317 | 171400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 108 | 20250317 | 171300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 109 | 20250317 | 171200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 110 | 20250317 | 171100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 111 | 20250317 | 171000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 112 | 20250317 | 170900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 113 | 20250317 | 170800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 114 | 20250317 | 170700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 115 | 20250317 | 170600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 116 | 20250317 | 170500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 117 | 20250317 | 170400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 118 | 20250317 | 170300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 119 | 20250317 | 170200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 120 | 20250317 | 170100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 121 | 20250317 | 170000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 122 | 20250317 | 165900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 123 | 20250317 | 165800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 124 | 20250317 | 165700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 125 | 20250317 | 165600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 126 | 20250317 | 165500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 127 | 20250317 | 165400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 128 | 20250317 | 165300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 129 | 20250317 | 165200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 130 | 20250317 | 165100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 131 | 20250317 | 165000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 132 | 20250317 | 164900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 133 | 20250317 | 164800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 134 | 20250317 | 164700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 135 | 20250317 | 164600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 136 | 20250317 | 164500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 137 | 20250317 | 164400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 138 | 20250317 | 164300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 139 | 20250317 | 164200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 140 | 20250317 | 164100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 141 | 20250317 | 164000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 142 | 20250317 | 163900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 143 | 20250317 | 163800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 144 | 20250317 | 163700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 145 | 20250317 | 163600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 146 | 20250317 | 163500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 147 | 20250317 | 163400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 148 | 20250317 | 163300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 149 | 20250317 | 163200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 150 | 20250317 | 163100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 151 | 20250317 | 163000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 152 | 20250317 | 162900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 153 | 20250317 | 162800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 154 | 20250317 | 162700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 155 | 20250317 | 162600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 156 | 20250317 | 162500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 157 | 20250317 | 162400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 158 | 20250317 | 162300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 159 | 20250317 | 162200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 160 | 20250317 | 162100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 161 | 20250317 | 162000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 162 | 20250317 | 161900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 163 | 20250317 | 161800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 164 | 20250317 | 161700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 165 | 20250317 | 161600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 166 | 20250317 | 161500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 167 | 20250317 | 161400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 168 | 20250317 | 161300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 169 | 20250317 | 161200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 170 | 20250317 | 161100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 171 | 20250317 | 161000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 172 | 20250317 | 160900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 173 | 20250317 | 160800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 174 | 20250317 | 160700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 175 | 20250317 | 160600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 176 | 20250317 | 160500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 177 | 20250317 | 160400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 178 | 20250317 | 160300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 179 | 20250317 | 160200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 180 | 20250317 | 160100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 181 | 20250317 | 160000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 182 | 20250317 | 155900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 183 | 20250317 | 155800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 184 | 20250317 | 155700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 185 | 20250317 | 155600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 186 | 20250317 | 155500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 187 | 20250317 | 155400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 188 | 20250317 | 155300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 189 | 20250317 | 155200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 190 | 20250317 | 155100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 191 | 20250317 | 155000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 192 | 20250317 | 154900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 193 | 20250317 | 154800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 194 | 20250317 | 154700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 195 | 20250317 | 154600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 196 | 20250317 | 154500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 197 | 20250317 | 154400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 198 | 20250317 | 154300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 199 | 20250317 | 154200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 200 | 20250317 | 154100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 201 | 20250317 | 154000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 202 | 20250317 | 153900 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 203 | 20250317 | 153800 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 204 | 20250317 | 153700 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 205 | 20250317 | 153600 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 206 | 20250317 | 153500 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 207 | 20250317 | 153400 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 208 | 20250317 | 153300 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 209 | 20250317 | 153200 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 210 | 20250317 | 153100 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 211 | 20250317 | 153000 | 493518549000 | 753000 | 753000 | 753000 | 753000 | 36312 |
| 212 | 20250317 | 152900 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 213 | 20250317 | 152800 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 214 | 20250317 | 152700 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 215 | 20250317 | 152600 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 216 | 20250317 | 152500 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 217 | 20250317 | 152400 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 218 | 20250317 | 152300 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 219 | 20250317 | 152200 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 220 | 20250317 | 152100 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 221 | 20250317 | 152000 | 466175613000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 222 | 20250317 | 151900 | 466175613000 | 752000 | 751500 | 752000 | 751000 | 2853 |
| 223 | 20250317 | 151800 | 464031760500 | 751500 | 751000 | 752000 | 751000 | 857 |
| 224 | 20250317 | 151700 | 463387737000 | 751000 | 752000 | 752000 | 751000 | 1351 |
| 225 | 20250317 | 151600 | 462372330000 | 752000 | 752000 | 752000 | 751000 | 961 |
| 226 | 20250317 | 151500 | 461650025500 | 751000 | 751000 | 752000 | 751000 | 1220 |
| 227 | 20250317 | 151400 | 460732962500 | 752000 | 751500 | 752000 | 751000 | 869 |
| 228 | 20250317 | 151300 | 460080003000 | 751500 | 752000 | 752000 | 751000 | 642 |
| 229 | 20250317 | 151200 | 459597486000 | 751000 | 752000 | 752000 | 751000 | 985 |
| 230 | 20250317 | 151100 | 458857134000 | 751000 | 751000 | 752000 | 751000 | 724 |
| 231 | 20250317 | 151000 | 458313010500 | 752000 | 752000 | 752000 | 751000 | 1044 |
| 232 | 20250317 | 150900 | 457528205500 | 752000 | 752000 | 752000 | 751000 | 2521 |
| 233 | 20250317 | 150800 | 455632904000 | 751000 | 752000 | 752000 | 751000 | 799 |
| 234 | 20250317 | 150700 | 455032139000 | 752000 | 751000 | 752000 | 751000 | 7596 |
| 235 | 20250317 | 150600 | 449320610000 | 752000 | 752000 | 752000 | 751000 | 915 |
| 236 | 20250317 | 150500 | 448632985500 | 752000 | 751000 | 752000 | 751000 | 473 |
| 237 | 20250317 | 150400 | 448277493500 | 752000 | 752000 | 752000 | 751000 | 640 |
| 238 | 20250317 | 150300 | 447796626000 | 752000 | 750000 | 752000 | 750000 | 6260 |
| 239 | 20250317 | 150200 | 443095124000 | 751000 | 751000 | 751000 | 750000 | 824 |
| 240 | 20250317 | 150100 | 442476773000 | 750000 | 750000 | 751000 | 750000 | 408 |
| 241 | 20250317 | 150000 | 442170653000 | 750000 | 750000 | 751000 | 750000 | 1958 |
| 242 | 20250317 | 145900 | 440701999000 | 751000 | 749500 | 751000 | 749000 | 764 |
| 243 | 20250317 | 145800 | 440128939500 | 750000 | 750000 | 750000 | 749000 | 1296 |
| 244 | 20250317 | 145700 | 439157138000 | 750000 | 750000 | 750000 | 749000 | 285 |
| 245 | 20250317 | 145600 | 438943542000 | 750000 | 751000 | 751000 | 749000 | 2197 |
| 246 | 20250317 | 145500 | 437295739500 | 750000 | 750000 | 751000 | 750000 | 389 |
| 247 | 20250317 | 145400 | 437003773500 | 751000 | 750000 | 751000 | 750000 | 617 |
| 248 | 20250317 | 145300 | 436540733500 | 751000 | 751000 | 751000 | 750000 | 327 |
| 249 | 20250317 | 145200 | 436295323500 | 751000 | 751000 | 751000 | 750000 | 258 |
| 250 | 20250317 | 145100 | 436101634500 | 751000 | 750000 | 751000 | 750000 | 402 |
| 251 | 20250317 | 145000 | 435799999500 | 750000 | 750000 | 751000 | 750000 | 416 |
| 252 | 20250317 | 144900 | 435487850500 | 750000 | 752000 | 752000 | 750000 | 1398 |
| 253 | 20250317 | 144800 | 434438012500 | 751000 | 751000 | 752000 | 751000 | 532 |
| 254 | 20250317 | 144700 | 434038268500 | 752000 | 752000 | 752000 | 751000 | 289 |
| 255 | 20250317 | 144600 | 433821139000 | 751000 | 751000 | 752000 | 750000 | 908 |
| 256 | 20250317 | 144500 | 433139224500 | 751000 | 751000 | 752000 | 750000 | 715 |
| 257 | 20250317 | 144400 | 432602255000 | 751000 | 751000 | 752000 | 751000 | 1410 |
| 258 | 20250317 | 144300 | 431543126500 | 751000 | 752000 | 752000 | 751000 | 437 |
| 259 | 20250317 | 144200 | 431214570500 | 752000 | 752000 | 752000 | 751000 | 328 |
| 260 | 20250317 | 144100 | 430968077500 | 752000 | 752000 | 752000 | 751000 | 1671 |
| 261 | 20250317 | 144000 | 429712052000 | 752000 | 751000 | 752000 | 751000 | 464 |
| 262 | 20250317 | 143900 | 429363402000 | 751000 | 750000 | 752000 | 749000 | 3887 |
| 263 | 20250317 | 143800 | 426445661500 | 750000 | 749000 | 750000 | 749000 | 704 |
| 264 | 20250317 | 143700 | 425918341500 | 750000 | 750000 | 750000 | 749000 | 2268 |
| 265 | 20250317 | 143600 | 424219271000 | 750000 | 749000 | 750000 | 749000 | 713 |
| 266 | 20250317 | 143500 | 423684821000 | 750000 | 749000 | 750000 | 749000 | 518 |
| 267 | 20250317 | 143400 | 423296572000 | 749000 | 750000 | 750000 | 749000 | 330 |
| 268 | 20250317 | 143300 | 423049205000 | 750000 | 750000 | 751000 | 749000 | 3015 |
| 269 | 20250317 | 143200 | 420788210000 | 751000 | 750000 | 751000 | 750000 | 217 |
| 270 | 20250317 | 143100 | 420625269000 | 751000 | 751000 | 751000 | 750000 | 466 |
| 271 | 20250317 | 143000 | 420275575000 | 751000 | 751000 | 751000 | 750000 | 366 |
| 272 | 20250317 | 142900 | 420000939000 | 751000 | 750000 | 752000 | 750000 | 2144 |
| 273 | 20250317 | 142800 | 418390931000 | 750000 | 751000 | 751000 | 750000 | 340 |
| 274 | 20250317 | 142700 | 418135725000 | 751000 | 751000 | 751000 | 750000 | 963 |
| 275 | 20250317 | 142600 | 417412595000 | 750000 | 751000 | 751000 | 750000 | 448 |
| 276 | 20250317 | 142500 | 417076198500 | 751000 | 750000 | 751000 | 750000 | 240 |
| 277 | 20250317 | 142400 | 416895984500 | 750000 | 750000 | 751000 | 750000 | 1068 |
| 278 | 20250317 | 142300 | 416094107000 | 750000 | 751000 | 751000 | 750000 | 638 |
| 279 | 20250317 | 142200 | 415614995000 | 751000 | 751000 | 751000 | 750000 | 417 |
| 280 | 20250317 | 142100 | 415302033000 | 750000 | 750000 | 751000 | 750000 | 571 |
| 281 | 20250317 | 142000 | 414873280000 | 751000 | 751000 | 751000 | 750000 | 529 |
| 282 | 20250317 | 141900 | 414476242000 | 751000 | 750000 | 751000 | 750000 | 712 |
| 283 | 20250317 | 141800 | 413941905000 | 751000 | 751000 | 751000 | 750000 | 342 |
| 284 | 20250317 | 141700 | 413685364000 | 751000 | 750000 | 751000 | 750000 | 417 |
| 285 | 20250317 | 141600 | 413372451500 | 751000 | 751000 | 752000 | 750000 | 1471 |
| 286 | 20250317 | 141500 | 412267698500 | 751000 | 751000 | 752000 | 751000 | 689 |
| 287 | 20250317 | 141400 | 411750180500 | 751000 | 751000 | 752000 | 751000 | 335 |
| 288 | 20250317 | 141300 | 411498402500 | 752000 | 752000 | 752000 | 751000 | 173 |
| 289 | 20250317 | 141200 | 411368354500 | 752000 | 751000 | 752000 | 751000 | 317 |
| 290 | 20250317 | 141100 | 411130013500 | 751000 | 752000 | 752000 | 751000 | 229 |
| 291 | 20250317 | 141000 | 410957921000 | 752000 | 752000 | 752000 | 751000 | 511 |
| 292 | 20250317 | 140900 | 410573716000 | 751000 | 751500 | 752000 | 751000 | 459 |
| 293 | 20250317 | 140800 | 410228757500 | 751500 | 752000 | 752000 | 751000 | 184 |
| 294 | 20250317 | 140700 | 410090491000 | 751000 | 751000 | 752000 | 751000 | 232 |
| 295 | 20250317 | 140600 | 409916137500 | 751000 | 752000 | 753000 | 751000 | 1448 |
| 296 | 20250317 | 140500 | 408827096500 | 753000 | 752000 | 753000 | 752000 | 188 |
| 297 | 20250317 | 140400 | 408685566000 | 753000 | 753000 | 753000 | 752000 | 483 |
| 298 | 20250317 | 140300 | 408321974000 | 752000 | 753000 | 753000 | 752000 | 262 |
| 299 | 20250317 | 140200 | 408124747000 | 753000 | 752000 | 753000 | 752000 | 1450 |
| 300 | 20250317 | 140100 | 407032981000 | 752000 | 752000 | 753000 | 752000 | 511 |
| 301 | 20250317 | 140000 | 406648215000 | 752000 | 753000 | 753000 | 752000 | 259 |
| 302 | 20250317 | 135900 | 406453250000 | 752000 | 752000 | 753000 | 752000 | 423 |
| 303 | 20250317 | 135800 | 406134913000 | 753000 | 752000 | 753000 | 751000 | 917 |
| 304 | 20250317 | 135700 | 405445059000 | 752000 | 752000 | 752000 | 751000 | 258 |
| 305 | 20250317 | 135600 | 405251111000 | 752000 | 751000 | 752000 | 751000 | 403 |
| 306 | 20250317 | 135500 | 404948152500 | 751000 | 751000 | 752000 | 751000 | 542 |
| 307 | 20250317 | 135400 | 404540754000 | 751000 | 752000 | 752000 | 751000 | 483 |
| 308 | 20250317 | 135300 | 404177683000 | 751000 | 752000 | 752000 | 751000 | 192 |
| 309 | 20250317 | 135200 | 404033381000 | 751500 | 752000 | 752000 | 751000 | 369 |
| 310 | 20250317 | 135100 | 403756000000 | 752000 | 752000 | 752000 | 751000 | 575 |
| 311 | 20250317 | 135000 | 403323715000 | 752000 | 752000 | 752000 | 751000 | 880 |
| 312 | 20250317 | 134900 | 402662075000 | 751000 | 751000 | 752000 | 751000 | 142 |
| 313 | 20250317 | 134800 | 402555364000 | 751000 | 753000 | 753000 | 751000 | 1330 |
| 314 | 20250317 | 134700 | 401555135000 | 753000 | 752000 | 753000 | 752000 | 197 |
| 315 | 20250317 | 134600 | 401406833000 | 753000 | 752000 | 753000 | 752000 | 253 |
| 316 | 20250317 | 134500 | 401216399500 | 752000 | 752000 | 753000 | 751000 | 1038 |
| 317 | 20250317 | 134400 | 400435703500 | 752000 | 751000 | 752000 | 751000 | 266 |
| 318 | 20250317 | 134300 | 400235762000 | 751000 | 751000 | 751000 | 750000 | 912 |
| 319 | 20250317 | 134200 | 399550940000 | 751000 | 751000 | 752000 | 751000 | 1798 |
| 320 | 20250317 | 134100 | 398200473500 | 752000 | 751000 | 752000 | 751000 | 264 |
| 321 | 20250317 | 134000 | 398002049000 | 752000 | 750000 | 752000 | 750000 | 1518 |
| 322 | 20250317 | 133900 | 396861804500 | 750000 | 751000 | 752000 | 750000 | 1510 |
| 323 | 20250317 | 133800 | 395727819500 | 751000 | 753000 | 753000 | 751000 | 3258 |
| 324 | 20250317 | 133700 | 393278846000 | 753000 | 754000 | 754000 | 752000 | 254 |
| 325 | 20250317 | 133600 | 393087705500 | 754000 | 753000 | 754000 | 752000 | 1915 |
| 326 | 20250317 | 133500 | 391645742000 | 753000 | 753000 | 753000 | 752000 | 213 |
| 327 | 20250317 | 133400 | 391485424500 | 753000 | 753000 | 753000 | 752000 | 223 |
| 328 | 20250317 | 133300 | 391317589000 | 753000 | 753000 | 753000 | 752000 | 595 |
| 329 | 20250317 | 133200 | 390869627000 | 753000 | 753000 | 753000 | 752000 | 171 |
| 330 | 20250317 | 133100 | 390740925000 | 753000 | 752000 | 753000 | 752000 | 168 |
| 331 | 20250317 | 133000 | 390614452000 | 753000 | 752000 | 753000 | 752000 | 155 |
| 332 | 20250317 | 132900 | 390497812000 | 752000 | 753000 | 754000 | 752000 | 698 |
| 333 | 20250317 | 132800 | 389972265000 | 754000 | 753000 | 754000 | 752000 | 1080 |
| 334 | 20250317 | 132700 | 389159029000 | 753000 | 752000 | 753000 | 752000 | 761 |
| 335 | 20250317 | 132600 | 388586093000 | 753000 | 752000 | 753000 | 752000 | 107 |
| 336 | 20250317 | 132500 | 388505570000 | 752000 | 752000 | 753000 | 752000 | 1265 |
| 337 | 20250317 | 132400 | 387553060000 | 752000 | 752000 | 753000 | 752000 | 450 |
| 338 | 20250317 | 132300 | 387214627000 | 752000 | 753000 | 753000 | 752000 | 458 |
| 339 | 20250317 | 132200 | 386870185500 | 753000 | 753000 | 753000 | 752000 | 264 |
| 340 | 20250317 | 132100 | 386671630500 | 752000 | 752000 | 753000 | 752000 | 216 |
| 341 | 20250317 | 132000 | 386509184000 | 752000 | 752000 | 753000 | 752000 | 592 |
| 342 | 20250317 | 131900 | 386063868500 | 752000 | 752000 | 753000 | 752000 | 543 |
| 343 | 20250317 | 131800 | 385655518500 | 752000 | 753000 | 753000 | 752000 | 356 |
| 344 | 20250317 | 131700 | 385387751500 | 752000 | 752000 | 753000 | 752000 | 206 |
| 345 | 20250317 | 131600 | 385232820500 | 752000 | 752000 | 753000 | 752000 | 1304 |
| 346 | 20250317 | 131500 | 384252185500 | 752000 | 752000 | 753000 | 752000 | 510 |
| 347 | 20250317 | 131400 | 383868393000 | 752000 | 752000 | 753000 | 752000 | 265 |
| 348 | 20250317 | 131300 | 383668970000 | 752000 | 752000 | 753000 | 752000 | 190 |
| 349 | 20250317 | 131200 | 383526025000 | 752000 | 752000 | 753000 | 752000 | 308 |
| 350 | 20250317 | 131100 | 383294303500 | 752000 | 753000 | 753000 | 752000 | 221 |
| 351 | 20250317 | 131000 | 383128021000 | 752000 | 753000 | 754000 | 752000 | 792 |
| 352 | 20250317 | 130900 | 382532044000 | 753000 | 754000 | 754000 | 753000 | 865 |
| 353 | 20250317 | 130800 | 381880607000 | 754000 | 753000 | 754000 | 753000 | 280 |
| 354 | 20250317 | 130700 | 381669576000 | 754000 | 753000 | 754000 | 752000 | 821 |
| 355 | 20250317 | 130600 | 381051184000 | 753000 | 752000 | 753000 | 752000 | 394 |
| 356 | 20250317 | 130500 | 380754653000 | 753000 | 752000 | 753000 | 752000 | 306 |
| 357 | 20250317 | 130400 | 380524286000 | 753000 | 753000 | 754000 | 752000 | 626 |
| 358 | 20250317 | 130300 | 380052878000 | 754000 | 753000 | 754000 | 752000 | 951 |
| 359 | 20250317 | 130200 | 379336700000 | 752000 | 753000 | 753000 | 752000 | 187 |
| 360 | 20250317 | 130100 | 379195906000 | 753000 | 753000 | 753000 | 752000 | 209 |
| 361 | 20250317 | 130000 | 379038607500 | 753000 | 754000 | 754000 | 752000 | 411 |
| 362 | 20250317 | 125900 | 378729021500 | 753000 | 753000 | 754000 | 752000 | 641 |
| 363 | 20250317 | 125800 | 378246236500 | 754000 | 754000 | 754000 | 753000 | 333 |
| 364 | 20250317 | 125700 | 377995192500 | 753000 | 751000 | 754000 | 751000 | 2566 |
| 365 | 20250317 | 125600 | 376064326500 | 751000 | 751000 | 752000 | 750000 | 604 |
| 366 | 20250317 | 125500 | 375610750500 | 751000 | 751000 | 752000 | 750000 | 441 |
| 367 | 20250317 | 125400 | 375279733000 | 751000 | 751000 | 752000 | 751000 | 335 |
| 368 | 20250317 | 125300 | 375028110000 | 751000 | 751000 | 752000 | 751000 | 518 |
| 369 | 20250317 | 125200 | 374639027000 | 751000 | 751000 | 752000 | 751000 | 445 |
| 370 | 20250317 | 125100 | 374304713000 | 751000 | 751000 | 752000 | 751000 | 1667 |
| 371 | 20250317 | 125000 | 373052725000 | 752000 | 751000 | 752000 | 751000 | 87 |
| 372 | 20250317 | 124900 | 372987314000 | 752000 | 752000 | 752000 | 751000 | 415 |
| 373 | 20250317 | 124800 | 372675409000 | 751000 | 751000 | 752000 | 751000 | 1038 |
| 374 | 20250317 | 124700 | 371895809500 | 751000 | 751000 | 752000 | 751000 | 773 |
| 375 | 20250317 | 124600 | 371314851500 | 752000 | 752000 | 752000 | 751000 | 233 |
| 376 | 20250317 | 124500 | 371139798500 | 751000 | 751000 | 752000 | 751000 | 232 |
| 377 | 20250317 | 124400 | 370965486000 | 751000 | 754000 | 754000 | 751000 | 4646 |
| 378 | 20250317 | 124300 | 367468888500 | 754000 | 754000 | 754000 | 753000 | 433 |
| 379 | 20250317 | 124200 | 367142557000 | 754000 | 754000 | 754000 | 753000 | 248 |
| 380 | 20250317 | 124100 | 366955651000 | 754000 | 754000 | 754000 | 753000 | 212 |
| 381 | 20250317 | 124000 | 366795838500 | 753000 | 754000 | 754000 | 753000 | 286 |
| 382 | 20250317 | 123900 | 366580242500 | 754000 | 754000 | 754000 | 753000 | 427 |
| 383 | 20250317 | 123800 | 366258494500 | 754000 | 754000 | 754000 | 753000 | 279 |
| 384 | 20250317 | 123700 | 366048141500 | 754000 | 754000 | 754000 | 753000 | 455 |
| 385 | 20250317 | 123600 | 365705084500 | 754000 | 753000 | 754000 | 753000 | 195 |
| 386 | 20250317 | 123500 | 365558085500 | 754000 | 754000 | 755000 | 753000 | 560 |
| 387 | 20250317 | 123400 | 365135840000 | 753500 | 754000 | 754000 | 753000 | 291 |
| 388 | 20250317 | 123300 | 364916467500 | 754000 | 754000 | 755000 | 753000 | 1264 |
| 389 | 20250317 | 123200 | 363963404500 | 755000 | 755000 | 755000 | 754000 | 536 |
| 390 | 20250317 | 123100 | 363559144500 | 755000 | 755000 | 755000 | 754000 | 345 |
| 391 | 20250317 | 123000 | 363298733500 | 754000 | 755000 | 755000 | 754000 | 264 |
| 392 | 20250317 | 122900 | 363099560500 | 755000 | 755000 | 755000 | 754000 | 171 |
| 393 | 20250317 | 122800 | 362970487500 | 754000 | 755000 | 755000 | 754000 | 654 |
| 394 | 20250317 | 122700 | 362477059000 | 755000 | 755000 | 755000 | 754000 | 2115 |
| 395 | 20250317 | 122600 | 360881403500 | 754500 | 754000 | 755000 | 754000 | 294 |
| 396 | 20250317 | 122500 | 360659522000 | 755000 | 754000 | 755000 | 753000 | 2217 |
| 397 | 20250317 | 122400 | 358987897000 | 754000 | 754000 | 754000 | 753000 | 152 |
| 398 | 20250317 | 122300 | 358873304000 | 754000 | 754000 | 754000 | 753000 | 2113 |
| 399 | 20250317 | 122200 | 357280155500 | 754000 | 753000 | 754000 | 752000 | 4032 |
| 400 | 20250317 | 122100 | 354243604500 | 752000 | 753000 | 753000 | 752000 | 421 |
| 401 | 20250317 | 122000 | 353926760000 | 753000 | 753000 | 753000 | 752000 | 192 |
| 402 | 20250317 | 121900 | 353782304000 | 753000 | 753000 | 753000 | 752000 | 303 |
| 403 | 20250317 | 121800 | 353554307000 | 752000 | 752000 | 753000 | 752000 | 262 |
| 404 | 20250317 | 121700 | 353357184000 | 753000 | 753000 | 753000 | 752000 | 178 |
| 405 | 20250317 | 121600 | 353223225500 | 753000 | 752000 | 753000 | 752000 | 191 |
| 406 | 20250317 | 121500 | 353079559000 | 752000 | 753000 | 753000 | 752000 | 396 |
| 407 | 20250317 | 121400 | 352781716000 | 752000 | 753000 | 753000 | 752000 | 699 |
| 408 | 20250317 | 121300 | 352255901000 | 752000 | 752000 | 753000 | 752000 | 862 |
| 409 | 20250317 | 121200 | 351607459500 | 753000 | 752000 | 753000 | 752000 | 141 |
| 410 | 20250317 | 121100 | 351501353500 | 753000 | 753000 | 753000 | 752000 | 177 |
| 411 | 20250317 | 121000 | 351368148000 | 752000 | 753000 | 753000 | 752000 | 235 |
| 412 | 20250317 | 120900 | 351191365000 | 753000 | 752000 | 753000 | 752000 | 680 |
| 413 | 20250317 | 120800 | 350679962000 | 752000 | 752000 | 752000 | 751000 | 182 |
| 414 | 20250317 | 120700 | 350543102000 | 752000 | 752000 | 752000 | 751000 | 191 |
| 415 | 20250317 | 120600 | 350399600000 | 752000 | 752000 | 752000 | 751000 | 70 |
| 416 | 20250317 | 120500 | 350346978000 | 752000 | 752000 | 752000 | 751000 | 342 |
| 417 | 20250317 | 120400 | 350090080000 | 751000 | 752000 | 752500 | 751000 | 1057 |
| 418 | 20250317 | 120300 | 349295460000 | 752000 | 753000 | 753000 | 752000 | 105 |
| 419 | 20250317 | 120200 | 349216455000 | 753000 | 752000 | 753000 | 752000 | 159 |
| 420 | 20250317 | 120100 | 349096836000 | 752000 | 753000 | 753000 | 752000 | 601 |
| 421 | 20250317 | 120000 | 348644790500 | 753000 | 753000 | 753000 | 752000 | 131 |
| 422 | 20250317 | 115900 | 348546204000 | 753000 | 753000 | 753000 | 752000 | 66 |
| 423 | 20250317 | 115800 | 348496513000 | 753000 | 752000 | 753000 | 752000 | 97 |
| 424 | 20250317 | 115700 | 348423517000 | 752000 | 752000 | 753000 | 751000 | 448 |
| 425 | 20250317 | 115600 | 348086623000 | 751500 | 751000 | 752000 | 751000 | 1366 |
| 426 | 20250317 | 115500 | 347059583000 | 752000 | 752000 | 752000 | 751000 | 201 |
| 427 | 20250317 | 115400 | 346908577000 | 751000 | 751500 | 752000 | 751000 | 426 |
| 428 | 20250317 | 115300 | 346588606500 | 752000 | 753000 | 753000 | 751000 | 1641 |
| 429 | 20250317 | 115200 | 345354024000 | 753000 | 753000 | 754000 | 753000 | 175 |
| 430 | 20250317 | 115100 | 345222166500 | 753000 | 754000 | 754000 | 753000 | 192 |
| 431 | 20250317 | 115000 | 345077494500 | 754000 | 754000 | 754000 | 753000 | 308 |
| 432 | 20250317 | 114900 | 344845473500 | 754000 | 753000 | 754000 | 753000 | 584 |
| 433 | 20250317 | 114800 | 344405482500 | 753000 | 754000 | 754000 | 753000 | 105 |
| 434 | 20250317 | 114700 | 344326354500 | 754000 | 753000 | 754000 | 753000 | 240 |
| 435 | 20250317 | 114600 | 344145596500 | 754000 | 753000 | 754000 | 753000 | 452 |
| 436 | 20250317 | 114500 | 343804811500 | 754000 | 752000 | 754000 | 752000 | 1642 |
| 437 | 20250317 | 114400 | 342568537500 | 752000 | 752500 | 753000 | 752000 | 734 |
| 438 | 20250317 | 114300 | 342016474000 | 752000 | 752000 | 753000 | 752000 | 224 |
| 439 | 20250317 | 114200 | 341847991000 | 753000 | 752000 | 753000 | 752000 | 230 |
| 440 | 20250317 | 114100 | 341674974000 | 752000 | 752000 | 753000 | 752000 | 432 |
| 441 | 20250317 | 114000 | 341350040000 | 753000 | 753000 | 753000 | 752000 | 449 |
| 442 | 20250317 | 113900 | 341012074000 | 753000 | 753000 | 753000 | 752000 | 199 |
| 443 | 20250317 | 113800 | 340862358000 | 752000 | 753000 | 753000 | 752000 | 136 |
| 444 | 20250317 | 113700 | 340760026000 | 753000 | 753000 | 753000 | 752000 | 109 |
| 445 | 20250317 | 113600 | 340677971000 | 753000 | 753000 | 753000 | 752000 | 138 |
| 446 | 20250317 | 113500 | 340574098500 | 753000 | 753000 | 753000 | 752000 | 96 |
| 447 | 20250317 | 113400 | 340501829500 | 753000 | 754000 | 754000 | 752000 | 784 |
| 448 | 20250317 | 113300 | 339911281500 | 753000 | 753000 | 754000 | 753000 | 176 |
| 449 | 20250317 | 113200 | 339778696500 | 754000 | 753000 | 754000 | 752000 | 1037 |
| 450 | 20250317 | 113100 | 338997670500 | 753000 | 753000 | 754000 | 752000 | 1025 |
| 451 | 20250317 | 113000 | 338225637000 | 753000 | 752000 | 753000 | 752000 | 493 |
| 452 | 20250317 | 112900 | 337854428000 | 753000 | 753000 | 754000 | 752000 | 3578 |
| 453 | 20250317 | 112800 | 335159695000 | 753000 | 752000 | 753000 | 752000 | 243 |
| 454 | 20250317 | 112700 | 334976767000 | 753000 | 753000 | 753000 | 752000 | 251 |
| 455 | 20250317 | 112600 | 334787792500 | 753000 | 751000 | 753000 | 751000 | 2465 |
| 456 | 20250317 | 112500 | 332933696500 | 751000 | 751000 | 752000 | 751000 | 269 |
| 457 | 20250317 | 112400 | 332731637500 | 751000 | 752000 | 752000 | 751000 | 124 |
| 458 | 20250317 | 112300 | 332638452500 | 751000 | 752000 | 752000 | 751000 | 774 |
| 459 | 20250317 | 112200 | 332056843000 | 751000 | 752000 | 752000 | 751000 | 277 |
| 460 | 20250317 | 112100 | 331848573000 | 752000 | 751000 | 752000 | 751000 | 64 |
| 461 | 20250317 | 112000 | 331800469000 | 751000 | 751000 | 752000 | 750000 | 1087 |
| 462 | 20250317 | 111900 | 330983831000 | 751000 | 751000 | 751000 | 750000 | 422 |
| 463 | 20250317 | 111800 | 330667023000 | 751000 | 750000 | 751000 | 750000 | 148 |
| 464 | 20250317 | 111700 | 330555942000 | 750000 | 751000 | 751000 | 750000 | 236 |
| 465 | 20250317 | 111600 | 330378769000 | 751000 | 751000 | 752000 | 750000 | 425 |
| 466 | 20250317 | 111500 | 330059649000 | 752000 | 751000 | 752000 | 750000 | 201 |
| 467 | 20250317 | 111400 | 329908662500 | 751000 | 751000 | 752000 | 750000 | 581 |
| 468 | 20250317 | 111300 | 329472438500 | 752000 | 751000 | 752000 | 750000 | 1000 |
| 469 | 20250317 | 111200 | 328721736500 | 752000 | 750000 | 752000 | 750000 | 551 |
| 470 | 20250317 | 111100 | 328307942500 | 751000 | 751000 | 751000 | 750000 | 498 |
| 471 | 20250317 | 111000 | 327933992500 | 751000 | 752000 | 752000 | 750000 | 535 |
| 472 | 20250317 | 110900 | 327532131000 | 752000 | 752000 | 752000 | 751000 | 1153 |
| 473 | 20250317 | 110800 | 326666138500 | 752000 | 751000 | 752000 | 751000 | 152 |
| 474 | 20250317 | 110700 | 326551933000 | 751000 | 750000 | 752000 | 750000 | 1383 |
| 475 | 20250317 | 110600 | 325513079000 | 751000 | 751000 | 751000 | 750000 | 320 |
| 476 | 20250317 | 110500 | 325272937000 | 751000 | 751000 | 751000 | 750000 | 528 |
| 477 | 20250317 | 110400 | 324876538000 | 750000 | 751000 | 751000 | 750000 | 317 |
| 478 | 20250317 | 110300 | 324638693000 | 751000 | 751000 | 752000 | 750000 | 2071 |
| 479 | 20250317 | 110200 | 323083774000 | 751000 | 752000 | 752000 | 751000 | 418 |
| 480 | 20250317 | 110100 | 322769615000 | 752000 | 752000 | 752000 | 751000 | 578 |
| 481 | 20250317 | 110000 | 322335252000 | 752000 | 751000 | 752000 | 751000 | 207 |
| 482 | 20250317 | 105900 | 322179723000 | 752000 | 751000 | 752000 | 751000 | 140 |
| 483 | 20250317 | 105800 | 322074491000 | 752000 | 752000 | 752000 | 751000 | 705 |
| 484 | 20250317 | 105700 | 321544403500 | 752000 | 752000 | 752000 | 751000 | 429 |
| 485 | 20250317 | 105600 | 321221815500 | 752000 | 751000 | 752000 | 751000 | 310 |
| 486 | 20250317 | 105500 | 320988956000 | 752000 | 751500 | 752000 | 751000 | 113 |
| 487 | 20250317 | 105400 | 320904053500 | 751500 | 752000 | 752000 | 751000 | 289 |
| 488 | 20250317 | 105300 | 320686866000 | 752000 | 753000 | 753000 | 752000 | 1067 |
| 489 | 20250317 | 105200 | 319884429000 | 753000 | 753000 | 753000 | 752000 | 911 |
| 490 | 20250317 | 105100 | 319198574000 | 753000 | 753000 | 753000 | 752000 | 820 |
| 491 | 20250317 | 105000 | 318581282000 | 752000 | 754000 | 754000 | 752000 | 648 |
| 492 | 20250317 | 104900 | 318093297000 | 754000 | 754000 | 754000 | 753000 | 426 |
| 493 | 20250317 | 104800 | 317772213500 | 754000 | 754000 | 754000 | 753500 | 295 |
| 494 | 20250317 | 104700 | 317549794500 | 754000 | 753000 | 754000 | 752000 | 1152 |
| 495 | 20250317 | 104600 | 316682262000 | 753000 | 753000 | 753000 | 752000 | 475 |
| 496 | 20250317 | 104500 | 316324791000 | 752000 | 752000 | 753000 | 752000 | 147 |
| 497 | 20250317 | 104400 | 316214151000 | 753000 | 753000 | 753000 | 752000 | 230 |
| 498 | 20250317 | 104300 | 316041068000 | 753000 | 751000 | 753000 | 751000 | 867 |
| 499 | 20250317 | 104200 | 315389082000 | 752000 | 752000 | 752000 | 751000 | 231 |
| 500 | 20250317 | 104100 | 315215413000 | 751000 | 754000 | 754000 | 751000 | 1977 |
| 501 | 20250317 | 104000 | 313727966000 | 753000 | 753000 | 754000 | 753000 | 572 |
| 502 | 20250317 | 103900 | 313297081500 | 754000 | 755000 | 755000 | 753000 | 816 |
| 503 | 20250317 | 103800 | 312681856000 | 754000 | 753000 | 755000 | 753000 | 1950 |
| 504 | 20250317 | 103700 | 311211397500 | 753000 | 753000 | 755000 | 752000 | 5383 |
| 505 | 20250317 | 103600 | 307155349500 | 753000 | 751000 | 753000 | 750000 | 2509 |
| 506 | 20250317 | 103500 | 305269510500 | 751000 | 751000 | 751000 | 750000 | 417 |
| 507 | 20250317 | 103400 | 304956426500 | 751000 | 751000 | 751000 | 750000 | 248 |
| 508 | 20250317 | 103300 | 304770207500 | 750000 | 751000 | 751000 | 750000 | 460 |
| 509 | 20250317 | 103200 | 304424820000 | 751000 | 751000 | 751000 | 750000 | 200 |
| 510 | 20250317 | 103100 | 304274650000 | 751000 | 751000 | 751000 | 750000 | 397 |
| 511 | 20250317 | 103000 | 303976687000 | 751000 | 750000 | 751000 | 749000 | 811 |
| 512 | 20250317 | 102900 | 303368216000 | 750000 | 749000 | 750000 | 749000 | 505 |
| 513 | 20250317 | 102800 | 302989528500 | 749000 | 750000 | 750000 | 749000 | 413 |
| 514 | 20250317 | 102700 | 302679938500 | 750000 | 749000 | 750000 | 749000 | 804 |
| 515 | 20250317 | 102600 | 302077264500 | 750000 | 750000 | 750000 | 749000 | 522 |
| 516 | 20250317 | 102500 | 301686074500 | 750000 | 750000 | 750000 | 749000 | 294 |
| 517 | 20250317 | 102400 | 301465684000 | 750000 | 749000 | 750000 | 749000 | 514 |
| 518 | 20250317 | 102300 | 301080480500 | 749000 | 751000 | 751000 | 749000 | 2285 |
| 519 | 20250317 | 102200 | 299366235000 | 752000 | 751000 | 753000 | 751000 | 4566 |
| 520 | 20250317 | 102100 | 295932757000 | 751000 | 751000 | 752000 | 750000 | 336 |
| 521 | 20250317 | 102000 | 295680393000 | 751000 | 752000 | 752000 | 750000 | 2499 |
| 522 | 20250317 | 101900 | 293803944000 | 752000 | 751000 | 752000 | 751000 | 347 |
| 523 | 20250317 | 101800 | 293543093000 | 752000 | 752000 | 752000 | 751000 | 435 |
| 524 | 20250317 | 101700 | 293216158000 | 752000 | 752000 | 752000 | 751000 | 345 |
| 525 | 20250317 | 101600 | 292956827000 | 752000 | 751000 | 752000 | 751000 | 407 |
| 526 | 20250317 | 101500 | 292650915500 | 752000 | 752000 | 752000 | 751000 | 410 |
| 527 | 20250317 | 101400 | 292342757000 | 752000 | 752000 | 752000 | 751000 | 301 |
| 528 | 20250317 | 101300 | 292116516000 | 752000 | 750000 | 752000 | 750000 | 3208 |
| 529 | 20250317 | 101200 | 289707576500 | 750000 | 749000 | 750000 | 749000 | 481 |
| 530 | 20250317 | 101100 | 289346977500 | 749000 | 750000 | 750000 | 749000 | 341 |
| 531 | 20250317 | 101000 | 289091354500 | 750000 | 749000 | 750000 | 749000 | 523 |
| 532 | 20250317 | 100900 | 288699281500 | 750000 | 749000 | 750000 | 749000 | 770 |
| 533 | 20250317 | 100800 | 288122147500 | 750000 | 750000 | 751000 | 749000 | 1581 |
| 534 | 20250317 | 100700 | 286936241500 | 750000 | 752000 | 752000 | 750000 | 2067 |
| 535 | 20250317 | 100600 | 285384250500 | 752000 | 751000 | 752000 | 750000 | 1209 |
| 536 | 20250317 | 100500 | 284476088500 | 751000 | 751000 | 751000 | 750000 | 873 |
| 537 | 20250317 | 100400 | 283821092500 | 750000 | 751000 | 751000 | 750000 | 770 |
| 538 | 20250317 | 100300 | 283243395500 | 750000 | 751000 | 751000 | 750000 | 923 |
| 539 | 20250317 | 100200 | 282550382500 | 751000 | 751000 | 751000 | 750000 | 749 |
| 540 | 20250317 | 100100 | 281988227500 | 751000 | 749000 | 751000 | 748000 | 2722 |
| 541 | 20250317 | 100000 | 279947344500 | 749000 | 750000 | 750000 | 748000 | 1866 |
| 542 | 20250317 | 095900 | 278549982500 | 749000 | 749000 | 750000 | 748000 | 1139 |
| 543 | 20250317 | 095800 | 277697150500 | 749000 | 750000 | 751000 | 748000 | 3896 |
| 544 | 20250317 | 095700 | 274776999500 | 750000 | 750000 | 751000 | 749000 | 2819 |
| 545 | 20250317 | 095600 | 272664173500 | 750000 | 751000 | 751000 | 750000 | 789 |
| 546 | 20250317 | 095500 | 272072265500 | 751000 | 751000 | 751000 | 750000 | 1829 |
| 547 | 20250317 | 095400 | 270700219500 | 750000 | 752500 | 753000 | 750000 | 1935 |
| 548 | 20250317 | 095300 | 269246199000 | 753000 | 752000 | 753000 | 752000 | 674 |
| 549 | 20250317 | 095200 | 268739024000 | 752000 | 751000 | 752000 | 751000 | 3066 |
| 550 | 20250317 | 095100 | 266434860500 | 751000 | 752000 | 753000 | 751000 | 1237 |
| 551 | 20250317 | 095000 | 265504386500 | 753000 | 754000 | 755000 | 752000 | 2117 |
| 552 | 20250317 | 094900 | 263909637500 | 754000 | 752000 | 755000 | 752000 | 1380 |
| 553 | 20250317 | 094800 | 262870154000 | 752000 | 755000 | 756000 | 752000 | 4155 |
| 554 | 20250317 | 094700 | 259738005000 | 756000 | 756000 | 756000 | 755000 | 1432 |
| 555 | 20250317 | 094600 | 258655652000 | 756000 | 755000 | 757000 | 755000 | 11670 |
| 556 | 20250317 | 094500 | 249839844000 | 754000 | 753000 | 755000 | 752000 | 11077 |
| 557 | 20250317 | 094400 | 241488392500 | 753000 | 753000 | 753000 | 752000 | 1628 |
| 558 | 20250317 | 094300 | 240263485000 | 752000 | 753000 | 754000 | 750000 | 2851 |
| 559 | 20250317 | 094200 | 238119729500 | 753000 | 751000 | 754000 | 751000 | 6395 |
| 560 | 20250317 | 094100 | 233305285500 | 751000 | 751500 | 752000 | 751000 | 551 |
| 561 | 20250317 | 094000 | 232891213500 | 751500 | 753000 | 753000 | 751000 | 1431 |
| 562 | 20250317 | 093900 | 231814901500 | 753000 | 749000 | 753000 | 749000 | 5444 |
| 563 | 20250317 | 093800 | 227725056500 | 749000 | 750000 | 750000 | 749000 | 1099 |
| 564 | 20250317 | 093700 | 226901782500 | 749000 | 749000 | 751000 | 749000 | 2340 |
| 565 | 20250317 | 093600 | 225146864500 | 750000 | 751000 | 752000 | 749000 | 2533 |
| 566 | 20250317 | 093500 | 223246439500 | 751000 | 751000 | 752000 | 750000 | 2860 |
| 567 | 20250317 | 093400 | 221097769500 | 751000 | 747000 | 751000 | 746000 | 6274 |
| 568 | 20250317 | 093300 | 216404419500 | 747000 | 747000 | 748000 | 747000 | 1847 |
| 569 | 20250317 | 093200 | 215024159000 | 748000 | 748000 | 749000 | 747000 | 1950 |
| 570 | 20250317 | 093100 | 213565464500 | 748000 | 748000 | 749000 | 748000 | 998 |
| 571 | 20250317 | 093000 | 212818879000 | 748000 | 749000 | 749000 | 748000 | 2093 |
| 572 | 20250317 | 092900 | 211253148000 | 748000 | 749000 | 749000 | 748000 | 1408 |
| 573 | 20250317 | 092800 | 210199635000 | 748000 | 751000 | 751000 | 748000 | 5775 |
| 574 | 20250317 | 092700 | 205868829000 | 751000 | 753000 | 754000 | 750000 | 8609 |
| 575 | 20250317 | 092600 | 199390775000 | 753000 | 749000 | 753000 | 749000 | 9351 |
| 576 | 20250317 | 092500 | 192369865500 | 749000 | 748000 | 750000 | 747000 | 3814 |
| 577 | 20250317 | 092400 | 189511317500 | 747000 | 750000 | 750000 | 747000 | 2980 |
| 578 | 20250317 | 092300 | 187280470500 | 750000 | 747000 | 750000 | 747000 | 4658 |
| 579 | 20250317 | 092200 | 183794312000 | 747000 | 751000 | 751000 | 747000 | 2982 |
| 580 | 20250317 | 092100 | 181559952000 | 751000 | 749000 | 752000 | 749000 | 11892 |
| 581 | 20250317 | 092000 | 172629970500 | 750000 | 745000 | 750000 | 742000 | 9868 |
| 582 | 20250317 | 091900 | 165280473500 | 744000 | 748000 | 749000 | 744000 | 5535 |
| 583 | 20250317 | 091800 | 161153819000 | 748000 | 746000 | 750000 | 746000 | 5503 |
| 584 | 20250317 | 091700 | 157037008000 | 746000 | 748000 | 749000 | 745000 | 5032 |
| 585 | 20250317 | 091600 | 153278168000 | 748500 | 752000 | 752000 | 748000 | 5241 |
| 586 | 20250317 | 091500 | 149350751000 | 752000 | 751000 | 754000 | 750000 | 14110 |
| 587 | 20250317 | 091400 | 138736284000 | 751000 | 744000 | 751000 | 741000 | 13827 |
| 588 | 20250317 | 091300 | 128407718000 | 745000 | 749000 | 751000 | 743500 | 19733 |
| 589 | 20250317 | 091200 | 113634077500 | 749000 | 747000 | 749000 | 744000 | 13233 |
| 590 | 20250317 | 091100 | 103746396000 | 747000 | 741000 | 750000 | 740000 | 23213 |
| 591 | 20250317 | 091000 | 86423189000 | 741000 | 733000 | 741000 | 733000 | 10479 |
| 592 | 20250317 | 090900 | 78690420000 | 734000 | 740000 | 741000 | 731000 | 13475 |
| 593 | 20250317 | 090800 | 68744543000 | 739000 | 731000 | 740000 | 731000 | 18524 |
| 594 | 20250317 | 090700 | 55105475500 | 731000 | 721000 | 733000 | 718000 | 25057 |
| 595 | 20250317 | 090600 | 36879170000 | 721000 | 718000 | 721000 | 717000 | 6289 |
| 596 | 20250317 | 090500 | 32357604500 | 718000 | 717000 | 718000 | 715000 | 3281 |
| 597 | 20250317 | 090400 | 30006290000 | 716000 | 714000 | 718000 | 714000 | 4439 |
| 598 | 20250317 | 090300 | 26824500500 | 715000 | 713000 | 715000 | 709000 | 6925 |
| 599 | 20250317 | 090200 | 21898033500 | 712000 | 717000 | 717000 | 711000 | 5289 |
| 600 | 20250317 | 090100 | 18126633500 | 716000 | 722000 | 723000 | 715000 | 9521 |
| 601 | 20250317 | 090000 | 11260480500 | 723000 | 714000 | 723000 | 713000 | 15676 |