36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 3 | 20250306 | 185800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 4 | 20250306 | 185700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 5 | 20250306 | 185600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 6 | 20250306 | 185500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 7 | 20250306 | 185400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 8 | 20250306 | 185300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 9 | 20250306 | 185200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 10 | 20250306 | 185100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 11 | 20250306 | 185000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 12 | 20250306 | 184900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 13 | 20250306 | 184800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 14 | 20250306 | 184700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 15 | 20250306 | 184600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 16 | 20250306 | 184500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 17 | 20250306 | 184400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 18 | 20250306 | 184300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 19 | 20250306 | 184200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 20 | 20250306 | 184100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 21 | 20250306 | 184000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 22 | 20250306 | 183900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 23 | 20250306 | 183800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 24 | 20250306 | 183700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 25 | 20250306 | 183600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 26 | 20250306 | 183500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 27 | 20250306 | 183400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 28 | 20250306 | 183300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 29 | 20250306 | 183200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 30 | 20250306 | 183100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 31 | 20250306 | 183000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 32 | 20250306 | 182900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 33 | 20250306 | 182800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 34 | 20250306 | 182700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 35 | 20250306 | 182600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 36 | 20250306 | 182500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 37 | 20250306 | 182400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 38 | 20250306 | 182300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 39 | 20250306 | 182200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 40 | 20250306 | 182100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 41 | 20250306 | 182000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 42 | 20250306 | 181900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 43 | 20250306 | 181800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 44 | 20250306 | 181700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 45 | 20250306 | 181600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 46 | 20250306 | 181500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 47 | 20250306 | 181400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 48 | 20250306 | 181300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 49 | 20250306 | 181200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 50 | 20250306 | 181100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 51 | 20250306 | 181000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 52 | 20250306 | 180900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 53 | 20250306 | 180800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 54 | 20250306 | 180700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 55 | 20250306 | 180600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 56 | 20250306 | 180500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 57 | 20250306 | 180400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 58 | 20250306 | 180300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 59 | 20250306 | 180200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 60 | 20250306 | 180100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 61 | 20250306 | 180000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 62 | 20250306 | 175900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 63 | 20250306 | 175800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 64 | 20250306 | 175700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 65 | 20250306 | 175600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 66 | 20250306 | 175500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 67 | 20250306 | 175400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 68 | 20250306 | 175300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 69 | 20250306 | 175200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 70 | 20250306 | 175100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 71 | 20250306 | 175000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 72 | 20250306 | 174900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 73 | 20250306 | 174800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 74 | 20250306 | 174700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 75 | 20250306 | 174600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 76 | 20250306 | 174500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 77 | 20250306 | 174400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 78 | 20250306 | 174300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 79 | 20250306 | 174200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 80 | 20250306 | 174100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 81 | 20250306 | 174000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 82 | 20250306 | 173900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 83 | 20250306 | 173800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 84 | 20250306 | 173700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 85 | 20250306 | 173600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 86 | 20250306 | 173500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 87 | 20250306 | 173400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 88 | 20250306 | 173300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 89 | 20250306 | 173200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 90 | 20250306 | 173100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 91 | 20250306 | 173000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 92 | 20250306 | 172900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 93 | 20250306 | 172800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 94 | 20250306 | 172700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 95 | 20250306 | 172600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 96 | 20250306 | 172500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 97 | 20250306 | 172400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 98 | 20250306 | 172300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 99 | 20250306 | 172200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 100 | 20250306 | 172100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 101 | 20250306 | 172000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 102 | 20250306 | 171900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 103 | 20250306 | 171800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 104 | 20250306 | 171700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 105 | 20250306 | 171600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 106 | 20250306 | 171500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 107 | 20250306 | 171400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 108 | 20250306 | 171300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 109 | 20250306 | 171200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 110 | 20250306 | 171100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 111 | 20250306 | 171000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 112 | 20250306 | 170900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 113 | 20250306 | 170800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 114 | 20250306 | 170700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 115 | 20250306 | 170600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 116 | 20250306 | 170500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 117 | 20250306 | 170400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 118 | 20250306 | 170300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 119 | 20250306 | 170200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 120 | 20250306 | 170100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 121 | 20250306 | 170000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 122 | 20250306 | 165900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 123 | 20250306 | 165800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 124 | 20250306 | 165700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 125 | 20250306 | 165600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 126 | 20250306 | 165500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 127 | 20250306 | 165400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 128 | 20250306 | 165300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 129 | 20250306 | 165200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 130 | 20250306 | 165100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 131 | 20250306 | 165000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 132 | 20250306 | 164900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 133 | 20250306 | 164800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 134 | 20250306 | 164700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 135 | 20250306 | 164600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 136 | 20250306 | 164500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 137 | 20250306 | 164400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 138 | 20250306 | 164300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 139 | 20250306 | 164200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 140 | 20250306 | 164100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 141 | 20250306 | 164000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 142 | 20250306 | 163900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 143 | 20250306 | 163800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 144 | 20250306 | 163700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 145 | 20250306 | 163600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 146 | 20250306 | 163500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 147 | 20250306 | 163400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 148 | 20250306 | 163300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 149 | 20250306 | 163200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 150 | 20250306 | 163100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 151 | 20250306 | 163000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 152 | 20250306 | 162900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 153 | 20250306 | 162800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 154 | 20250306 | 162700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 155 | 20250306 | 162600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 156 | 20250306 | 162500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 157 | 20250306 | 162400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 158 | 20250306 | 162300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 159 | 20250306 | 162200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 160 | 20250306 | 162100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 161 | 20250306 | 162000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 162 | 20250306 | 161900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 163 | 20250306 | 161800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 164 | 20250306 | 161700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 165 | 20250306 | 161600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 166 | 20250306 | 161500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 167 | 20250306 | 161400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 168 | 20250306 | 161300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 169 | 20250306 | 161200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 170 | 20250306 | 161100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 171 | 20250306 | 161000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 172 | 20250306 | 160900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 173 | 20250306 | 160800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 174 | 20250306 | 160700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 175 | 20250306 | 160600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 176 | 20250306 | 160500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 177 | 20250306 | 160400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 178 | 20250306 | 160300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 179 | 20250306 | 160200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 180 | 20250306 | 160100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 181 | 20250306 | 160000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 182 | 20250306 | 155900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 183 | 20250306 | 155800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 184 | 20250306 | 155700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 185 | 20250306 | 155600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 186 | 20250306 | 155500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 187 | 20250306 | 155400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 188 | 20250306 | 155300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 189 | 20250306 | 155200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 190 | 20250306 | 155100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 191 | 20250306 | 155000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 192 | 20250306 | 154900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 193 | 20250306 | 154800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 194 | 20250306 | 154700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 195 | 20250306 | 154600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 196 | 20250306 | 154500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 197 | 20250306 | 154400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 198 | 20250306 | 154300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 199 | 20250306 | 154200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 200 | 20250306 | 154100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 201 | 20250306 | 154000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 202 | 20250306 | 153900 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 203 | 20250306 | 153800 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 204 | 20250306 | 153700 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 205 | 20250306 | 153600 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 206 | 20250306 | 153500 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 207 | 20250306 | 153400 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 208 | 20250306 | 153300 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 209 | 20250306 | 153200 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 210 | 20250306 | 153100 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 0 |
| 211 | 20250306 | 153000 | 376390131500 | 678000 | 678000 | 678000 | 678000 | 24547 |
| 212 | 20250306 | 152900 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 213 | 20250306 | 152800 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 214 | 20250306 | 152700 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 215 | 20250306 | 152600 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 216 | 20250306 | 152500 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 217 | 20250306 | 152400 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 218 | 20250306 | 152300 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 219 | 20250306 | 152200 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 220 | 20250306 | 152100 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 221 | 20250306 | 152000 | 359747265500 | 680000 | 680000 | 680000 | 680000 | 0 |
| 222 | 20250306 | 151900 | 359747265500 | 680000 | 679500 | 680000 | 679000 | 1637 |
| 223 | 20250306 | 151800 | 358635043500 | 679000 | 680000 | 680000 | 679000 | 1211 |
| 224 | 20250306 | 151700 | 357812079500 | 680000 | 679000 | 680000 | 679000 | 885 |
| 225 | 20250306 | 151600 | 357210444000 | 680000 | 679000 | 680000 | 679000 | 773 |
| 226 | 20250306 | 151500 | 356685039500 | 679000 | 679000 | 680000 | 679000 | 1079 |
| 227 | 20250306 | 151400 | 355951690500 | 680000 | 680000 | 680000 | 679000 | 1775 |
| 228 | 20250306 | 151300 | 354744829500 | 680000 | 678500 | 680000 | 678000 | 1691 |
| 229 | 20250306 | 151200 | 353596460000 | 679000 | 678000 | 679000 | 677000 | 1084 |
| 230 | 20250306 | 151100 | 352861509500 | 677000 | 678000 | 678000 | 675000 | 1636 |
| 231 | 20250306 | 151000 | 351754635500 | 678000 | 678000 | 678000 | 677000 | 750 |
| 232 | 20250306 | 150900 | 351246283000 | 678000 | 675000 | 678000 | 675000 | 2293 |
| 233 | 20250306 | 150800 | 349695952500 | 675000 | 675000 | 676000 | 675000 | 869 |
| 234 | 20250306 | 150700 | 349109203500 | 676000 | 675000 | 676000 | 675000 | 568 |
| 235 | 20250306 | 150600 | 348725667500 | 676000 | 675000 | 676000 | 675000 | 1969 |
| 236 | 20250306 | 150500 | 347396432500 | 675000 | 675500 | 676000 | 675000 | 551 |
| 237 | 20250306 | 150400 | 347024357000 | 675000 | 676000 | 676000 | 675000 | 832 |
| 238 | 20250306 | 150300 | 346462626000 | 676000 | 675000 | 676000 | 675000 | 1625 |
| 239 | 20250306 | 150200 | 345365089000 | 675000 | 675500 | 675500 | 675000 | 418 |
| 240 | 20250306 | 150100 | 345082902000 | 675000 | 675000 | 676000 | 675000 | 542 |
| 241 | 20250306 | 150000 | 344717015000 | 676000 | 674000 | 676000 | 674000 | 3760 |
| 242 | 20250306 | 145900 | 342176607000 | 674000 | 676000 | 676000 | 674000 | 853 |
| 243 | 20250306 | 145800 | 341600896000 | 675000 | 676000 | 676000 | 674500 | 1594 |
| 244 | 20250306 | 145700 | 340524920000 | 675000 | 675000 | 676000 | 675000 | 877 |
| 245 | 20250306 | 145600 | 339932823000 | 675000 | 675000 | 676000 | 675000 | 469 |
| 246 | 20250306 | 145500 | 339616117500 | 675000 | 676000 | 677000 | 675000 | 1035 |
| 247 | 20250306 | 145400 | 338916595500 | 677000 | 677000 | 677000 | 676000 | 716 |
| 248 | 20250306 | 145300 | 338432436500 | 677000 | 677000 | 677000 | 676000 | 523 |
| 249 | 20250306 | 145200 | 338078629500 | 677000 | 677000 | 677000 | 676000 | 518 |
| 250 | 20250306 | 145100 | 337728299000 | 677000 | 676000 | 677000 | 676000 | 410 |
| 251 | 20250306 | 145000 | 337451028000 | 677000 | 676000 | 677000 | 676000 | 389 |
| 252 | 20250306 | 144900 | 337187780000 | 676000 | 677000 | 677000 | 676000 | 379 |
| 253 | 20250306 | 144800 | 336931480500 | 677000 | 677000 | 677000 | 676000 | 707 |
| 254 | 20250306 | 144700 | 336453369000 | 676000 | 677000 | 677000 | 676000 | 287 |
| 255 | 20250306 | 144600 | 336259179000 | 676000 | 678000 | 678000 | 676000 | 639 |
| 256 | 20250306 | 144500 | 335826723000 | 677000 | 676000 | 678000 | 676000 | 1100 |
| 257 | 20250306 | 144400 | 335082030000 | 676000 | 675000 | 677000 | 675000 | 799 |
| 258 | 20250306 | 144300 | 334541902000 | 676000 | 675000 | 676000 | 675000 | 270 |
| 259 | 20250306 | 144200 | 334359560000 | 675000 | 676000 | 677000 | 675000 | 958 |
| 260 | 20250306 | 144100 | 333712304000 | 676000 | 677000 | 677000 | 676000 | 280 |
| 261 | 20250306 | 144000 | 333522911000 | 676000 | 677000 | 677000 | 676000 | 223 |
| 262 | 20250306 | 143900 | 333372059000 | 676000 | 675000 | 677000 | 675000 | 1070 |
| 263 | 20250306 | 143800 | 332648739000 | 675000 | 675000 | 676000 | 675000 | 881 |
| 264 | 20250306 | 143700 | 332054008000 | 675000 | 676000 | 676000 | 675000 | 497 |
| 265 | 20250306 | 143600 | 331718375000 | 675000 | 676000 | 676000 | 675000 | 308 |
| 266 | 20250306 | 143500 | 331510425000 | 675000 | 675000 | 676000 | 675000 | 599 |
| 267 | 20250306 | 143400 | 331106030000 | 675000 | 676000 | 677000 | 675000 | 1404 |
| 268 | 20250306 | 143300 | 330156862500 | 677000 | 677000 | 677000 | 676000 | 367 |
| 269 | 20250306 | 143200 | 329908723500 | 676000 | 676000 | 677000 | 676000 | 276 |
| 270 | 20250306 | 143100 | 329722045000 | 677000 | 677000 | 677000 | 676000 | 314 |
| 271 | 20250306 | 143000 | 329509632000 | 677000 | 676000 | 677000 | 676000 | 190 |
| 272 | 20250306 | 142900 | 329381129500 | 676000 | 676000 | 677000 | 676000 | 190 |
| 273 | 20250306 | 142800 | 329252621500 | 676000 | 676000 | 678000 | 675000 | 1189 |
| 274 | 20250306 | 142700 | 328448309500 | 677000 | 677000 | 677000 | 676000 | 866 |
| 275 | 20250306 | 142600 | 327862816500 | 676000 | 677000 | 677000 | 676000 | 369 |
| 276 | 20250306 | 142500 | 327613276000 | 676000 | 676000 | 677000 | 676000 | 320 |
| 277 | 20250306 | 142400 | 327396862000 | 677000 | 677000 | 677000 | 676000 | 415 |
| 278 | 20250306 | 142300 | 327116133000 | 676000 | 676000 | 677000 | 676000 | 215 |
| 279 | 20250306 | 142200 | 326970774500 | 676000 | 677000 | 677000 | 676000 | 540 |
| 280 | 20250306 | 142100 | 326605600000 | 676500 | 676000 | 677000 | 676000 | 340 |
| 281 | 20250306 | 142000 | 326375635000 | 676000 | 676000 | 677000 | 675000 | 650 |
| 282 | 20250306 | 141900 | 325936277000 | 676000 | 675000 | 676000 | 675000 | 291 |
| 283 | 20250306 | 141800 | 325739821500 | 675000 | 676000 | 676000 | 675000 | 953 |
| 284 | 20250306 | 141700 | 325096372500 | 676000 | 676000 | 676000 | 675000 | 460 |
| 285 | 20250306 | 141600 | 324785587500 | 676000 | 674000 | 677000 | 673000 | 2310 |
| 286 | 20250306 | 141500 | 323225814000 | 673000 | 674000 | 674000 | 673000 | 1147 |
| 287 | 20250306 | 141400 | 322453739000 | 674000 | 674000 | 674000 | 673000 | 373 |
| 288 | 20250306 | 141300 | 322202641000 | 674000 | 674000 | 674000 | 673000 | 243 |
| 289 | 20250306 | 141200 | 322039028000 | 674000 | 674000 | 675000 | 673000 | 3153 |
| 290 | 20250306 | 141100 | 319914045000 | 674000 | 675000 | 675000 | 674000 | 555 |
| 291 | 20250306 | 141000 | 319539823500 | 675000 | 674000 | 675000 | 674000 | 370 |
| 292 | 20250306 | 140900 | 319290260500 | 674000 | 674000 | 675000 | 674000 | 288 |
| 293 | 20250306 | 140800 | 319095950500 | 675000 | 674000 | 675000 | 674000 | 250 |
| 294 | 20250306 | 140700 | 318927328000 | 675000 | 674000 | 675000 | 674000 | 326 |
| 295 | 20250306 | 140600 | 318707371000 | 674000 | 675000 | 676000 | 674000 | 852 |
| 296 | 20250306 | 140500 | 318132239000 | 675000 | 675000 | 676000 | 675000 | 196 |
| 297 | 20250306 | 140400 | 317999914000 | 676000 | 675000 | 676000 | 675000 | 255 |
| 298 | 20250306 | 140300 | 317827661000 | 675000 | 675000 | 676000 | 675000 | 112 |
| 299 | 20250306 | 140200 | 317752027000 | 676000 | 676000 | 677000 | 675000 | 300 |
| 300 | 20250306 | 140100 | 317549191000 | 676000 | 675000 | 677000 | 675000 | 1794 |
| 301 | 20250306 | 140000 | 316337890000 | 675000 | 677000 | 677000 | 675000 | 794 |
| 302 | 20250306 | 135900 | 315801169000 | 677000 | 677000 | 677000 | 676000 | 195 |
| 303 | 20250306 | 135800 | 315669273500 | 676000 | 677000 | 678000 | 676000 | 571 |
| 304 | 20250306 | 135700 | 315282768500 | 677000 | 678000 | 678000 | 677000 | 321 |
| 305 | 20250306 | 135600 | 315065416000 | 677000 | 677000 | 678000 | 677000 | 159 |
| 306 | 20250306 | 135500 | 314957690000 | 678000 | 677000 | 678000 | 677000 | 295 |
| 307 | 20250306 | 135400 | 314757786000 | 677000 | 678000 | 678000 | 677000 | 373 |
| 308 | 20250306 | 135300 | 314505061000 | 678000 | 677000 | 679000 | 677000 | 1313 |
| 309 | 20250306 | 135200 | 313615650500 | 676000 | 676000 | 677000 | 675000 | 1020 |
| 310 | 20250306 | 135100 | 312926068000 | 676000 | 676000 | 676000 | 675000 | 174 |
| 311 | 20250306 | 135000 | 312808512000 | 676000 | 675000 | 676000 | 675000 | 140 |
| 312 | 20250306 | 134900 | 312713965000 | 675000 | 676000 | 676000 | 675000 | 241 |
| 313 | 20250306 | 134800 | 312551258500 | 676000 | 675000 | 676000 | 675000 | 287 |
| 314 | 20250306 | 134700 | 312357473500 | 675000 | 675000 | 676000 | 675000 | 380 |
| 315 | 20250306 | 134600 | 312100858500 | 676000 | 677000 | 677000 | 675000 | 911 |
| 316 | 20250306 | 134500 | 311485564500 | 676000 | 677000 | 677000 | 676000 | 900 |
| 317 | 20250306 | 134400 | 310876544500 | 677000 | 676000 | 678000 | 675000 | 1556 |
| 318 | 20250306 | 134300 | 309823897000 | 676000 | 676000 | 676000 | 675000 | 273 |
| 319 | 20250306 | 134200 | 309639555500 | 676000 | 675000 | 676000 | 675000 | 287 |
| 320 | 20250306 | 134100 | 309445709500 | 675000 | 675000 | 676000 | 675000 | 244 |
| 321 | 20250306 | 134000 | 309280944500 | 675000 | 676000 | 676000 | 675000 | 378 |
| 322 | 20250306 | 133900 | 309025637500 | 676000 | 675000 | 676000 | 675000 | 282 |
| 323 | 20250306 | 133800 | 308835257500 | 675000 | 676000 | 676000 | 675000 | 692 |
| 324 | 20250306 | 133700 | 308367663500 | 676000 | 677000 | 678000 | 676000 | 1804 |
| 325 | 20250306 | 133600 | 307146660000 | 677000 | 678000 | 678000 | 677000 | 214 |
| 326 | 20250306 | 133500 | 307001754000 | 678000 | 677000 | 678000 | 677000 | 449 |
| 327 | 20250306 | 133400 | 306697609000 | 678000 | 677000 | 678000 | 677000 | 366 |
| 328 | 20250306 | 133300 | 306449696000 | 677000 | 678000 | 678000 | 677000 | 290 |
| 329 | 20250306 | 133200 | 306253287000 | 677000 | 678000 | 678000 | 677000 | 219 |
| 330 | 20250306 | 133100 | 306104977000 | 678000 | 677000 | 678000 | 677000 | 287 |
| 331 | 20250306 | 133000 | 305910526000 | 677000 | 677500 | 678000 | 677000 | 151 |
| 332 | 20250306 | 132900 | 305808225000 | 677000 | 678000 | 678000 | 677000 | 363 |
| 333 | 20250306 | 132800 | 305562192000 | 677000 | 678000 | 678000 | 677000 | 160 |
| 334 | 20250306 | 132700 | 305453844500 | 677000 | 677000 | 678000 | 677000 | 142 |
| 335 | 20250306 | 132600 | 305357695500 | 677000 | 678000 | 678000 | 677000 | 219 |
| 336 | 20250306 | 132500 | 305209347500 | 677000 | 677000 | 678000 | 677000 | 256 |
| 337 | 20250306 | 132400 | 305036013500 | 677000 | 678000 | 678000 | 677000 | 106 |
| 338 | 20250306 | 132300 | 304964247000 | 677000 | 678000 | 678000 | 677000 | 482 |
| 339 | 20250306 | 132200 | 304637823000 | 677000 | 679000 | 679000 | 677000 | 630 |
| 340 | 20250306 | 132100 | 304210653500 | 679000 | 678000 | 679000 | 678000 | 359 |
| 341 | 20250306 | 132000 | 303967195500 | 678000 | 678000 | 679000 | 677000 | 245 |
| 342 | 20250306 | 131900 | 303801082000 | 678000 | 677000 | 678000 | 677000 | 1117 |
| 343 | 20250306 | 131800 | 303044030000 | 677000 | 676000 | 677000 | 676000 | 253 |
| 344 | 20250306 | 131700 | 302872871000 | 676000 | 676000 | 676000 | 675000 | 384 |
| 345 | 20250306 | 131600 | 302613364000 | 676000 | 675000 | 676000 | 675000 | 185 |
| 346 | 20250306 | 131500 | 302488386000 | 675000 | 675000 | 676000 | 674000 | 1345 |
| 347 | 20250306 | 131400 | 301580530000 | 675000 | 674000 | 675000 | 674000 | 482 |
| 348 | 20250306 | 131300 | 301255617500 | 675000 | 675000 | 675000 | 674000 | 341 |
| 349 | 20250306 | 131200 | 301025599000 | 674000 | 675000 | 675000 | 674000 | 259 |
| 350 | 20250306 | 131100 | 300850956000 | 674000 | 675000 | 675000 | 674000 | 430 |
| 351 | 20250306 | 131000 | 300561046000 | 675000 | 675000 | 675000 | 674000 | 981 |
| 352 | 20250306 | 130900 | 299899774500 | 675000 | 675000 | 675000 | 674000 | 275 |
| 353 | 20250306 | 130800 | 299714344000 | 674000 | 674000 | 675000 | 674000 | 320 |
| 354 | 20250306 | 130700 | 299498609000 | 674000 | 674000 | 675000 | 674000 | 608 |
| 355 | 20250306 | 130600 | 299088738000 | 674000 | 676000 | 677000 | 674000 | 3288 |
| 356 | 20250306 | 130500 | 296869682000 | 676000 | 679000 | 679000 | 676000 | 2626 |
| 357 | 20250306 | 130400 | 295091314500 | 678000 | 679000 | 679000 | 678000 | 157 |
| 358 | 20250306 | 130300 | 294984760000 | 679000 | 679000 | 679000 | 678000 | 96 |
| 359 | 20250306 | 130200 | 294919612000 | 678000 | 678000 | 679000 | 677000 | 834 |
| 360 | 20250306 | 130100 | 294354091000 | 678000 | 677000 | 678000 | 677000 | 179 |
| 361 | 20250306 | 130000 | 294232824000 | 678000 | 677000 | 678000 | 677000 | 309 |
| 362 | 20250306 | 125900 | 294023544000 | 678000 | 678000 | 678000 | 677000 | 192 |
| 363 | 20250306 | 125800 | 293893498000 | 677000 | 678000 | 678000 | 677000 | 919 |
| 364 | 20250306 | 125700 | 293270660000 | 677000 | 677000 | 678000 | 677000 | 291 |
| 365 | 20250306 | 125600 | 293073595000 | 677000 | 678000 | 679000 | 677000 | 1208 |
| 366 | 20250306 | 125500 | 292254794000 | 678000 | 679000 | 680000 | 678000 | 1510 |
| 367 | 20250306 | 125400 | 291229750000 | 680000 | 679000 | 680000 | 679000 | 363 |
| 368 | 20250306 | 125300 | 290983128000 | 679000 | 680000 | 680000 | 679000 | 230 |
| 369 | 20250306 | 125200 | 290826869000 | 680000 | 679000 | 680000 | 679000 | 894 |
| 370 | 20250306 | 125100 | 290219276000 | 679000 | 679000 | 680000 | 679000 | 398 |
| 371 | 20250306 | 125000 | 289949019000 | 679000 | 680000 | 680000 | 679000 | 474 |
| 372 | 20250306 | 124900 | 289627033000 | 680000 | 680000 | 681000 | 680000 | 601 |
| 373 | 20250306 | 124800 | 289218311000 | 681000 | 682000 | 682000 | 680000 | 804 |
| 374 | 20250306 | 124700 | 288670823000 | 682000 | 682000 | 683000 | 681000 | 921 |
| 375 | 20250306 | 124600 | 288042765500 | 683000 | 681000 | 683000 | 681000 | 891 |
| 376 | 20250306 | 124500 | 287435181500 | 681000 | 682000 | 682000 | 681000 | 446 |
| 377 | 20250306 | 124400 | 287131344000 | 681000 | 682000 | 682000 | 681000 | 503 |
| 378 | 20250306 | 124300 | 286788736000 | 682000 | 681000 | 682000 | 681000 | 216 |
| 379 | 20250306 | 124200 | 286641606500 | 681000 | 682000 | 683000 | 681000 | 808 |
| 380 | 20250306 | 124100 | 286090950500 | 681000 | 682000 | 682000 | 681000 | 136 |
| 381 | 20250306 | 124000 | 285998290500 | 681000 | 681000 | 683000 | 680000 | 1216 |
| 382 | 20250306 | 123900 | 285169775500 | 680000 | 680000 | 681000 | 680000 | 337 |
| 383 | 20250306 | 123800 | 284940505500 | 680000 | 684000 | 684000 | 679000 | 2190 |
| 384 | 20250306 | 123700 | 283448093500 | 684000 | 683500 | 685000 | 683000 | 1310 |
| 385 | 20250306 | 123600 | 282552175500 | 684000 | 683000 | 684000 | 682000 | 802 |
| 386 | 20250306 | 123500 | 282004148000 | 683000 | 683000 | 683000 | 682000 | 706 |
| 387 | 20250306 | 123400 | 281522186000 | 682000 | 681000 | 683000 | 681000 | 867 |
| 388 | 20250306 | 123300 | 280931008000 | 682000 | 680000 | 682000 | 680000 | 765 |
| 389 | 20250306 | 123200 | 280410217000 | 680000 | 681000 | 682000 | 680000 | 882 |
| 390 | 20250306 | 123100 | 279809168000 | 681500 | 679500 | 682000 | 679000 | 1314 |
| 391 | 20250306 | 123000 | 278915462500 | 679500 | 679000 | 680000 | 679000 | 236 |
| 392 | 20250306 | 122900 | 278755200500 | 679000 | 678000 | 679500 | 677000 | 1530 |
| 393 | 20250306 | 122800 | 277717237500 | 678000 | 677000 | 678000 | 677000 | 212 |
| 394 | 20250306 | 122700 | 277573669500 | 678000 | 677000 | 678000 | 677000 | 628 |
| 395 | 20250306 | 122600 | 277148398000 | 677000 | 679000 | 679000 | 677000 | 1268 |
| 396 | 20250306 | 122500 | 276288856000 | 679000 | 679000 | 679000 | 678000 | 411 |
| 397 | 20250306 | 122400 | 276009811000 | 679000 | 679000 | 679000 | 678000 | 118 |
| 398 | 20250306 | 122300 | 275929718000 | 679000 | 679000 | 679000 | 678000 | 170 |
| 399 | 20250306 | 122200 | 275814349000 | 679000 | 678000 | 679000 | 677000 | 942 |
| 400 | 20250306 | 122100 | 275175659000 | 677000 | 678000 | 678000 | 677000 | 558 |
| 401 | 20250306 | 122000 | 274797572500 | 678000 | 678000 | 678000 | 677000 | 150 |
| 402 | 20250306 | 121900 | 274695956500 | 678000 | 678000 | 678000 | 677000 | 255 |
| 403 | 20250306 | 121800 | 274523261500 | 677000 | 678000 | 679000 | 677000 | 594 |
| 404 | 20250306 | 121700 | 274120929500 | 678000 | 677000 | 678000 | 677000 | 574 |
| 405 | 20250306 | 121600 | 273731782500 | 678000 | 676000 | 678000 | 675000 | 2400 |
| 406 | 20250306 | 121500 | 272108676500 | 676000 | 675000 | 676000 | 675000 | 261 |
| 407 | 20250306 | 121400 | 271932325000 | 675000 | 675000 | 676000 | 675000 | 183 |
| 408 | 20250306 | 121300 | 271808676000 | 676000 | 675000 | 676000 | 674000 | 478 |
| 409 | 20250306 | 121200 | 271485984500 | 675000 | 673000 | 675000 | 673000 | 1150 |
| 410 | 20250306 | 121100 | 270710927500 | 673000 | 672000 | 674000 | 672000 | 2699 |
| 411 | 20250306 | 121000 | 268894819500 | 671000 | 673000 | 673000 | 671000 | 3786 |
| 412 | 20250306 | 120900 | 266349613500 | 673000 | 675000 | 675000 | 673000 | 2820 |
| 413 | 20250306 | 120800 | 264449642000 | 675000 | 674000 | 675000 | 674000 | 1237 |
| 414 | 20250306 | 120700 | 263615660000 | 674000 | 676000 | 676000 | 674000 | 2591 |
| 415 | 20250306 | 120600 | 261866669000 | 676000 | 677000 | 677000 | 675000 | 946 |
| 416 | 20250306 | 120500 | 261227170000 | 676000 | 676000 | 677000 | 675000 | 572 |
| 417 | 20250306 | 120400 | 260840492000 | 675000 | 675000 | 676000 | 675000 | 262 |
| 418 | 20250306 | 120300 | 260663520500 | 675000 | 676000 | 676000 | 675000 | 1114 |
| 419 | 20250306 | 120200 | 259910985000 | 676000 | 676000 | 677000 | 675000 | 360 |
| 420 | 20250306 | 120100 | 259667661000 | 676000 | 677000 | 677000 | 676000 | 2914 |
| 421 | 20250306 | 120000 | 257696209000 | 678000 | 677000 | 678000 | 677000 | 176 |
| 422 | 20250306 | 115900 | 257576916000 | 678000 | 678000 | 678000 | 677000 | 291 |
| 423 | 20250306 | 115800 | 257379673000 | 678000 | 677000 | 678000 | 676000 | 253 |
| 424 | 20250306 | 115700 | 257208335000 | 677000 | 677000 | 677000 | 676000 | 898 |
| 425 | 20250306 | 115600 | 256600554000 | 677000 | 677000 | 677000 | 676000 | 259 |
| 426 | 20250306 | 115500 | 256425283500 | 677000 | 677000 | 677000 | 676000 | 365 |
| 427 | 20250306 | 115400 | 256178231000 | 677000 | 677000 | 677000 | 676000 | 469 |
| 428 | 20250306 | 115300 | 255860723500 | 677000 | 675500 | 677000 | 675000 | 964 |
| 429 | 20250306 | 115200 | 255209011000 | 676000 | 676000 | 676000 | 675000 | 347 |
| 430 | 20250306 | 115100 | 254974523000 | 676000 | 675000 | 676000 | 675000 | 616 |
| 431 | 20250306 | 115000 | 254558305500 | 676000 | 676000 | 676000 | 675000 | 367 |
| 432 | 20250306 | 114900 | 254310499000 | 676000 | 676000 | 676000 | 675000 | 610 |
| 433 | 20250306 | 114800 | 253898565500 | 676000 | 675000 | 676000 | 675000 | 702 |
| 434 | 20250306 | 114700 | 253424610000 | 675000 | 678000 | 678000 | 675000 | 2539 |
| 435 | 20250306 | 114600 | 251707489000 | 677000 | 678000 | 678000 | 677000 | 799 |
| 436 | 20250306 | 114500 | 251166482000 | 678000 | 679000 | 679000 | 677000 | 1276 |
| 437 | 20250306 | 114400 | 250301494500 | 678000 | 678000 | 679000 | 677000 | 433 |
| 438 | 20250306 | 114300 | 250007812500 | 678000 | 677000 | 678000 | 677000 | 322 |
| 439 | 20250306 | 114200 | 249789608000 | 678000 | 678000 | 679000 | 677000 | 239 |
| 440 | 20250306 | 114100 | 249627596500 | 678000 | 678500 | 679000 | 677000 | 753 |
| 441 | 20250306 | 114000 | 249116890000 | 678000 | 678000 | 679000 | 678000 | 369 |
| 442 | 20250306 | 113900 | 248866699000 | 679000 | 678000 | 679000 | 677000 | 786 |
| 443 | 20250306 | 113800 | 248333416000 | 678000 | 679000 | 679000 | 677000 | 1126 |
| 444 | 20250306 | 113700 | 247570290000 | 679000 | 679000 | 679000 | 678000 | 182 |
| 445 | 20250306 | 113600 | 247446855000 | 678000 | 678000 | 679000 | 677000 | 947 |
| 446 | 20250306 | 113500 | 246804776000 | 677000 | 678000 | 678000 | 677000 | 482 |
| 447 | 20250306 | 113400 | 246478456000 | 677000 | 679000 | 679000 | 677000 | 671 |
| 448 | 20250306 | 113300 | 246023677500 | 679000 | 680000 | 680000 | 679000 | 1429 |
| 449 | 20250306 | 113200 | 245053222000 | 680000 | 680000 | 680000 | 679000 | 331 |
| 450 | 20250306 | 113100 | 244828408000 | 680000 | 680000 | 680000 | 679000 | 259 |
| 451 | 20250306 | 113000 | 244652292000 | 679000 | 679000 | 680000 | 678000 | 247 |
| 452 | 20250306 | 112900 | 244484434000 | 679000 | 677000 | 679000 | 677000 | 1520 |
| 453 | 20250306 | 112800 | 243454181000 | 677000 | 677000 | 677000 | 676000 | 255 |
| 454 | 20250306 | 112700 | 243281726000 | 676000 | 676000 | 677000 | 676000 | 228 |
| 455 | 20250306 | 112600 | 243127553000 | 676000 | 676000 | 677000 | 676000 | 502 |
| 456 | 20250306 | 112500 | 242788097000 | 676000 | 677000 | 677000 | 676000 | 975 |
| 457 | 20250306 | 112400 | 242128867000 | 677000 | 679000 | 680000 | 676000 | 3584 |
| 458 | 20250306 | 112300 | 239698653000 | 680000 | 679000 | 680000 | 678000 | 771 |
| 459 | 20250306 | 112200 | 239175073000 | 679000 | 679000 | 679000 | 678000 | 181 |
| 460 | 20250306 | 112100 | 239052241000 | 679000 | 677000 | 679000 | 677000 | 417 |
| 461 | 20250306 | 112000 | 238769528000 | 678000 | 678000 | 678000 | 677000 | 1074 |
| 462 | 20250306 | 111900 | 238041460000 | 678000 | 678000 | 678000 | 677000 | 282 |
| 463 | 20250306 | 111800 | 237850363000 | 678000 | 677000 | 678000 | 677000 | 119 |
| 464 | 20250306 | 111700 | 237769764500 | 678000 | 679000 | 679000 | 677000 | 519 |
| 465 | 20250306 | 111600 | 237417887000 | 679000 | 678000 | 679000 | 678000 | 1039 |
| 466 | 20250306 | 111500 | 236713181000 | 677000 | 678000 | 678000 | 677000 | 292 |
| 467 | 20250306 | 111400 | 236515446500 | 677000 | 678000 | 679000 | 677000 | 937 |
| 468 | 20250306 | 111300 | 235880251500 | 678000 | 679000 | 680000 | 678000 | 673 |
| 469 | 20250306 | 111200 | 235423312500 | 679000 | 679000 | 680000 | 678000 | 771 |
| 470 | 20250306 | 111100 | 234899859000 | 679000 | 679000 | 679000 | 677000 | 1242 |
| 471 | 20250306 | 111000 | 234057254500 | 679000 | 676000 | 679000 | 676000 | 1407 |
| 472 | 20250306 | 110900 | 233103833500 | 676000 | 677000 | 677000 | 674000 | 4261 |
| 473 | 20250306 | 110800 | 230226235000 | 676000 | 679000 | 680000 | 675000 | 9332 |
| 474 | 20250306 | 110700 | 223909436000 | 680000 | 680000 | 681000 | 679000 | 1858 |
| 475 | 20250306 | 110600 | 222646062500 | 680000 | 682000 | 682000 | 680000 | 1256 |
| 476 | 20250306 | 110500 | 221791311500 | 682000 | 682000 | 682000 | 681000 | 844 |
| 477 | 20250306 | 110400 | 221216354500 | 681000 | 682000 | 683000 | 681000 | 996 |
| 478 | 20250306 | 110300 | 220537293000 | 683000 | 679000 | 683000 | 679000 | 1481 |
| 479 | 20250306 | 110200 | 219529032500 | 679000 | 682500 | 683000 | 679000 | 18546 |
| 480 | 20250306 | 110100 | 206910262500 | 682000 | 682000 | 683000 | 682000 | 886 |
| 481 | 20250306 | 110000 | 206305537500 | 682000 | 683000 | 683000 | 682000 | 954 |
| 482 | 20250306 | 105900 | 205654604500 | 683000 | 684000 | 684000 | 682000 | 2861 |
| 483 | 20250306 | 105800 | 203700940000 | 684000 | 684000 | 684000 | 683000 | 357 |
| 484 | 20250306 | 105700 | 203456938500 | 684000 | 683000 | 685000 | 683000 | 1117 |
| 485 | 20250306 | 105600 | 202692952500 | 683000 | 685000 | 685000 | 683000 | 758 |
| 486 | 20250306 | 105500 | 202174554500 | 684000 | 685000 | 685000 | 683000 | 2792 |
| 487 | 20250306 | 105400 | 200264843000 | 684000 | 685000 | 685000 | 684000 | 243 |
| 488 | 20250306 | 105300 | 200098503000 | 685000 | 685000 | 686000 | 684000 | 1230 |
| 489 | 20250306 | 105200 | 199256077000 | 685000 | 685000 | 686000 | 685000 | 644 |
| 490 | 20250306 | 105100 | 198814663000 | 685000 | 686000 | 687000 | 684000 | 6332 |
| 491 | 20250306 | 105000 | 194477134500 | 686000 | 687000 | 687000 | 686000 | 1571 |
| 492 | 20250306 | 104900 | 193399384000 | 687000 | 689000 | 689000 | 686000 | 3448 |
| 493 | 20250306 | 104800 | 191030930000 | 688000 | 688000 | 689000 | 688000 | 303 |
| 494 | 20250306 | 104700 | 190822403000 | 689000 | 690000 | 690000 | 688000 | 418 |
| 495 | 20250306 | 104600 | 190534389000 | 690000 | 690000 | 690000 | 689000 | 501 |
| 496 | 20250306 | 104500 | 190189108000 | 690000 | 689000 | 690000 | 689000 | 609 |
| 497 | 20250306 | 104400 | 189769435000 | 688000 | 688000 | 689000 | 688000 | 254 |
| 498 | 20250306 | 104300 | 189594629000 | 688000 | 689000 | 689000 | 688000 | 338 |
| 499 | 20250306 | 104200 | 189361976000 | 689000 | 689000 | 689000 | 688000 | 146 |
| 500 | 20250306 | 104100 | 189261484500 | 689000 | 690000 | 691000 | 687000 | 2460 |
| 501 | 20250306 | 104000 | 187569441500 | 691000 | 690000 | 691000 | 690000 | 167 |
| 502 | 20250306 | 103900 | 187454167500 | 691000 | 688000 | 691000 | 688000 | 723 |
| 503 | 20250306 | 103800 | 186955701500 | 688000 | 688000 | 689000 | 688000 | 330 |
| 504 | 20250306 | 103700 | 186728591000 | 688000 | 688000 | 689000 | 688000 | 601 |
| 505 | 20250306 | 103600 | 186315040000 | 689000 | 690000 | 691000 | 688000 | 1670 |
| 506 | 20250306 | 103500 | 185165356500 | 691000 | 689000 | 691000 | 689000 | 1508 |
| 507 | 20250306 | 103400 | 184124796000 | 689000 | 690000 | 690000 | 689000 | 1113 |
| 508 | 20250306 | 103300 | 183357129000 | 689000 | 690000 | 690000 | 689000 | 402 |
| 509 | 20250306 | 103200 | 183080076000 | 690000 | 690000 | 690000 | 689000 | 154 |
| 510 | 20250306 | 103100 | 182973934000 | 690000 | 689000 | 690000 | 689000 | 724 |
| 511 | 20250306 | 103000 | 182475040500 | 689000 | 690000 | 690000 | 689000 | 360 |
| 512 | 20250306 | 102900 | 182226911500 | 690000 | 690000 | 691000 | 689000 | 584 |
| 513 | 20250306 | 102800 | 181824063500 | 690000 | 690000 | 691000 | 690000 | 758 |
| 514 | 20250306 | 102700 | 181301008500 | 690000 | 690000 | 691000 | 690000 | 645 |
| 515 | 20250306 | 102600 | 180855856500 | 691000 | 689000 | 691000 | 689000 | 1443 |
| 516 | 20250306 | 102500 | 179860971000 | 689000 | 688000 | 689000 | 687000 | 1175 |
| 517 | 20250306 | 102400 | 179052598000 | 688000 | 689000 | 689000 | 688000 | 407 |
| 518 | 20250306 | 102300 | 178772552000 | 689000 | 689000 | 689000 | 688000 | 507 |
| 519 | 20250306 | 102200 | 178423688000 | 689000 | 689000 | 689000 | 688000 | 541 |
| 520 | 20250306 | 102100 | 178051369500 | 689000 | 688000 | 689000 | 688000 | 743 |
| 521 | 20250306 | 102000 | 177539994500 | 688000 | 686000 | 688000 | 686000 | 1633 |
| 522 | 20250306 | 101900 | 176418550500 | 687000 | 687000 | 687000 | 686000 | 792 |
| 523 | 20250306 | 101800 | 175875088500 | 686000 | 686000 | 687000 | 686000 | 780 |
| 524 | 20250306 | 101700 | 175339904000 | 686000 | 688000 | 688000 | 686000 | 2703 |
| 525 | 20250306 | 101600 | 173484032000 | 687000 | 688000 | 688000 | 687000 | 488 |
| 526 | 20250306 | 101500 | 173148708500 | 688000 | 687000 | 688000 | 687000 | 431 |
| 527 | 20250306 | 101400 | 172852515000 | 688000 | 687000 | 688000 | 687000 | 1145 |
| 528 | 20250306 | 101300 | 172065218000 | 688000 | 687000 | 688000 | 686000 | 2324 |
| 529 | 20250306 | 101200 | 170468713000 | 688000 | 688000 | 689000 | 687000 | 1531 |
| 530 | 20250306 | 101100 | 169415471000 | 689000 | 688000 | 689000 | 688000 | 1002 |
| 531 | 20250306 | 101000 | 168725386000 | 688000 | 687000 | 689000 | 687000 | 1489 |
| 532 | 20250306 | 100900 | 167701260000 | 687000 | 688000 | 689000 | 687000 | 2273 |
| 533 | 20250306 | 100800 | 166138261000 | 688000 | 688000 | 689000 | 688000 | 402 |
| 534 | 20250306 | 100700 | 165861556000 | 688000 | 688000 | 689000 | 688000 | 817 |
| 535 | 20250306 | 100600 | 165299081500 | 689000 | 690000 | 690000 | 688000 | 738 |
| 536 | 20250306 | 100500 | 164790758500 | 690000 | 689000 | 690000 | 689000 | 586 |
| 537 | 20250306 | 100400 | 164386973500 | 689000 | 689000 | 690000 | 689000 | 264 |
| 538 | 20250306 | 100300 | 164205039500 | 690000 | 691000 | 691000 | 688000 | 2255 |
| 539 | 20250306 | 100200 | 162651968500 | 690000 | 693000 | 693000 | 690000 | 2079 |
| 540 | 20250306 | 100100 | 161214169500 | 693000 | 692000 | 693000 | 692000 | 1922 |
| 541 | 20250306 | 100000 | 159883237500 | 692000 | 690000 | 692000 | 689000 | 3878 |
| 542 | 20250306 | 095900 | 157205591500 | 690000 | 689000 | 690000 | 689000 | 662 |
| 543 | 20250306 | 095800 | 156749317500 | 690000 | 689000 | 690000 | 689000 | 588 |
| 544 | 20250306 | 095700 | 156343927500 | 690000 | 689000 | 690000 | 688000 | 2383 |
| 545 | 20250306 | 095600 | 154701631500 | 689000 | 688000 | 689000 | 688000 | 316 |
| 546 | 20250306 | 095500 | 154484113500 | 689000 | 688000 | 689000 | 688000 | 742 |
| 547 | 20250306 | 095400 | 153973250500 | 688000 | 688500 | 690000 | 688000 | 1004 |
| 548 | 20250306 | 095300 | 153281676500 | 688000 | 690000 | 691000 | 688000 | 1916 |
| 549 | 20250306 | 095200 | 151959922500 | 691000 | 691000 | 691000 | 690000 | 523 |
| 550 | 20250306 | 095100 | 151598951000 | 691000 | 688000 | 691000 | 687000 | 2672 |
| 551 | 20250306 | 095000 | 149759388000 | 688000 | 688000 | 689000 | 686000 | 3347 |
| 552 | 20250306 | 094900 | 147458254000 | 688000 | 689000 | 690000 | 688000 | 1880 |
| 553 | 20250306 | 094800 | 146163229000 | 690000 | 690000 | 690000 | 689000 | 562 |
| 554 | 20250306 | 094700 | 145775743000 | 690000 | 689000 | 690000 | 689000 | 639 |
| 555 | 20250306 | 094600 | 145335066000 | 690000 | 688000 | 690000 | 687000 | 966 |
| 556 | 20250306 | 094500 | 144670338500 | 687000 | 688000 | 689000 | 687000 | 1906 |
| 557 | 20250306 | 094400 | 143359956000 | 688000 | 688000 | 689000 | 687000 | 2158 |
| 558 | 20250306 | 094300 | 141876432500 | 688000 | 692000 | 692000 | 688000 | 2866 |
| 559 | 20250306 | 094200 | 139899502000 | 692000 | 692000 | 692000 | 691000 | 497 |
| 560 | 20250306 | 094100 | 139555975500 | 692000 | 690000 | 693000 | 690000 | 2214 |
| 561 | 20250306 | 094000 | 138025102000 | 690000 | 691000 | 692000 | 690000 | 1947 |
| 562 | 20250306 | 093900 | 136680049000 | 691000 | 694000 | 695000 | 691000 | 4131 |
| 563 | 20250306 | 093800 | 133820249000 | 694000 | 695000 | 695000 | 694000 | 1040 |
| 564 | 20250306 | 093700 | 133098334500 | 695000 | 693000 | 695000 | 692000 | 1614 |
| 565 | 20250306 | 093600 | 131979158000 | 693000 | 698000 | 698000 | 692000 | 6316 |
| 566 | 20250306 | 093500 | 127591481500 | 697000 | 698000 | 698000 | 696000 | 5284 |
| 567 | 20250306 | 093400 | 123906143000 | 698000 | 696000 | 698000 | 693000 | 7100 |
| 568 | 20250306 | 093300 | 118965036000 | 697000 | 693000 | 697000 | 693000 | 4741 |
| 569 | 20250306 | 093200 | 115669059000 | 693000 | 690000 | 693500 | 690000 | 5948 |
| 570 | 20250306 | 093100 | 111552829000 | 691000 | 687000 | 691000 | 686000 | 2009 |
| 571 | 20250306 | 093000 | 110169395500 | 686500 | 686000 | 687000 | 686000 | 871 |
| 572 | 20250306 | 092900 | 109571849000 | 686000 | 687500 | 687500 | 685000 | 2940 |
| 573 | 20250306 | 092800 | 107553760500 | 687000 | 686000 | 688000 | 686000 | 1315 |
| 574 | 20250306 | 092700 | 106650454500 | 687000 | 690000 | 690000 | 687000 | 2192 |
| 575 | 20250306 | 092600 | 105142625500 | 689000 | 688000 | 690000 | 687000 | 1306 |
| 576 | 20250306 | 092500 | 104243815500 | 688000 | 692000 | 693000 | 688000 | 2997 |
| 577 | 20250306 | 092400 | 102175871000 | 692000 | 693000 | 695000 | 692000 | 5167 |
| 578 | 20250306 | 092300 | 98591029000 | 693000 | 690000 | 694000 | 690000 | 2017 |
| 579 | 20250306 | 092200 | 97196350500 | 691000 | 693000 | 695000 | 690000 | 5724 |
| 580 | 20250306 | 092100 | 93233828500 | 693000 | 689000 | 695000 | 688000 | 4254 |
| 581 | 20250306 | 092000 | 90291037000 | 689000 | 686000 | 689000 | 685000 | 2283 |
| 582 | 20250306 | 091900 | 88723238500 | 686000 | 689000 | 689000 | 686000 | 6359 |
| 583 | 20250306 | 091800 | 84351223500 | 689000 | 688000 | 689000 | 687000 | 1208 |
| 584 | 20250306 | 091700 | 83520091500 | 688000 | 687000 | 688000 | 686000 | 1034 |
| 585 | 20250306 | 091600 | 82809560000 | 687000 | 687000 | 687500 | 686000 | 1058 |
| 586 | 20250306 | 091500 | 82082862500 | 687000 | 686000 | 688000 | 685000 | 2114 |
| 587 | 20250306 | 091400 | 80631849500 | 685000 | 684000 | 686000 | 683000 | 2087 |
| 588 | 20250306 | 091300 | 79201610500 | 683000 | 683000 | 684000 | 683000 | 1386 |
| 589 | 20250306 | 091200 | 78253927000 | 683000 | 687000 | 688000 | 682000 | 4367 |
| 590 | 20250306 | 091100 | 75266809000 | 687000 | 689000 | 689000 | 685000 | 1580 |
| 591 | 20250306 | 091000 | 74181977500 | 689000 | 683000 | 690000 | 682000 | 3489 |
| 592 | 20250306 | 090900 | 71791336000 | 683000 | 688000 | 688000 | 681000 | 8123 |
| 593 | 20250306 | 090800 | 66241666500 | 688000 | 687000 | 690000 | 687000 | 3207 |
| 594 | 20250306 | 090700 | 64032756000 | 687000 | 685500 | 688000 | 684000 | 2149 |
| 595 | 20250306 | 090600 | 62558280000 | 685000 | 683000 | 687000 | 682000 | 6539 |
| 596 | 20250306 | 090500 | 58081538000 | 682000 | 693000 | 694000 | 682000 | 7652 |
| 597 | 20250306 | 090400 | 52812756500 | 693000 | 689000 | 694000 | 689000 | 4235 |
| 598 | 20250306 | 090300 | 49886269500 | 690000 | 694000 | 694000 | 688000 | 6550 |
| 599 | 20250306 | 090200 | 45357105500 | 693000 | 698000 | 699000 | 693000 | 17669 |
| 600 | 20250306 | 090100 | 33072730500 | 698000 | 701000 | 703000 | 693000 | 14051 |
| 601 | 20250306 | 090000 | 23272782500 | 701000 | 714000 | 714000 | 700000 | 32738 |