33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 3 | 20250318 | 184200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 4 | 20250318 | 184100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 5 | 20250318 | 184000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 6 | 20250318 | 183900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 7 | 20250318 | 183800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 8 | 20250318 | 183700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 9 | 20250318 | 183600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 10 | 20250318 | 183500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 11 | 20250318 | 183400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 12 | 20250318 | 183300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 13 | 20250318 | 183200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 14 | 20250318 | 183100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 15 | 20250318 | 183000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 16 | 20250318 | 182900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 17 | 20250318 | 182800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 18 | 20250318 | 182700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 19 | 20250318 | 182600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 20 | 20250318 | 182500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 21 | 20250318 | 182400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 22 | 20250318 | 182300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 23 | 20250318 | 182200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 24 | 20250318 | 182100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 25 | 20250318 | 182000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 26 | 20250318 | 181900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 27 | 20250318 | 181800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 28 | 20250318 | 181700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 29 | 20250318 | 181600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 30 | 20250318 | 181500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 31 | 20250318 | 181400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 32 | 20250318 | 181300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 33 | 20250318 | 181200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 34 | 20250318 | 181100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 35 | 20250318 | 181000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 36 | 20250318 | 180900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 37 | 20250318 | 180800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 38 | 20250318 | 180700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 39 | 20250318 | 180600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 40 | 20250318 | 180500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 41 | 20250318 | 180400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 42 | 20250318 | 180300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 43 | 20250318 | 180200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 44 | 20250318 | 180100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 45 | 20250318 | 180000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 46 | 20250318 | 175900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 47 | 20250318 | 175800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 48 | 20250318 | 175700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 49 | 20250318 | 175600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 50 | 20250318 | 175500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 51 | 20250318 | 175400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 52 | 20250318 | 175300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 53 | 20250318 | 175200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 54 | 20250318 | 175100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 55 | 20250318 | 175000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 56 | 20250318 | 174900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 57 | 20250318 | 174800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 58 | 20250318 | 174700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 59 | 20250318 | 174600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 60 | 20250318 | 174500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 61 | 20250318 | 174400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 62 | 20250318 | 174300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 63 | 20250318 | 174200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 64 | 20250318 | 174100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 65 | 20250318 | 174000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 66 | 20250318 | 173900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 67 | 20250318 | 173800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 68 | 20250318 | 173700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 69 | 20250318 | 173600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 70 | 20250318 | 173500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 71 | 20250318 | 173400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 72 | 20250318 | 173300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 73 | 20250318 | 173200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 74 | 20250318 | 173100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 75 | 20250318 | 173000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 76 | 20250318 | 172900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 77 | 20250318 | 172800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 78 | 20250318 | 172700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 79 | 20250318 | 172600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 80 | 20250318 | 172500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 81 | 20250318 | 172400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 82 | 20250318 | 172300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 83 | 20250318 | 172200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 84 | 20250318 | 172100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 85 | 20250318 | 172000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 86 | 20250318 | 171900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 87 | 20250318 | 171800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 88 | 20250318 | 171700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 89 | 20250318 | 171600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 90 | 20250318 | 171500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 91 | 20250318 | 171400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 92 | 20250318 | 171300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 93 | 20250318 | 171200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 94 | 20250318 | 171100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 95 | 20250318 | 171000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 96 | 20250318 | 170900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 97 | 20250318 | 170800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 98 | 20250318 | 170700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 99 | 20250318 | 170600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 100 | 20250318 | 170500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 101 | 20250318 | 170400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 102 | 20250318 | 170300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 103 | 20250318 | 170200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 104 | 20250318 | 170100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 105 | 20250318 | 170000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 106 | 20250318 | 165900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 107 | 20250318 | 165800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 108 | 20250318 | 165700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 109 | 20250318 | 165600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 110 | 20250318 | 165500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 111 | 20250318 | 165400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 112 | 20250318 | 165300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 113 | 20250318 | 165200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 114 | 20250318 | 165100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 115 | 20250318 | 165000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 116 | 20250318 | 164900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 117 | 20250318 | 164800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 118 | 20250318 | 164700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 119 | 20250318 | 164600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 120 | 20250318 | 164500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 121 | 20250318 | 164400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 122 | 20250318 | 164300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 123 | 20250318 | 164200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 124 | 20250318 | 164100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 125 | 20250318 | 164000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 126 | 20250318 | 163900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 127 | 20250318 | 163800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 128 | 20250318 | 163700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 129 | 20250318 | 163600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 130 | 20250318 | 163500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 131 | 20250318 | 163400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 132 | 20250318 | 163300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 133 | 20250318 | 163200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 134 | 20250318 | 163100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 135 | 20250318 | 163000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 136 | 20250318 | 162900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 137 | 20250318 | 162800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 138 | 20250318 | 162700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 139 | 20250318 | 162600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 140 | 20250318 | 162500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 141 | 20250318 | 162400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 142 | 20250318 | 162300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 143 | 20250318 | 162200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 144 | 20250318 | 162100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 145 | 20250318 | 162000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 146 | 20250318 | 161900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 147 | 20250318 | 161800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 148 | 20250318 | 161700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 149 | 20250318 | 161600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 150 | 20250318 | 161500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 151 | 20250318 | 161400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 152 | 20250318 | 161300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 153 | 20250318 | 161200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 154 | 20250318 | 161100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 155 | 20250318 | 161000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 156 | 20250318 | 160900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 157 | 20250318 | 160800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 158 | 20250318 | 160700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 159 | 20250318 | 160600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 160 | 20250318 | 160500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 161 | 20250318 | 160400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 162 | 20250318 | 160300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 163 | 20250318 | 160200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 164 | 20250318 | 160100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 165 | 20250318 | 160000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 166 | 20250318 | 155900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 167 | 20250318 | 155800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 168 | 20250318 | 155700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 169 | 20250318 | 155600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 170 | 20250318 | 155500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 171 | 20250318 | 155400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 172 | 20250318 | 155300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 173 | 20250318 | 155200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 174 | 20250318 | 155100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 175 | 20250318 | 155000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 176 | 20250318 | 154900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 177 | 20250318 | 154800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 178 | 20250318 | 154700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 179 | 20250318 | 154600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 180 | 20250318 | 154500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 181 | 20250318 | 154400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 182 | 20250318 | 154300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 183 | 20250318 | 154200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 184 | 20250318 | 154100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 185 | 20250318 | 154000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 186 | 20250318 | 153900 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 187 | 20250318 | 153800 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 188 | 20250318 | 153700 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 189 | 20250318 | 153600 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 190 | 20250318 | 153500 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 191 | 20250318 | 153400 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 192 | 20250318 | 153300 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 193 | 20250318 | 153200 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 194 | 20250318 | 153100 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 195 | 20250318 | 153000 | 12004266500 | 400000 | 400000 | 400000 | 400000 | 958 |
| 196 | 20250318 | 152900 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 197 | 20250318 | 152800 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 198 | 20250318 | 152700 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 199 | 20250318 | 152600 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 200 | 20250318 | 152500 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 201 | 20250318 | 152400 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 202 | 20250318 | 152300 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 203 | 20250318 | 152200 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 204 | 20250318 | 152100 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 205 | 20250318 | 152000 | 11621066500 | 400000 | 400000 | 400000 | 400000 | 0 |
| 206 | 20250318 | 151900 | 11621066500 | 400000 | 399500 | 400000 | 399500 | 82 |
| 207 | 20250318 | 151800 | 11588277500 | 399500 | 399500 | 400000 | 399500 | 546 |
| 208 | 20250318 | 151700 | 11369892000 | 400000 | 400000 | 400000 | 399500 | 45 |
| 209 | 20250318 | 151600 | 11351900000 | 399500 | 399500 | 400000 | 399000 | 1174 |
| 210 | 20250318 | 151500 | 10882533000 | 399500 | 399500 | 399500 | 399000 | 31 |
| 211 | 20250318 | 151400 | 10870150500 | 399000 | 399500 | 399500 | 399000 | 44 |
| 212 | 20250318 | 151300 | 10852576500 | 399500 | 399500 | 400000 | 399000 | 35 |
| 213 | 20250318 | 151200 | 10838598000 | 399500 | 399500 | 400000 | 399500 | 197 |
| 214 | 20250318 | 151100 | 10759894000 | 399500 | 399500 | 400000 | 399500 | 51 |
| 215 | 20250318 | 151000 | 10739497250 | 400000 | 400000 | 400000 | 399500 | 72 |
| 216 | 20250318 | 150900 | 10710714750 | 399500 | 399500 | 400000 | 399000 | 406 |
| 217 | 20250318 | 150800 | 10548503250 | 399500 | 399500 | 399500 | 399000 | 56 |
| 218 | 20250318 | 150700 | 10526138750 | 399500 | 399000 | 399500 | 399000 | 213 |
| 219 | 20250318 | 150600 | 10441048250 | 399500 | 399000 | 399500 | 398500 | 311 |
| 220 | 20250318 | 150500 | 10316954750 | 399000 | 399000 | 399000 | 398500 | 36 |
| 221 | 20250318 | 150400 | 10302591250 | 399000 | 398500 | 399000 | 398500 | 42 |
| 222 | 20250318 | 150300 | 10285834750 | 399000 | 399500 | 399500 | 399000 | 63 |
| 223 | 20250318 | 150200 | 10260681250 | 399500 | 399000 | 399500 | 399000 | 45 |
| 224 | 20250318 | 150100 | 10242714250 | 399000 | 398500 | 399000 | 398500 | 419 |
| 225 | 20250318 | 150000 | 10075536750 | 399000 | 398500 | 399000 | 398500 | 66 |
| 226 | 20250318 | 145900 | 10049220750 | 398500 | 398500 | 399000 | 398000 | 45 |
| 227 | 20250318 | 145800 | 10031278750 | 399000 | 398500 | 399000 | 398000 | 44 |
| 228 | 20250318 | 145700 | 10013740750 | 399000 | 398000 | 399000 | 398000 | 50 |
| 229 | 20250318 | 145600 | 9993807250 | 398000 | 398500 | 399000 | 398000 | 145 |
| 230 | 20250318 | 145500 | 9936074750 | 398500 | 398500 | 398500 | 398000 | 68 |
| 231 | 20250318 | 145400 | 9908979750 | 398500 | 398500 | 398500 | 398000 | 43 |
| 232 | 20250318 | 145300 | 9891849250 | 398500 | 398500 | 398500 | 398000 | 59 |
| 233 | 20250318 | 145200 | 9868350750 | 398000 | 398000 | 398500 | 398000 | 88 |
| 234 | 20250318 | 145100 | 9833317250 | 398000 | 398000 | 398000 | 397500 | 28 |
| 235 | 20250318 | 145000 | 9822174750 | 398000 | 398000 | 398000 | 398000 | 54 |
| 236 | 20250318 | 144900 | 9800682750 | 398000 | 397500 | 398000 | 397500 | 23 |
| 237 | 20250318 | 144800 | 9791529250 | 398000 | 398000 | 398000 | 397500 | 44 |
| 238 | 20250318 | 144700 | 9774021250 | 398000 | 398000 | 398000 | 398000 | 31 |
| 239 | 20250318 | 144600 | 9761683250 | 398000 | 398000 | 398000 | 398000 | 25 |
| 240 | 20250318 | 144500 | 9751733250 | 398000 | 398500 | 398500 | 398000 | 88 |
| 241 | 20250318 | 144400 | 9716699750 | 398500 | 398500 | 398500 | 398000 | 35 |
| 242 | 20250318 | 144300 | 9702754250 | 398500 | 398500 | 398500 | 398500 | 42 |
| 243 | 20250318 | 144200 | 9686017250 | 398500 | 398500 | 398500 | 398000 | 44 |
| 244 | 20250318 | 144100 | 9668493250 | 398500 | 398500 | 398500 | 398000 | 32 |
| 245 | 20250318 | 144000 | 9655745250 | 398500 | 398500 | 398500 | 398500 | 28 |
| 246 | 20250318 | 143900 | 9644587250 | 398500 | 398000 | 399000 | 397500 | 32 |
| 247 | 20250318 | 143800 | 9631832250 | 397500 | 398500 | 399000 | 397500 | 221 |
| 248 | 20250318 | 143700 | 9543838750 | 398500 | 398500 | 398500 | 398000 | 41 |
| 249 | 20250318 | 143600 | 9527501750 | 398500 | 398500 | 398500 | 398000 | 79 |
| 250 | 20250318 | 143500 | 9496027250 | 398500 | 398500 | 398500 | 398500 | 27 |
| 251 | 20250318 | 143400 | 9485267750 | 398500 | 398500 | 398500 | 398500 | 29 |
| 252 | 20250318 | 143300 | 9473711250 | 398500 | 398500 | 398500 | 398000 | 26 |
| 253 | 20250318 | 143200 | 9463351750 | 398500 | 398500 | 398500 | 398500 | 41 |
| 254 | 20250318 | 143100 | 9447013250 | 398500 | 398500 | 398500 | 398500 | 21 |
| 255 | 20250318 | 143000 | 9438644750 | 398500 | 398500 | 398500 | 398000 | 24 |
| 256 | 20250318 | 142900 | 9429084250 | 398500 | 398500 | 398500 | 398000 | 38 |
| 257 | 20250318 | 142800 | 9413944750 | 398500 | 398000 | 398500 | 398000 | 30 |
| 258 | 20250318 | 142700 | 9401991750 | 398500 | 398500 | 398500 | 398000 | 36 |
| 259 | 20250318 | 142600 | 9387651250 | 398500 | 398500 | 398500 | 398000 | 20 |
| 260 | 20250318 | 142500 | 9379681750 | 398500 | 398500 | 398500 | 398000 | 37 |
| 261 | 20250318 | 142400 | 9364939250 | 398500 | 398500 | 398500 | 397500 | 124 |
| 262 | 20250318 | 142300 | 9315580000 | 398500 | 398500 | 398500 | 398500 | 26 |
| 263 | 20250318 | 142200 | 9305219000 | 398500 | 398500 | 398500 | 398000 | 36 |
| 264 | 20250318 | 142100 | 9290883000 | 398500 | 398500 | 398500 | 398000 | 35 |
| 265 | 20250318 | 142000 | 9276936500 | 398500 | 398000 | 398500 | 398000 | 26 |
| 266 | 20250318 | 141900 | 9266577000 | 398500 | 398500 | 398500 | 398500 | 32 |
| 267 | 20250318 | 141800 | 9253825000 | 398500 | 398500 | 398500 | 398000 | 23 |
| 268 | 20250318 | 141700 | 9244663500 | 398500 | 398500 | 398500 | 398000 | 30 |
| 269 | 20250318 | 141600 | 9232709000 | 398500 | 398500 | 398500 | 398000 | 12 |
| 270 | 20250318 | 141500 | 9227927500 | 398500 | 398000 | 398500 | 397500 | 151 |
| 271 | 20250318 | 141400 | 9167830000 | 398500 | 398500 | 398500 | 398500 | 15 |
| 272 | 20250318 | 141300 | 9161852500 | 398500 | 398500 | 398500 | 398500 | 27 |
| 273 | 20250318 | 141200 | 9151093000 | 398500 | 398500 | 398500 | 398000 | 14 |
| 274 | 20250318 | 141100 | 9145518000 | 398500 | 398500 | 398500 | 398500 | 22 |
| 275 | 20250318 | 141000 | 9136751000 | 398500 | 398250 | 398500 | 398250 | 16 |
| 276 | 20250318 | 140900 | 9130375250 | 398500 | 398500 | 398500 | 398000 | 26 |
| 277 | 20250318 | 140800 | 9120018250 | 398500 | 398500 | 398500 | 398000 | 14 |
| 278 | 20250318 | 140700 | 9114439750 | 398000 | 398500 | 398500 | 398000 | 47 |
| 279 | 20250318 | 140600 | 9095729250 | 398500 | 398000 | 398500 | 397500 | 38 |
| 280 | 20250318 | 140500 | 9080596250 | 398000 | 398000 | 398500 | 398000 | 16 |
| 281 | 20250318 | 140400 | 9074224750 | 398500 | 398500 | 398500 | 398000 | 31 |
| 282 | 20250318 | 140300 | 9061875250 | 398500 | 398000 | 398500 | 397500 | 12 |
| 283 | 20250318 | 140200 | 9057099750 | 398000 | 398000 | 398000 | 397500 | 298 |
| 284 | 20250318 | 140100 | 8938504250 | 398000 | 398500 | 398500 | 398000 | 41 |
| 285 | 20250318 | 140000 | 8922185250 | 398500 | 398500 | 398500 | 398000 | 33 |
| 286 | 20250318 | 135900 | 8909043750 | 398500 | 398500 | 398500 | 398000 | 22 |
| 287 | 20250318 | 135800 | 8900280250 | 398000 | 398500 | 398500 | 398000 | 29 |
| 288 | 20250318 | 135700 | 8888730750 | 398500 | 398500 | 398500 | 397500 | 13 |
| 289 | 20250318 | 135600 | 8883556250 | 398500 | 398000 | 398500 | 397500 | 119 |
| 290 | 20250318 | 135500 | 8836218250 | 398000 | 398500 | 398500 | 398000 | 33 |
| 291 | 20250318 | 135400 | 8823074750 | 398500 | 398000 | 398500 | 397500 | 38 |
| 292 | 20250318 | 135300 | 8807947250 | 398500 | 398000 | 398500 | 398000 | 12 |
| 293 | 20250318 | 135200 | 8803166750 | 398500 | 398500 | 398500 | 398000 | 63 |
| 294 | 20250318 | 135100 | 8778061750 | 398500 | 399000 | 399000 | 398000 | 234 |
| 295 | 20250318 | 135000 | 8684858750 | 399000 | 398500 | 399000 | 398500 | 20 |
| 296 | 20250318 | 134900 | 8676879750 | 398500 | 399000 | 399000 | 398500 | 26 |
| 297 | 20250318 | 134800 | 8666508250 | 399000 | 399000 | 399000 | 398500 | 45 |
| 298 | 20250318 | 134700 | 8648563250 | 399000 | 398500 | 399000 | 398500 | 38 |
| 299 | 20250318 | 134600 | 8633408000 | 398500 | 399000 | 399000 | 398500 | 112 |
| 300 | 20250318 | 134500 | 8588768500 | 399000 | 399000 | 399000 | 398500 | 21 |
| 301 | 20250318 | 134400 | 8580393000 | 399000 | 399000 | 399000 | 398500 | 28 |
| 302 | 20250318 | 134300 | 8569223000 | 399000 | 399000 | 399500 | 399000 | 87 |
| 303 | 20250318 | 134200 | 8534508000 | 399000 | 399000 | 399500 | 399000 | 46 |
| 304 | 20250318 | 134100 | 8516145500 | 399500 | 399000 | 399500 | 399000 | 222 |
| 305 | 20250318 | 134000 | 8427561000 | 399500 | 399500 | 399500 | 399000 | 19 |
| 306 | 20250318 | 133900 | 8419972000 | 399000 | 399000 | 399500 | 399000 | 24 |
| 307 | 20250318 | 133800 | 8410387000 | 399500 | 399000 | 399500 | 398500 | 40 |
| 308 | 20250318 | 133700 | 8394428500 | 398500 | 398500 | 399500 | 398500 | 248 |
| 309 | 20250318 | 133600 | 8295493000 | 398500 | 399000 | 399000 | 398500 | 112 |
| 310 | 20250318 | 133500 | 8250850500 | 398500 | 399000 | 399000 | 398500 | 137 |
| 311 | 20250318 | 133400 | 8196190500 | 398500 | 398500 | 399000 | 398000 | 58 |
| 312 | 20250318 | 133300 | 8173076000 | 398500 | 398500 | 399000 | 397500 | 446 |
| 313 | 20250318 | 133200 | 7995376500 | 398500 | 398500 | 398500 | 397500 | 21 |
| 314 | 20250318 | 133100 | 7987014000 | 398000 | 398500 | 398500 | 398000 | 38 |
| 315 | 20250318 | 133000 | 7971883500 | 398000 | 397500 | 398500 | 397000 | 47 |
| 316 | 20250318 | 132900 | 7953193500 | 398000 | 398000 | 398500 | 397500 | 114 |
| 317 | 20250318 | 132800 | 7907817500 | 398000 | 399000 | 399000 | 398000 | 321 |
| 318 | 20250318 | 132700 | 7779805500 | 399000 | 398500 | 399000 | 398000 | 15 |
| 319 | 20250318 | 132600 | 7773828750 | 398500 | 398000 | 398500 | 398000 | 25 |
| 320 | 20250318 | 132500 | 7763870750 | 398500 | 398500 | 398500 | 398000 | 28 |
| 321 | 20250318 | 132400 | 7752713250 | 398500 | 398000 | 398500 | 397500 | 105 |
| 322 | 20250318 | 132300 | 7710904250 | 398500 | 398500 | 398500 | 398500 | 30 |
| 323 | 20250318 | 132200 | 7698949250 | 398500 | 398500 | 398500 | 398000 | 120 |
| 324 | 20250318 | 132100 | 7651129750 | 398500 | 398000 | 398500 | 398000 | 19 |
| 325 | 20250318 | 132000 | 7643562750 | 398500 | 398000 | 398500 | 397500 | 65 |
| 326 | 20250318 | 131900 | 7617691750 | 398000 | 397500 | 398000 | 397500 | 16 |
| 327 | 20250318 | 131800 | 7611324250 | 398000 | 398000 | 398000 | 397500 | 26 |
| 328 | 20250318 | 131700 | 7600979750 | 398000 | 397500 | 398000 | 397500 | 38 |
| 329 | 20250318 | 131600 | 7585872750 | 397500 | 397500 | 397500 | 397000 | 50 |
| 330 | 20250318 | 131500 | 7565998250 | 397500 | 397500 | 397500 | 397000 | 16 |
| 331 | 20250318 | 131400 | 7559642250 | 397500 | 397500 | 397500 | 397000 | 28 |
| 332 | 20250318 | 131300 | 7548513250 | 397500 | 397500 | 397500 | 397500 | 8 |
| 333 | 20250318 | 131200 | 7545333250 | 397500 | 397500 | 397500 | 396500 | 54 |
| 334 | 20250318 | 131100 | 7523893250 | 397500 | 397500 | 397500 | 397000 | 44 |
| 335 | 20250318 | 131000 | 7506409750 | 397000 | 397500 | 397500 | 397000 | 24 |
| 336 | 20250318 | 130900 | 7496871750 | 397250 | 397500 | 397500 | 397000 | 14 |
| 337 | 20250318 | 130800 | 7491308500 | 397500 | 397500 | 397500 | 397000 | 11 |
| 338 | 20250318 | 130700 | 7486937000 | 397000 | 396500 | 397000 | 396500 | 13 |
| 339 | 20250318 | 130600 | 7481776500 | 396500 | 397000 | 397500 | 396500 | 23 |
| 340 | 20250318 | 130500 | 7472651000 | 397500 | 397500 | 397500 | 397000 | 43 |
| 341 | 20250318 | 130400 | 7455578000 | 397500 | 397500 | 397500 | 397500 | 6 |
| 342 | 20250318 | 130300 | 7453193000 | 397500 | 397000 | 397500 | 397000 | 16 |
| 343 | 20250318 | 130200 | 7446836000 | 397500 | 397500 | 397500 | 397500 | 2 |
| 344 | 20250318 | 130100 | 7446041000 | 397500 | 397500 | 398000 | 397000 | 15 |
| 345 | 20250318 | 130000 | 7440078000 | 397500 | 397000 | 397500 | 396500 | 19 |
| 346 | 20250318 | 125900 | 7432537500 | 397000 | 397500 | 397500 | 396500 | 39 |
| 347 | 20250318 | 125800 | 7417055000 | 397500 | 397500 | 397500 | 397500 | 1 |
| 348 | 20250318 | 125700 | 7416657500 | 397000 | 397500 | 397500 | 397000 | 22 |
| 349 | 20250318 | 125600 | 7407922500 | 397000 | 397500 | 397500 | 397000 | 10 |
| 350 | 20250318 | 125500 | 7403948000 | 398000 | 397000 | 398000 | 396500 | 32 |
| 351 | 20250318 | 125400 | 7391257500 | 397000 | 397500 | 397500 | 396500 | 125 |
| 352 | 20250318 | 125300 | 7341631500 | 397500 | 397500 | 397500 | 397500 | 4 |
| 353 | 20250318 | 125200 | 7340041500 | 397500 | 397500 | 398000 | 397500 | 57 |
| 354 | 20250318 | 125100 | 7317383000 | 397500 | 397000 | 397500 | 397000 | 5 |
| 355 | 20250318 | 125000 | 7315397000 | 397500 | 397500 | 397500 | 397000 | 21 |
| 356 | 20250318 | 124900 | 7307050000 | 397500 | 398000 | 398000 | 397000 | 28 |
| 357 | 20250318 | 124800 | 7295919500 | 397500 | 397500 | 398000 | 397500 | 28 |
| 358 | 20250318 | 124700 | 7284785500 | 397500 | 398000 | 398000 | 397500 | 9 |
| 359 | 20250318 | 124600 | 7281207000 | 397500 | 398000 | 398000 | 397500 | 3 |
| 360 | 20250318 | 124500 | 7280013500 | 398000 | 398000 | 398000 | 397500 | 20 |
| 361 | 20250318 | 124400 | 7272055500 | 398000 | 398000 | 398000 | 397500 | 12 |
| 362 | 20250318 | 124300 | 7267280000 | 397500 | 397500 | 398000 | 397500 | 10 |
| 363 | 20250318 | 124200 | 7263304000 | 397000 | 397500 | 398000 | 397000 | 9 |
| 364 | 20250318 | 124100 | 7259728000 | 398000 | 398000 | 398000 | 397500 | 39 |
| 365 | 20250318 | 124000 | 7244208000 | 398000 | 397500 | 398000 | 397500 | 41 |
| 366 | 20250318 | 123900 | 7227892000 | 398000 | 398000 | 398000 | 397500 | 14 |
| 367 | 20250318 | 123800 | 7222324500 | 398000 | 398000 | 398000 | 398000 | 13 |
| 368 | 20250318 | 123700 | 7217150500 | 398000 | 398000 | 398000 | 397500 | 13 |
| 369 | 20250318 | 123600 | 7211979000 | 398000 | 397500 | 398000 | 397000 | 29 |
| 370 | 20250318 | 123500 | 7200448000 | 397500 | 398000 | 398000 | 397500 | 4 |
| 371 | 20250318 | 123400 | 7198857000 | 398000 | 397500 | 398000 | 397000 | 9 |
| 372 | 20250318 | 123300 | 7195279500 | 397500 | 398000 | 398000 | 397500 | 24 |
| 373 | 20250318 | 123200 | 7185733000 | 398000 | 398000 | 398000 | 397500 | 8 |
| 374 | 20250318 | 123100 | 7182550000 | 398000 | 398000 | 398000 | 398000 | 1 |
| 375 | 20250318 | 123000 | 7182152000 | 398500 | 397500 | 398500 | 397000 | 12 |
| 376 | 20250318 | 122900 | 7177383500 | 398500 | 398000 | 398500 | 397000 | 25 |
| 377 | 20250318 | 122800 | 7167448500 | 397500 | 397500 | 398000 | 397500 | 60 |
| 378 | 20250318 | 122700 | 7143598000 | 397500 | 398000 | 398000 | 397000 | 157 |
| 379 | 20250318 | 122600 | 7081159500 | 398000 | 398000 | 398500 | 398000 | 39 |
| 380 | 20250318 | 122500 | 7065620000 | 398500 | 398000 | 398500 | 398000 | 56 |
| 381 | 20250318 | 122400 | 7043331000 | 398000 | 398000 | 398500 | 398000 | 23 |
| 382 | 20250318 | 122300 | 7034172500 | 398000 | 399000 | 399000 | 398000 | 103 |
| 383 | 20250318 | 122200 | 6993123000 | 399000 | 398500 | 399000 | 398500 | 4 |
| 384 | 20250318 | 122100 | 6991528000 | 398500 | 399000 | 399000 | 398500 | 24 |
| 385 | 20250318 | 122000 | 6981959500 | 399000 | 399000 | 399000 | 399000 | 7 |
| 386 | 20250318 | 121900 | 6979166500 | 399000 | 399000 | 399000 | 398500 | 24 |
| 387 | 20250318 | 121800 | 6969592000 | 398500 | 399000 | 399000 | 398500 | 36 |
| 388 | 20250318 | 121700 | 6955242000 | 399000 | 399000 | 399000 | 398500 | 7 |
| 389 | 20250318 | 121600 | 6952449500 | 399000 | 399000 | 399000 | 399000 | 16 |
| 390 | 20250318 | 121500 | 6946065500 | 398500 | 398500 | 399000 | 398500 | 26 |
| 391 | 20250318 | 121400 | 6935697000 | 399000 | 399000 | 399000 | 398500 | 14 |
| 392 | 20250318 | 121300 | 6930111500 | 399000 | 399000 | 399000 | 398500 | 8 |
| 393 | 20250318 | 121200 | 6926921000 | 399000 | 399000 | 399000 | 398500 | 15 |
| 394 | 20250318 | 121100 | 6920942000 | 399000 | 399000 | 399000 | 399000 | 33 |
| 395 | 20250318 | 121000 | 6907775000 | 399000 | 399000 | 399000 | 398500 | 19 |
| 396 | 20250318 | 120900 | 6900194500 | 399000 | 398500 | 399000 | 398500 | 26 |
| 397 | 20250318 | 120800 | 6889823000 | 399000 | 399000 | 399000 | 398500 | 31 |
| 398 | 20250318 | 120700 | 6877455000 | 399000 | 399000 | 399000 | 398500 | 26 |
| 399 | 20250318 | 120600 | 6867082500 | 399000 | 399000 | 399000 | 398500 | 25 |
| 400 | 20250318 | 120500 | 6857113000 | 399000 | 399000 | 399000 | 399000 | 28 |
| 401 | 20250318 | 120400 | 6845941000 | 398500 | 398500 | 399000 | 398500 | 78 |
| 402 | 20250318 | 120300 | 6814846000 | 399000 | 399000 | 399000 | 398500 | 31 |
| 403 | 20250318 | 120200 | 6802478000 | 399000 | 399000 | 399500 | 399000 | 44 |
| 404 | 20250318 | 120100 | 6784921500 | 399250 | 399500 | 399500 | 398500 | 448 |
| 405 | 20250318 | 120000 | 6605978250 | 399500 | 399500 | 399500 | 399000 | 45 |
| 406 | 20250318 | 115900 | 6588015750 | 399500 | 399500 | 399500 | 399000 | 41 |
| 407 | 20250318 | 115800 | 6571639750 | 399500 | 399500 | 399500 | 399000 | 111 |
| 408 | 20250318 | 115700 | 6527297750 | 399500 | 399000 | 399500 | 399000 | 37 |
| 409 | 20250318 | 115600 | 6512519750 | 399500 | 399500 | 399500 | 399500 | 8 |
| 410 | 20250318 | 115500 | 6509323750 | 399500 | 399000 | 399500 | 399000 | 130 |
| 411 | 20250318 | 115400 | 6457401500 | 399000 | 398500 | 399500 | 398500 | 151 |
| 412 | 20250318 | 115300 | 6397134000 | 398500 | 399000 | 399000 | 398500 | 53 |
| 413 | 20250318 | 115200 | 6375989000 | 399000 | 399500 | 399500 | 398500 | 277 |
| 414 | 20250318 | 115100 | 6265461500 | 399000 | 399000 | 399500 | 398500 | 80 |
| 415 | 20250318 | 115000 | 6233534000 | 398500 | 398000 | 399000 | 398000 | 780 |
| 416 | 20250318 | 114900 | 5922655500 | 398000 | 398000 | 398000 | 397500 | 108 |
| 417 | 20250318 | 114800 | 5879673000 | 398000 | 398500 | 398500 | 397500 | 145 |
| 418 | 20250318 | 114700 | 5821962000 | 398500 | 398000 | 398500 | 398000 | 315 |
| 419 | 20250318 | 114600 | 5696541000 | 398000 | 397500 | 398000 | 397000 | 645 |
| 420 | 20250318 | 114500 | 5440345500 | 397000 | 397000 | 397500 | 397000 | 180 |
| 421 | 20250318 | 114400 | 5368883500 | 397500 | 397000 | 397500 | 396500 | 132 |
| 422 | 20250318 | 114300 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 423 | 20250318 | 114200 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 424 | 20250318 | 114100 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 425 | 20250318 | 114000 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 426 | 20250318 | 113900 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 427 | 20250318 | 113800 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 428 | 20250318 | 113700 | 5316464500 | 397000 | 397000 | 397000 | 397000 | 173 |
| 429 | 20250318 | 113600 | 5247783500 | 397000 | 397000 | 397000 | 396000 | 104 |
| 430 | 20250318 | 113500 | 5206532500 | 397000 | 396000 | 397000 | 395500 | 630 |
| 431 | 20250318 | 113400 | 4956991000 | 396000 | 395000 | 396000 | 395000 | 15 |
| 432 | 20250318 | 113300 | 4951052500 | 395500 | 395000 | 396000 | 394500 | 35 |
| 433 | 20250318 | 113200 | 4937217000 | 396000 | 395500 | 396000 | 395000 | 162 |
| 434 | 20250318 | 113100 | 4873143500 | 395500 | 394500 | 395500 | 394500 | 120 |
| 435 | 20250318 | 113000 | 4825699000 | 395000 | 394500 | 395500 | 394500 | 34 |
| 436 | 20250318 | 112900 | 4812281000 | 395000 | 395000 | 395000 | 395000 | 22 |
| 437 | 20250318 | 112800 | 4803591000 | 394500 | 395000 | 395500 | 394500 | 113 |
| 438 | 20250318 | 112700 | 4758969500 | 395500 | 395500 | 396000 | 395000 | 140 |
| 439 | 20250318 | 112600 | 4703659000 | 395500 | 396000 | 396000 | 395500 | 6 |
| 440 | 20250318 | 112500 | 4701283500 | 396000 | 395000 | 396000 | 395000 | 138 |
| 441 | 20250318 | 112400 | 4646735500 | 394500 | 394500 | 395000 | 394500 | 24 |
| 442 | 20250318 | 112300 | 4637261000 | 395000 | 394500 | 395000 | 394500 | 26 |
| 443 | 20250318 | 112200 | 4626993500 | 394500 | 395000 | 395000 | 394500 | 13 |
| 444 | 20250318 | 112100 | 4621860500 | 395000 | 395000 | 395000 | 394000 | 8 |
| 445 | 20250318 | 112000 | 4618705000 | 395000 | 394500 | 395000 | 394500 | 18 |
| 446 | 20250318 | 111900 | 4611599000 | 395000 | 394500 | 395000 | 394500 | 12 |
| 447 | 20250318 | 111800 | 4606862500 | 395000 | 395000 | 395000 | 394000 | 139 |
| 448 | 20250318 | 111700 | 4552019500 | 395000 | 395000 | 395000 | 394000 | 20 |
| 449 | 20250318 | 111600 | 4544128500 | 395000 | 394500 | 395000 | 394000 | 9 |
| 450 | 20250318 | 111500 | 4540576000 | 394500 | 394000 | 395000 | 393500 | 113 |
| 451 | 20250318 | 111400 | 4496060000 | 394500 | 395000 | 395000 | 394500 | 13 |
| 452 | 20250318 | 111300 | 4490928000 | 394500 | 395000 | 395000 | 394500 | 14 |
| 453 | 20250318 | 111200 | 4485401500 | 395000 | 394500 | 395000 | 393500 | 24 |
| 454 | 20250318 | 111100 | 4475939000 | 395000 | 394500 | 395000 | 394000 | 26 |
| 455 | 20250318 | 111000 | 4465681000 | 395000 | 394500 | 395000 | 394500 | 6 |
| 456 | 20250318 | 110900 | 4463313500 | 394500 | 394000 | 395000 | 393500 | 24 |
| 457 | 20250318 | 110800 | 4453856000 | 395000 | 394500 | 395000 | 393500 | 15 |
| 458 | 20250318 | 110700 | 4447939500 | 395000 | 394500 | 395000 | 394500 | 6 |
| 459 | 20250318 | 110600 | 4445572000 | 394500 | 395000 | 395000 | 393500 | 20 |
| 460 | 20250318 | 110500 | 4437691000 | 395000 | 395000 | 395000 | 394000 | 15 |
| 461 | 20250318 | 110400 | 4431773000 | 394500 | 394500 | 394500 | 394000 | 10 |
| 462 | 20250318 | 110300 | 4427828500 | 394500 | 394500 | 395000 | 394000 | 58 |
| 463 | 20250318 | 110200 | 4404966000 | 394000 | 394500 | 394500 | 394000 | 4 |
| 464 | 20250318 | 110100 | 4403389000 | 394000 | 394000 | 394500 | 394000 | 18 |
| 465 | 20250318 | 110000 | 4396291500 | 394500 | 395000 | 395000 | 394000 | 21 |
| 466 | 20250318 | 105900 | 4388012500 | 395000 | 394500 | 395000 | 394000 | 22 |
| 467 | 20250318 | 105800 | 4379330000 | 395000 | 395000 | 395000 | 394500 | 10 |
| 468 | 20250318 | 105700 | 4375382000 | 395000 | 394500 | 395500 | 394000 | 34 |
| 469 | 20250318 | 105600 | 4361958000 | 395000 | 394500 | 395000 | 394500 | 8 |
| 470 | 20250318 | 105500 | 4358801000 | 395000 | 395000 | 395000 | 394500 | 17 |
| 471 | 20250318 | 105400 | 4352091000 | 395000 | 395000 | 395000 | 394000 | 28 |
| 472 | 20250318 | 105300 | 4341043000 | 394500 | 395000 | 395000 | 394500 | 7 |
| 473 | 20250318 | 105200 | 4338279000 | 395000 | 395000 | 395500 | 395000 | 43 |
| 474 | 20250318 | 105100 | 4321280500 | 395000 | 394500 | 395500 | 394000 | 32 |
| 475 | 20250318 | 105000 | 4308650000 | 394500 | 395000 | 395000 | 394500 | 33 |
| 476 | 20250318 | 104900 | 4295625500 | 394000 | 395000 | 395000 | 394000 | 18 |
| 477 | 20250318 | 104800 | 4288528500 | 394500 | 394500 | 395000 | 393500 | 28 |
| 478 | 20250318 | 104700 | 4277491000 | 395000 | 394500 | 395000 | 394500 | 11 |
| 479 | 20250318 | 104600 | 4273151000 | 395000 | 395000 | 395000 | 394000 | 79 |
| 480 | 20250318 | 104500 | 4242000500 | 395000 | 394000 | 395000 | 394000 | 10 |
| 481 | 20250318 | 104400 | 4238059500 | 394500 | 395000 | 395000 | 394000 | 27 |
| 482 | 20250318 | 104300 | 4227409000 | 395000 | 394000 | 395000 | 394000 | 18 |
| 483 | 20250318 | 104200 | 4220306500 | 395000 | 395000 | 395000 | 393500 | 280 |
| 484 | 20250318 | 104100 | 4109889000 | 394500 | 394500 | 395000 | 394500 | 12 |
| 485 | 20250318 | 104000 | 4105154500 | 395000 | 395000 | 395000 | 394500 | 22 |
| 486 | 20250318 | 103900 | 4096471500 | 395000 | 395000 | 395000 | 394000 | 24 |
| 487 | 20250318 | 103800 | 4087002000 | 395000 | 394500 | 395000 | 394000 | 51 |
| 488 | 20250318 | 103700 | 4066870500 | 394500 | 395000 | 395000 | 394000 | 47 |
| 489 | 20250318 | 103600 | 4048351000 | 395000 | 394500 | 395000 | 394000 | 29 |
| 490 | 20250318 | 103500 | 4036902500 | 395000 | 394500 | 395000 | 394500 | 49 |
| 491 | 20250318 | 103400 | 4017562000 | 395000 | 394500 | 395000 | 394500 | 35 |
| 492 | 20250318 | 103300 | 4003743500 | 394500 | 394000 | 395000 | 394000 | 31 |
| 493 | 20250318 | 103200 | 3991513000 | 394500 | 395000 | 395000 | 394500 | 51 |
| 494 | 20250318 | 103100 | 3971381500 | 394500 | 395000 | 395000 | 394000 | 7 |
| 495 | 20250318 | 103000 | 3968618000 | 395000 | 395000 | 395000 | 394500 | 122 |
| 496 | 20250318 | 102900 | 3920475000 | 394500 | 395000 | 395000 | 394500 | 16 |
| 497 | 20250318 | 102800 | 3914155500 | 395000 | 395000 | 395000 | 394500 | 47 |
| 498 | 20250318 | 102700 | 3895599500 | 395000 | 394500 | 395000 | 394500 | 31 |
| 499 | 20250318 | 102600 | 3883357000 | 395000 | 394500 | 395000 | 394500 | 29 |
| 500 | 20250318 | 102500 | 3871903000 | 395000 | 395000 | 395000 | 394500 | 29 |
| 501 | 20250318 | 102400 | 3860456500 | 395000 | 395500 | 395500 | 394500 | 55 |
| 502 | 20250318 | 102300 | 3838727500 | 395500 | 395000 | 395500 | 395000 | 11 |
| 503 | 20250318 | 102200 | 3834378000 | 395000 | 395000 | 395500 | 395000 | 14 |
| 504 | 20250318 | 102100 | 3828846500 | 395000 | 395000 | 395000 | 394000 | 30 |
| 505 | 20250318 | 102000 | 3817003000 | 395000 | 394000 | 395000 | 394000 | 27 |
| 506 | 20250318 | 101900 | 3806345000 | 394500 | 395000 | 395500 | 394500 | 230 |
| 507 | 20250318 | 101800 | 3715601500 | 395500 | 394500 | 395500 | 394000 | 63 |
| 508 | 20250318 | 101700 | 3690729000 | 394000 | 394500 | 395500 | 394000 | 64 |
| 509 | 20250318 | 101600 | 3665471500 | 394500 | 394500 | 394500 | 394500 | 41 |
| 510 | 20250318 | 101500 | 3649297000 | 395000 | 395000 | 395000 | 394500 | 49 |
| 511 | 20250318 | 101400 | 3629946000 | 395000 | 395000 | 395000 | 394500 | 21 |
| 512 | 20250318 | 101300 | 3621653500 | 395000 | 395000 | 395000 | 394000 | 15 |
| 513 | 20250318 | 101200 | 3615735000 | 395000 | 394500 | 395000 | 393500 | 41 |
| 514 | 20250318 | 101100 | 3599574000 | 394000 | 395000 | 395000 | 394000 | 22 |
| 515 | 20250318 | 101000 | 3590892000 | 395000 | 394000 | 395000 | 394000 | 18 |
| 516 | 20250318 | 100900 | 3583787500 | 394500 | 394000 | 394500 | 393000 | 90 |
| 517 | 20250318 | 100800 | 3548377000 | 394000 | 394500 | 395000 | 394000 | 108 |
| 518 | 20250318 | 100700 | 3505798000 | 394500 | 395000 | 395000 | 394500 | 6 |
| 519 | 20250318 | 100600 | 3503428500 | 394500 | 394500 | 395500 | 394000 | 32 |
| 520 | 20250318 | 100500 | 3490801500 | 395000 | 395500 | 395500 | 394500 | 25 |
| 521 | 20250318 | 100400 | 3480926500 | 395000 | 395500 | 395500 | 394500 | 46 |
| 522 | 20250318 | 100300 | 3462751500 | 395500 | 394500 | 395500 | 394500 | 30 |
| 523 | 20250318 | 100200 | 3450915000 | 395500 | 396000 | 396000 | 394500 | 41 |
| 524 | 20250318 | 100100 | 3434714000 | 395000 | 395500 | 396000 | 395000 | 56 |
| 525 | 20250318 | 100000 | 3412584500 | 395500 | 395500 | 396000 | 395000 | 71 |
| 526 | 20250318 | 095900 | 3384507000 | 395500 | 395000 | 395500 | 395000 | 14 |
| 527 | 20250318 | 095800 | 3378976000 | 395000 | 395750 | 396000 | 395000 | 53 |
| 528 | 20250318 | 095700 | 3358012000 | 395500 | 395500 | 396000 | 395000 | 55 |
| 529 | 20250318 | 095600 | 3336259500 | 396000 | 396000 | 396000 | 395500 | 15 |
| 530 | 20250318 | 095500 | 3330320000 | 396000 | 396000 | 396000 | 395500 | 23 |
| 531 | 20250318 | 095400 | 3321217000 | 396000 | 395500 | 396000 | 395500 | 37 |
| 532 | 20250318 | 095300 | 3306574500 | 395500 | 395500 | 396000 | 395000 | 65 |
| 533 | 20250318 | 095200 | 3280871500 | 395500 | 395500 | 395500 | 395000 | 154 |
| 534 | 20250318 | 095100 | 3220023000 | 395000 | 395000 | 395500 | 395000 | 110 |
| 535 | 20250318 | 095000 | 3176562000 | 395500 | 395500 | 396000 | 395000 | 78 |
| 536 | 20250318 | 094900 | 3145736000 | 396000 | 396000 | 396000 | 395500 | 16 |
| 537 | 20250318 | 094800 | 3139404500 | 396000 | 395500 | 396000 | 395000 | 47 |
| 538 | 20250318 | 094700 | 3120826000 | 396000 | 395500 | 396000 | 395000 | 31 |
| 539 | 20250318 | 094600 | 3108558000 | 396000 | 395500 | 396000 | 391000 | 381 |
| 540 | 20250318 | 094500 | 2958730000 | 396000 | 395500 | 396500 | 395000 | 197 |
| 541 | 20250318 | 094400 | 2880889500 | 395500 | 396000 | 396500 | 395500 | 64 |
| 542 | 20250318 | 094300 | 2855545000 | 396000 | 395500 | 396000 | 395500 | 66 |
| 543 | 20250318 | 094200 | 2829431500 | 396000 | 396000 | 397000 | 395000 | 439 |
| 544 | 20250318 | 094100 | 2655842000 | 396000 | 396500 | 396500 | 396000 | 20 |
| 545 | 20250318 | 094000 | 2647913000 | 396500 | 396500 | 396500 | 396000 | 18 |
| 546 | 20250318 | 093900 | 2640778500 | 396500 | 396000 | 396500 | 396000 | 35 |
| 547 | 20250318 | 093800 | 2626911500 | 396000 | 397000 | 397000 | 396000 | 106 |
| 548 | 20250318 | 093700 | 2584915500 | 397000 | 396500 | 397000 | 396500 | 27 |
| 549 | 20250318 | 093600 | 2574205000 | 396500 | 397000 | 397000 | 396500 | 59 |
| 550 | 20250318 | 093500 | 2550803000 | 397000 | 396500 | 397000 | 396500 | 111 |
| 551 | 20250318 | 093400 | 2506773500 | 396500 | 396500 | 397000 | 396500 | 22 |
| 552 | 20250318 | 093300 | 2498049500 | 397000 | 395500 | 397500 | 395500 | 192 |
| 553 | 20250318 | 093200 | 2421872750 | 396000 | 396000 | 396500 | 396000 | 54 |
| 554 | 20250318 | 093100 | 2400485250 | 396000 | 395500 | 396000 | 395500 | 163 |
| 555 | 20250318 | 093000 | 2335999750 | 395500 | 395500 | 396500 | 395500 | 13 |
| 556 | 20250318 | 092900 | 2330857250 | 396000 | 395500 | 396500 | 395500 | 54 |
| 557 | 20250318 | 092800 | 2309465250 | 395500 | 396500 | 396500 | 395500 | 57 |
| 558 | 20250318 | 092700 | 2286871250 | 396500 | 397500 | 397500 | 396000 | 125 |
| 559 | 20250318 | 092600 | 2237333250 | 397500 | 397000 | 397500 | 397000 | 191 |
| 560 | 20250318 | 092500 | 2161424750 | 397500 | 396000 | 397500 | 396000 | 159 |
| 561 | 20250318 | 092400 | 2098312750 | 396000 | 396000 | 396000 | 396000 | 24 |
| 562 | 20250318 | 092300 | 2088808750 | 396000 | 396000 | 396000 | 395000 | 107 |
| 563 | 20250318 | 092200 | 2046519750 | 396000 | 397000 | 397000 | 395000 | 148 |
| 564 | 20250318 | 092100 | 1987965750 | 395500 | 395000 | 397500 | 395000 | 356 |
| 565 | 20250318 | 092000 | 1846880750 | 395500 | 395500 | 396000 | 395500 | 315 |
| 566 | 20250318 | 091900 | 1722272750 | 395500 | 396000 | 396000 | 395500 | 86 |
| 567 | 20250318 | 091800 | 1688219750 | 396000 | 396000 | 396000 | 395500 | 20 |
| 568 | 20250318 | 091700 | 1680304250 | 395000 | 395500 | 396000 | 395000 | 161 |
| 569 | 20250318 | 091600 | 1616657250 | 395500 | 395500 | 396000 | 395000 | 75 |
| 570 | 20250318 | 091500 | 1587011750 | 395500 | 396000 | 396000 | 395000 | 40 |
| 571 | 20250318 | 091400 | 1571210250 | 395500 | 395500 | 396000 | 395000 | 151 |
| 572 | 20250318 | 091300 | 1511544250 | 395500 | 395000 | 395500 | 394500 | 148 |
| 573 | 20250318 | 091200 | 1453081750 | 395500 | 397500 | 397500 | 395000 | 82 |
| 574 | 20250318 | 091100 | 1420649250 | 395500 | 396000 | 397500 | 395500 | 350 |
| 575 | 20250318 | 091000 | 1281932500 | 396500 | 397500 | 398000 | 396500 | 219 |
| 576 | 20250318 | 090900 | 1194972000 | 397000 | 398000 | 398000 | 397000 | 182 |
| 577 | 20250318 | 090800 | 1122551500 | 398000 | 398000 | 398500 | 397000 | 271 |
| 578 | 20250318 | 090700 | 1014709500 | 398500 | 396000 | 398500 | 395500 | 595 |
| 579 | 20250318 | 090600 | 778086000 | 396000 | 397000 | 397000 | 395000 | 136 |
| 580 | 20250318 | 090500 | 724212000 | 397000 | 397000 | 397500 | 395000 | 182 |
| 581 | 20250318 | 090400 | 652033000 | 397000 | 394000 | 398000 | 394000 | 611 |
| 582 | 20250318 | 090300 | 410136000 | 394000 | 394500 | 395000 | 393500 | 253 |
| 583 | 20250318 | 090200 | 310330000 | 394000 | 393000 | 394500 | 393000 | 240 |
| 584 | 20250318 | 090100 | 215841500 | 393000 | 391000 | 393000 | 391000 | 289 |
| 585 | 20250318 | 090000 | 102441000 | 392000 | 389000 | 392000 | 389000 | 263 |