36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 3 | 20250307 | 185800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 4 | 20250307 | 185700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 5 | 20250307 | 185600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 6 | 20250307 | 185500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 7 | 20250307 | 185400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 8 | 20250307 | 185300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 9 | 20250307 | 185200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 10 | 20250307 | 185100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 11 | 20250307 | 185000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 12 | 20250307 | 184900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 13 | 20250307 | 184800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 14 | 20250307 | 184700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 15 | 20250307 | 184600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 16 | 20250307 | 184500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 17 | 20250307 | 184400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 18 | 20250307 | 184300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 19 | 20250307 | 184200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 20 | 20250307 | 184100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 21 | 20250307 | 184000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 22 | 20250307 | 183900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 23 | 20250307 | 183800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 24 | 20250307 | 183700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 25 | 20250307 | 183600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 26 | 20250307 | 183500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 27 | 20250307 | 183400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 28 | 20250307 | 183300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 29 | 20250307 | 183200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 30 | 20250307 | 183100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 31 | 20250307 | 183000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 32 | 20250307 | 182900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 33 | 20250307 | 182800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 34 | 20250307 | 182700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 35 | 20250307 | 182600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 36 | 20250307 | 182500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 37 | 20250307 | 182400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 38 | 20250307 | 182300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 39 | 20250307 | 182200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 40 | 20250307 | 182100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 41 | 20250307 | 182000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 42 | 20250307 | 181900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 43 | 20250307 | 181800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 44 | 20250307 | 181700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 45 | 20250307 | 181600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 46 | 20250307 | 181500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 47 | 20250307 | 181400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 48 | 20250307 | 181300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 49 | 20250307 | 181200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 50 | 20250307 | 181100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 51 | 20250307 | 181000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 52 | 20250307 | 180900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 53 | 20250307 | 180800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 54 | 20250307 | 180700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 55 | 20250307 | 180600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 56 | 20250307 | 180500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 57 | 20250307 | 180400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 58 | 20250307 | 180300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 59 | 20250307 | 180200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 60 | 20250307 | 180100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 61 | 20250307 | 180000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 62 | 20250307 | 175900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 63 | 20250307 | 175800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 64 | 20250307 | 175700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 65 | 20250307 | 175600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 66 | 20250307 | 175500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 67 | 20250307 | 175400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 68 | 20250307 | 175300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 69 | 20250307 | 175200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 70 | 20250307 | 175100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 71 | 20250307 | 175000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 72 | 20250307 | 174900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 73 | 20250307 | 174800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 74 | 20250307 | 174700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 75 | 20250307 | 174600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 76 | 20250307 | 174500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 77 | 20250307 | 174400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 78 | 20250307 | 174300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 79 | 20250307 | 174200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 80 | 20250307 | 174100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 81 | 20250307 | 174000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 82 | 20250307 | 173900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 83 | 20250307 | 173800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 84 | 20250307 | 173700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 85 | 20250307 | 173600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 86 | 20250307 | 173500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 87 | 20250307 | 173400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 88 | 20250307 | 173300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 89 | 20250307 | 173200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 90 | 20250307 | 173100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 91 | 20250307 | 173000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 92 | 20250307 | 172900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 93 | 20250307 | 172800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 94 | 20250307 | 172700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 95 | 20250307 | 172600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 96 | 20250307 | 172500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 97 | 20250307 | 172400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 98 | 20250307 | 172300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 99 | 20250307 | 172200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 100 | 20250307 | 172100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 101 | 20250307 | 172000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 102 | 20250307 | 171900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 103 | 20250307 | 171800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 104 | 20250307 | 171700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 105 | 20250307 | 171600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 106 | 20250307 | 171500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 107 | 20250307 | 171400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 108 | 20250307 | 171300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 109 | 20250307 | 171200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 110 | 20250307 | 171100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 111 | 20250307 | 171000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 112 | 20250307 | 170900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 113 | 20250307 | 170800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 114 | 20250307 | 170700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 115 | 20250307 | 170600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 116 | 20250307 | 170500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 117 | 20250307 | 170400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 118 | 20250307 | 170300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 119 | 20250307 | 170200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 120 | 20250307 | 170100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 121 | 20250307 | 170000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 122 | 20250307 | 165900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 123 | 20250307 | 165800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 124 | 20250307 | 165700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 125 | 20250307 | 165600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 126 | 20250307 | 165500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 127 | 20250307 | 165400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 128 | 20250307 | 165300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 129 | 20250307 | 165200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 130 | 20250307 | 165100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 131 | 20250307 | 165000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 132 | 20250307 | 164900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 133 | 20250307 | 164800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 134 | 20250307 | 164700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 135 | 20250307 | 164600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 136 | 20250307 | 164500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 137 | 20250307 | 164400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 138 | 20250307 | 164300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 139 | 20250307 | 164200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 140 | 20250307 | 164100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 141 | 20250307 | 164000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 142 | 20250307 | 163900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 143 | 20250307 | 163800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 144 | 20250307 | 163700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 145 | 20250307 | 163600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 146 | 20250307 | 163500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 147 | 20250307 | 163400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 148 | 20250307 | 163300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 149 | 20250307 | 163200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 150 | 20250307 | 163100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 151 | 20250307 | 163000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 152 | 20250307 | 162900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 153 | 20250307 | 162800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 154 | 20250307 | 162700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 155 | 20250307 | 162600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 156 | 20250307 | 162500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 157 | 20250307 | 162400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 158 | 20250307 | 162300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 159 | 20250307 | 162200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 160 | 20250307 | 162100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 161 | 20250307 | 162000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 162 | 20250307 | 161900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 163 | 20250307 | 161800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 164 | 20250307 | 161700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 165 | 20250307 | 161600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 166 | 20250307 | 161500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 167 | 20250307 | 161400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 168 | 20250307 | 161300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 169 | 20250307 | 161200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 170 | 20250307 | 161100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 171 | 20250307 | 161000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 172 | 20250307 | 160900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 173 | 20250307 | 160800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 174 | 20250307 | 160700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 175 | 20250307 | 160600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 176 | 20250307 | 160500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 177 | 20250307 | 160400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 178 | 20250307 | 160300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 179 | 20250307 | 160200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 180 | 20250307 | 160100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 181 | 20250307 | 160000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 182 | 20250307 | 155900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 183 | 20250307 | 155800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 184 | 20250307 | 155700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 185 | 20250307 | 155600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 186 | 20250307 | 155500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 187 | 20250307 | 155400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 188 | 20250307 | 155300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 189 | 20250307 | 155200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 190 | 20250307 | 155100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 191 | 20250307 | 155000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 192 | 20250307 | 154900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 193 | 20250307 | 154800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 194 | 20250307 | 154700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 195 | 20250307 | 154600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 196 | 20250307 | 154500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 197 | 20250307 | 154400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 198 | 20250307 | 154300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 199 | 20250307 | 154200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 200 | 20250307 | 154100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 201 | 20250307 | 154000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 202 | 20250307 | 153900 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 203 | 20250307 | 153800 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 204 | 20250307 | 153700 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 205 | 20250307 | 153600 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 206 | 20250307 | 153500 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 207 | 20250307 | 153400 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 208 | 20250307 | 153300 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 209 | 20250307 | 153200 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 210 | 20250307 | 153100 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 0 |
| 211 | 20250307 | 153000 | 666494047500 | 731000 | 731000 | 731000 | 731000 | 40252 |
| 212 | 20250307 | 152900 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 213 | 20250307 | 152800 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 214 | 20250307 | 152700 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 215 | 20250307 | 152600 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 216 | 20250307 | 152500 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 217 | 20250307 | 152400 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 218 | 20250307 | 152300 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 219 | 20250307 | 152200 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 220 | 20250307 | 152100 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 221 | 20250307 | 152000 | 637069835500 | 726000 | 726000 | 726000 | 726000 | 0 |
| 222 | 20250307 | 151900 | 637069835500 | 726000 | 726000 | 727000 | 725000 | 3562 |
| 223 | 20250307 | 151800 | 634483874000 | 726000 | 726000 | 727000 | 725000 | 2357 |
| 224 | 20250307 | 151700 | 632772401500 | 727000 | 724000 | 727000 | 724000 | 1917 |
| 225 | 20250307 | 151600 | 631380056000 | 725000 | 725000 | 725000 | 721000 | 1681 |
| 226 | 20250307 | 151500 | 630163259000 | 725000 | 722000 | 725000 | 720000 | 7354 |
| 227 | 20250307 | 151400 | 624851761000 | 722000 | 723000 | 724000 | 721000 | 2621 |
| 228 | 20250307 | 151300 | 622959466000 | 723000 | 724000 | 725000 | 723000 | 1770 |
| 229 | 20250307 | 151200 | 621678670500 | 724000 | 724000 | 725000 | 724000 | 964 |
| 230 | 20250307 | 151100 | 620980540500 | 724000 | 725000 | 726000 | 724000 | 1011 |
| 231 | 20250307 | 151000 | 620247367500 | 726000 | 726000 | 727000 | 725000 | 1410 |
| 232 | 20250307 | 150900 | 619223784500 | 726000 | 722000 | 726000 | 721000 | 3880 |
| 233 | 20250307 | 150800 | 616417025500 | 722000 | 723000 | 724000 | 721000 | 1977 |
| 234 | 20250307 | 150700 | 614988908500 | 723000 | 725000 | 726000 | 723000 | 2916 |
| 235 | 20250307 | 150600 | 612876532000 | 725000 | 725500 | 727000 | 725000 | 1004 |
| 236 | 20250307 | 150500 | 612148078000 | 725500 | 725000 | 726500 | 725000 | 1786 |
| 237 | 20250307 | 150400 | 610852442500 | 725000 | 726000 | 727000 | 725000 | 1827 |
| 238 | 20250307 | 150300 | 609525794500 | 726000 | 726000 | 728000 | 725000 | 2615 |
| 239 | 20250307 | 150200 | 607627094000 | 727000 | 728000 | 729000 | 726000 | 2316 |
| 240 | 20250307 | 150100 | 605943937000 | 729000 | 728000 | 730000 | 728000 | 1329 |
| 241 | 20250307 | 150000 | 604975149500 | 728000 | 729000 | 730000 | 728000 | 1667 |
| 242 | 20250307 | 145900 | 603759435000 | 729000 | 730000 | 730000 | 729000 | 835 |
| 243 | 20250307 | 145800 | 603150166500 | 730000 | 729000 | 730000 | 729000 | 720 |
| 244 | 20250307 | 145700 | 602625106500 | 729000 | 729000 | 730000 | 729000 | 882 |
| 245 | 20250307 | 145600 | 601981530500 | 729000 | 730000 | 731000 | 729000 | 776 |
| 246 | 20250307 | 145500 | 601415281500 | 731000 | 731000 | 732000 | 730000 | 1275 |
| 247 | 20250307 | 145400 | 600483233000 | 731000 | 731000 | 732000 | 730000 | 606 |
| 248 | 20250307 | 145300 | 600040416500 | 730000 | 732000 | 732000 | 730000 | 1149 |
| 249 | 20250307 | 145200 | 599200032000 | 732000 | 730000 | 732000 | 729000 | 1996 |
| 250 | 20250307 | 145100 | 597741577000 | 731000 | 725000 | 731000 | 724000 | 5485 |
| 251 | 20250307 | 145000 | 593753961000 | 725500 | 729000 | 730000 | 725000 | 6010 |
| 252 | 20250307 | 144900 | 589385736000 | 729000 | 730000 | 731000 | 729000 | 1969 |
| 253 | 20250307 | 144800 | 587947925500 | 731000 | 730000 | 731000 | 730000 | 704 |
| 254 | 20250307 | 144700 | 587433787000 | 730000 | 732000 | 732000 | 730000 | 1244 |
| 255 | 20250307 | 144600 | 586524679000 | 731000 | 731000 | 732000 | 730000 | 941 |
| 256 | 20250307 | 144500 | 585836627000 | 731000 | 729000 | 731000 | 729000 | 1714 |
| 257 | 20250307 | 144400 | 584585925500 | 729000 | 731000 | 732000 | 729000 | 1700 |
| 258 | 20250307 | 144300 | 583343832500 | 732000 | 730000 | 732000 | 730000 | 1363 |
| 259 | 20250307 | 144200 | 582348053000 | 730000 | 728000 | 731000 | 728000 | 2124 |
| 260 | 20250307 | 144100 | 580799429500 | 728000 | 730000 | 732000 | 727500 | 2382 |
| 261 | 20250307 | 144000 | 579060969000 | 731000 | 734000 | 734000 | 727000 | 9524 |
| 262 | 20250307 | 143900 | 572109829000 | 734000 | 736500 | 737000 | 734000 | 2384 |
| 263 | 20250307 | 143800 | 570355694500 | 736000 | 736000 | 737000 | 736000 | 1569 |
| 264 | 20250307 | 143700 | 569199866000 | 736000 | 737000 | 738000 | 736000 | 1267 |
| 265 | 20250307 | 143600 | 568266159000 | 737000 | 738000 | 738000 | 737000 | 1679 |
| 266 | 20250307 | 143500 | 567028510500 | 737000 | 738000 | 738000 | 737000 | 1318 |
| 267 | 20250307 | 143400 | 566056492000 | 738000 | 736000 | 738000 | 736000 | 3427 |
| 268 | 20250307 | 143300 | 563530255000 | 736000 | 737000 | 737000 | 736000 | 1278 |
| 269 | 20250307 | 143200 | 562589273500 | 736000 | 734000 | 737000 | 733000 | 4536 |
| 270 | 20250307 | 143100 | 559255010000 | 734500 | 734000 | 735000 | 734000 | 906 |
| 271 | 20250307 | 143000 | 558589875500 | 734000 | 733000 | 735000 | 733000 | 791 |
| 272 | 20250307 | 142900 | 558009243000 | 733000 | 735000 | 735000 | 733000 | 2083 |
| 273 | 20250307 | 142800 | 556480790000 | 734000 | 735000 | 736000 | 734000 | 1949 |
| 274 | 20250307 | 142700 | 555048528500 | 736000 | 735000 | 736000 | 735000 | 708 |
| 275 | 20250307 | 142600 | 554527593500 | 736000 | 734000 | 736000 | 734000 | 847 |
| 276 | 20250307 | 142500 | 553904980000 | 734000 | 735000 | 736000 | 734000 | 1405 |
| 277 | 20250307 | 142400 | 552872415500 | 736000 | 734000 | 736000 | 734000 | 1353 |
| 278 | 20250307 | 142300 | 551878131000 | 734000 | 736000 | 738000 | 733000 | 3178 |
| 279 | 20250307 | 142200 | 549541602500 | 737000 | 737000 | 738000 | 736000 | 2027 |
| 280 | 20250307 | 142100 | 548048532000 | 737000 | 738000 | 738000 | 736000 | 2074 |
| 281 | 20250307 | 142000 | 546519733500 | 738000 | 739000 | 739000 | 737000 | 2946 |
| 282 | 20250307 | 141900 | 544345237500 | 739000 | 737000 | 739000 | 736500 | 2414 |
| 283 | 20250307 | 141800 | 542563754500 | 737000 | 739000 | 739000 | 736000 | 3119 |
| 284 | 20250307 | 141700 | 540263605000 | 739000 | 739000 | 740000 | 738000 | 6277 |
| 285 | 20250307 | 141600 | 535626253500 | 739000 | 738000 | 739000 | 737000 | 4422 |
| 286 | 20250307 | 141500 | 532362665000 | 738000 | 735000 | 738000 | 734000 | 7498 |
| 287 | 20250307 | 141400 | 526841482500 | 735000 | 736000 | 736000 | 734000 | 1627 |
| 288 | 20250307 | 141300 | 525645428500 | 735000 | 735000 | 736000 | 734000 | 1125 |
| 289 | 20250307 | 141200 | 524818671500 | 735000 | 736000 | 736000 | 734000 | 2128 |
| 290 | 20250307 | 141100 | 523254660000 | 736000 | 734000 | 736000 | 734000 | 2304 |
| 291 | 20250307 | 141000 | 521561420000 | 734000 | 733000 | 735000 | 732000 | 2360 |
| 292 | 20250307 | 140900 | 519829589000 | 733000 | 732000 | 733000 | 731000 | 1272 |
| 293 | 20250307 | 140800 | 518898426000 | 731000 | 732000 | 732000 | 731000 | 707 |
| 294 | 20250307 | 140700 | 518381055500 | 732000 | 731000 | 732000 | 730000 | 1822 |
| 295 | 20250307 | 140600 | 517049442000 | 731000 | 731000 | 734000 | 730000 | 3501 |
| 296 | 20250307 | 140500 | 514487174000 | 731000 | 729000 | 732000 | 728000 | 2423 |
| 297 | 20250307 | 140400 | 512718584500 | 729000 | 730000 | 730000 | 726000 | 5201 |
| 298 | 20250307 | 140300 | 508934024000 | 729000 | 734000 | 734000 | 729000 | 6205 |
| 299 | 20250307 | 140200 | 504397600500 | 733000 | 732000 | 735000 | 732000 | 2863 |
| 300 | 20250307 | 140100 | 502297521000 | 733000 | 735000 | 735000 | 732000 | 3698 |
| 301 | 20250307 | 140000 | 499587186500 | 735000 | 733000 | 735000 | 731000 | 2798 |
| 302 | 20250307 | 135900 | 497536487500 | 733000 | 736500 | 737000 | 732000 | 6085 |
| 303 | 20250307 | 135800 | 493066992000 | 736000 | 736000 | 737000 | 735000 | 2290 |
| 304 | 20250307 | 135700 | 491380864500 | 736000 | 737000 | 737000 | 735500 | 2546 |
| 305 | 20250307 | 135600 | 489506058500 | 737000 | 738000 | 738000 | 733000 | 7239 |
| 306 | 20250307 | 135500 | 484179964000 | 738000 | 737000 | 738000 | 735000 | 3331 |
| 307 | 20250307 | 135400 | 481725755000 | 737000 | 734000 | 738000 | 733000 | 4662 |
| 308 | 20250307 | 135300 | 478294119500 | 734000 | 737000 | 737000 | 732000 | 5505 |
| 309 | 20250307 | 135200 | 474250847500 | 737000 | 733000 | 738000 | 732000 | 8507 |
| 310 | 20250307 | 135100 | 467994334500 | 733000 | 733500 | 734000 | 730000 | 7224 |
| 311 | 20250307 | 135000 | 462704534000 | 733000 | 728000 | 733000 | 727000 | 21215 |
| 312 | 20250307 | 134900 | 447207557000 | 727000 | 727000 | 728000 | 727000 | 1813 |
| 313 | 20250307 | 134800 | 445888817000 | 727000 | 726000 | 727000 | 725500 | 4662 |
| 314 | 20250307 | 134700 | 442500951500 | 726000 | 726000 | 727000 | 724000 | 4090 |
| 315 | 20250307 | 134600 | 439533608500 | 726000 | 720000 | 727000 | 720000 | 20212 |
| 316 | 20250307 | 134500 | 424925149500 | 720000 | 718500 | 720000 | 718000 | 1867 |
| 317 | 20250307 | 134400 | 423582967500 | 718000 | 718000 | 719000 | 718000 | 1109 |
| 318 | 20250307 | 134300 | 422786642500 | 719000 | 720000 | 720000 | 718000 | 2545 |
| 319 | 20250307 | 134200 | 420956678000 | 720000 | 720000 | 720000 | 719000 | 1125 |
| 320 | 20250307 | 134100 | 420147119000 | 719000 | 718000 | 720000 | 717000 | 2053 |
| 321 | 20250307 | 134000 | 418670715000 | 719000 | 715500 | 719000 | 715000 | 3110 |
| 322 | 20250307 | 133900 | 416445636500 | 715000 | 717000 | 717500 | 715000 | 3128 |
| 323 | 20250307 | 133800 | 414203607000 | 717500 | 719000 | 719500 | 717000 | 2862 |
| 324 | 20250307 | 133700 | 412146772000 | 719500 | 720000 | 720000 | 719000 | 885 |
| 325 | 20250307 | 133600 | 411509953000 | 719000 | 718000 | 720000 | 717000 | 3255 |
| 326 | 20250307 | 133500 | 409173953500 | 718000 | 722000 | 722000 | 718000 | 3459 |
| 327 | 20250307 | 133400 | 406685400500 | 721500 | 721000 | 722000 | 721000 | 3409 |
| 328 | 20250307 | 133300 | 404225714500 | 722000 | 721000 | 722000 | 720000 | 2217 |
| 329 | 20250307 | 133200 | 402627205000 | 720000 | 718000 | 722000 | 717000 | 5078 |
| 330 | 20250307 | 133100 | 398970480000 | 718000 | 720000 | 721000 | 718000 | 4145 |
| 331 | 20250307 | 133000 | 395988108000 | 719000 | 718000 | 723000 | 717000 | 13940 |
| 332 | 20250307 | 132900 | 385949379000 | 718000 | 719000 | 720000 | 716000 | 4493 |
| 333 | 20250307 | 132800 | 382723267500 | 719000 | 718000 | 720000 | 717000 | 8554 |
| 334 | 20250307 | 132700 | 376573192000 | 717000 | 713000 | 718000 | 712000 | 22216 |
| 335 | 20250307 | 132600 | 360677108000 | 712500 | 710000 | 713000 | 709500 | 6948 |
| 336 | 20250307 | 132500 | 355736922500 | 710000 | 708500 | 710000 | 708500 | 4899 |
| 337 | 20250307 | 132400 | 352261345500 | 708500 | 707500 | 709000 | 707000 | 2664 |
| 338 | 20250307 | 132300 | 350374917000 | 707500 | 707000 | 708000 | 707000 | 950 |
| 339 | 20250307 | 132200 | 349703155500 | 707000 | 708000 | 708000 | 707000 | 536 |
| 340 | 20250307 | 132100 | 349323905500 | 708000 | 707000 | 708000 | 706000 | 923 |
| 341 | 20250307 | 132000 | 348671123000 | 708000 | 707500 | 708000 | 706000 | 2834 |
| 342 | 20250307 | 131900 | 346667585500 | 707000 | 708000 | 708000 | 707000 | 1120 |
| 343 | 20250307 | 131800 | 345875434000 | 708000 | 708000 | 708000 | 707000 | 659 |
| 344 | 20250307 | 131700 | 345409296500 | 707000 | 708000 | 708000 | 707000 | 767 |
| 345 | 20250307 | 131600 | 344866578000 | 708000 | 707500 | 708000 | 707000 | 820 |
| 346 | 20250307 | 131500 | 344286216500 | 707500 | 707000 | 708000 | 706000 | 1641 |
| 347 | 20250307 | 131400 | 343126002000 | 707000 | 707000 | 707000 | 706000 | 644 |
| 348 | 20250307 | 131300 | 342670770000 | 707000 | 707000 | 707000 | 706000 | 534 |
| 349 | 20250307 | 131200 | 342293361500 | 707000 | 705000 | 707000 | 705000 | 1984 |
| 350 | 20250307 | 131100 | 340892205000 | 705000 | 705000 | 706000 | 705000 | 799 |
| 351 | 20250307 | 131000 | 340328853000 | 706000 | 705000 | 706000 | 705000 | 818 |
| 352 | 20250307 | 130900 | 339751981000 | 705500 | 705500 | 707000 | 704000 | 2328 |
| 353 | 20250307 | 130800 | 338109862000 | 706000 | 707000 | 708000 | 705000 | 4673 |
| 354 | 20250307 | 130700 | 334806504500 | 707000 | 709000 | 709000 | 707000 | 2449 |
| 355 | 20250307 | 130600 | 333072900500 | 709000 | 708000 | 709000 | 707000 | 1609 |
| 356 | 20250307 | 130500 | 331933786500 | 707000 | 708000 | 708000 | 707000 | 995 |
| 357 | 20250307 | 130400 | 331229998000 | 708000 | 709500 | 710000 | 707000 | 6462 |
| 358 | 20250307 | 130300 | 326648269500 | 710000 | 710000 | 710000 | 709000 | 4237 |
| 359 | 20250307 | 130200 | 323640064500 | 710000 | 708000 | 710000 | 707500 | 3285 |
| 360 | 20250307 | 130100 | 321310289500 | 708000 | 710000 | 710000 | 706000 | 4571 |
| 361 | 20250307 | 130000 | 318070977000 | 710000 | 704500 | 710000 | 704000 | 20736 |
| 362 | 20250307 | 125900 | 303408947500 | 705000 | 705000 | 705000 | 704000 | 425 |
| 363 | 20250307 | 125800 | 303109409000 | 704000 | 704000 | 705000 | 704000 | 1410 |
| 364 | 20250307 | 125700 | 302115807000 | 704000 | 701000 | 705000 | 700500 | 10256 |
| 365 | 20250307 | 125600 | 294909250500 | 701000 | 702000 | 702000 | 701000 | 1430 |
| 366 | 20250307 | 125500 | 293906568500 | 701000 | 701000 | 702000 | 701000 | 436 |
| 367 | 20250307 | 125400 | 293600809500 | 701000 | 703000 | 703000 | 701000 | 1946 |
| 368 | 20250307 | 125300 | 292235152500 | 702000 | 703000 | 703000 | 702000 | 413 |
| 369 | 20250307 | 125200 | 291944991500 | 703000 | 703000 | 703000 | 702000 | 385 |
| 370 | 20250307 | 125100 | 291674445500 | 703000 | 702000 | 703000 | 702000 | 393 |
| 371 | 20250307 | 125000 | 291398249500 | 702000 | 703000 | 703000 | 702000 | 397 |
| 372 | 20250307 | 124900 | 291119357500 | 703000 | 702000 | 703000 | 702000 | 572 |
| 373 | 20250307 | 124800 | 290717559500 | 703000 | 703000 | 703000 | 702000 | 599 |
| 374 | 20250307 | 124700 | 290296679000 | 703000 | 703000 | 703000 | 702000 | 686 |
| 375 | 20250307 | 124600 | 289814761000 | 702000 | 702000 | 703000 | 702000 | 366 |
| 376 | 20250307 | 124500 | 289557609000 | 702500 | 702000 | 703000 | 702000 | 411 |
| 377 | 20250307 | 124400 | 289268968000 | 703000 | 703000 | 703000 | 702000 | 648 |
| 378 | 20250307 | 124300 | 288813841000 | 703000 | 703000 | 703000 | 702000 | 446 |
| 379 | 20250307 | 124200 | 288500435000 | 703000 | 702000 | 703000 | 702000 | 534 |
| 380 | 20250307 | 124100 | 288125143000 | 702000 | 702000 | 703000 | 702000 | 457 |
| 381 | 20250307 | 124000 | 287804180000 | 702000 | 703000 | 703000 | 702000 | 1260 |
| 382 | 20250307 | 123900 | 286919632000 | 702000 | 703000 | 703000 | 702000 | 272 |
| 383 | 20250307 | 123800 | 286728535000 | 702000 | 703000 | 703000 | 702000 | 390 |
| 384 | 20250307 | 123700 | 286454647000 | 702000 | 703000 | 703000 | 702000 | 239 |
| 385 | 20250307 | 123600 | 286286778500 | 702000 | 703000 | 703000 | 701000 | 1571 |
| 386 | 20250307 | 123500 | 285183780000 | 702500 | 702000 | 703000 | 701000 | 1875 |
| 387 | 20250307 | 123400 | 283867710000 | 701000 | 704000 | 704000 | 701000 | 1562 |
| 388 | 20250307 | 123300 | 282770041000 | 704000 | 704000 | 704000 | 703000 | 873 |
| 389 | 20250307 | 123200 | 282155864500 | 704000 | 703000 | 704000 | 702000 | 1886 |
| 390 | 20250307 | 123100 | 280829492000 | 703000 | 701000 | 703000 | 701000 | 1919 |
| 391 | 20250307 | 123000 | 279482195500 | 702000 | 702000 | 702000 | 701000 | 590 |
| 392 | 20250307 | 122900 | 279068188500 | 701000 | 701000 | 702000 | 700000 | 1564 |
| 393 | 20250307 | 122800 | 277971852500 | 701000 | 701000 | 701000 | 700000 | 528 |
| 394 | 20250307 | 122700 | 277601931000 | 701000 | 699000 | 701000 | 699000 | 1027 |
| 395 | 20250307 | 122600 | 276882884500 | 700000 | 700000 | 700000 | 699000 | 726 |
| 396 | 20250307 | 122500 | 276375061000 | 700000 | 698000 | 700000 | 698000 | 1238 |
| 397 | 20250307 | 122400 | 275509724000 | 698000 | 699000 | 699000 | 698000 | 972 |
| 398 | 20250307 | 122300 | 274830995500 | 699000 | 699000 | 700000 | 698000 | 987 |
| 399 | 20250307 | 122200 | 274140986500 | 699500 | 699000 | 700000 | 699000 | 539 |
| 400 | 20250307 | 122100 | 273764140500 | 699000 | 700000 | 701000 | 699000 | 1381 |
| 401 | 20250307 | 122000 | 272798072500 | 700000 | 700000 | 701000 | 700000 | 738 |
| 402 | 20250307 | 121900 | 272281295500 | 700000 | 700000 | 701000 | 700000 | 1066 |
| 403 | 20250307 | 121800 | 271535021000 | 700000 | 702000 | 702000 | 700000 | 2220 |
| 404 | 20250307 | 121700 | 269980203000 | 702000 | 704000 | 704000 | 702000 | 1569 |
| 405 | 20250307 | 121600 | 268877298000 | 703000 | 703000 | 704000 | 703000 | 492 |
| 406 | 20250307 | 121500 | 268531233500 | 703000 | 703000 | 704000 | 702000 | 2280 |
| 407 | 20250307 | 121400 | 266929020500 | 702000 | 705000 | 705000 | 702000 | 2595 |
| 408 | 20250307 | 121300 | 265102651000 | 704000 | 704500 | 705000 | 704000 | 900 |
| 409 | 20250307 | 121200 | 264468392500 | 705000 | 705000 | 705000 | 704000 | 1629 |
| 410 | 20250307 | 121100 | 263320867000 | 705000 | 702000 | 705000 | 702000 | 5747 |
| 411 | 20250307 | 121000 | 259278222000 | 702000 | 702000 | 702000 | 701000 | 685 |
| 412 | 20250307 | 120900 | 258797612000 | 702000 | 700000 | 702000 | 699000 | 1413 |
| 413 | 20250307 | 120800 | 257806861000 | 700000 | 699000 | 700000 | 699000 | 636 |
| 414 | 20250307 | 120700 | 257361956000 | 699000 | 702000 | 702000 | 699000 | 2151 |
| 415 | 20250307 | 120600 | 255854597500 | 702000 | 701000 | 702000 | 700000 | 1279 |
| 416 | 20250307 | 120500 | 254957901500 | 701000 | 700000 | 701000 | 699500 | 2687 |
| 417 | 20250307 | 120400 | 253076365500 | 700000 | 700000 | 700000 | 699000 | 428 |
| 418 | 20250307 | 120300 | 252776943500 | 699000 | 700000 | 701000 | 697000 | 3093 |
| 419 | 20250307 | 120200 | 250615627000 | 700000 | 700000 | 701000 | 699000 | 1745 |
| 420 | 20250307 | 120100 | 249393912000 | 699000 | 702000 | 702000 | 699000 | 1788 |
| 421 | 20250307 | 120000 | 248141984500 | 701000 | 701000 | 702000 | 699000 | 2833 |
| 422 | 20250307 | 115900 | 246157707500 | 701000 | 704000 | 704000 | 701000 | 2613 |
| 423 | 20250307 | 115800 | 244321574500 | 703000 | 703000 | 704500 | 702000 | 2761 |
| 424 | 20250307 | 115700 | 242379819500 | 703000 | 705000 | 707000 | 702000 | 8118 |
| 425 | 20250307 | 115600 | 236656060500 | 705000 | 705000 | 706000 | 702000 | 10677 |
| 426 | 20250307 | 115500 | 229131729500 | 705000 | 700000 | 705000 | 695000 | 21230 |
| 427 | 20250307 | 115400 | 214266800000 | 699000 | 700000 | 700000 | 699000 | 3095 |
| 428 | 20250307 | 115300 | 212101515500 | 699000 | 698000 | 700000 | 697000 | 7852 |
| 429 | 20250307 | 115200 | 206616631000 | 698000 | 697000 | 698000 | 695000 | 4292 |
| 430 | 20250307 | 115100 | 203626590000 | 697000 | 695000 | 697000 | 694000 | 9092 |
| 431 | 20250307 | 115000 | 197302813000 | 695000 | 694000 | 695000 | 694000 | 4514 |
| 432 | 20250307 | 114900 | 194168675500 | 694000 | 689000 | 695000 | 689000 | 18087 |
| 433 | 20250307 | 114800 | 181658738000 | 689000 | 688000 | 689000 | 687000 | 1519 |
| 434 | 20250307 | 114700 | 180612936500 | 688000 | 687000 | 688000 | 686000 | 1156 |
| 435 | 20250307 | 114600 | 179818829500 | 687000 | 686000 | 687000 | 686000 | 522 |
| 436 | 20250307 | 114500 | 179460546000 | 686000 | 686000 | 687000 | 686000 | 257 |
| 437 | 20250307 | 114400 | 179284119500 | 686000 | 687000 | 687000 | 686000 | 474 |
| 438 | 20250307 | 114300 | 178958680500 | 686000 | 687000 | 688000 | 686000 | 1271 |
| 439 | 20250307 | 114200 | 178085451000 | 688000 | 689000 | 689000 | 687000 | 630 |
| 440 | 20250307 | 114100 | 177652011000 | 688000 | 690000 | 690000 | 688000 | 2163 |
| 441 | 20250307 | 114000 | 176161529000 | 689500 | 690000 | 690000 | 689000 | 1506 |
| 442 | 20250307 | 113900 | 175122724500 | 690000 | 688000 | 690000 | 687000 | 4855 |
| 443 | 20250307 | 113800 | 171778557000 | 688000 | 687000 | 688000 | 687000 | 275 |
| 444 | 20250307 | 113700 | 171589541500 | 687000 | 689000 | 689000 | 686000 | 2205 |
| 445 | 20250307 | 113600 | 170072726000 | 689000 | 689000 | 689000 | 688000 | 743 |
| 446 | 20250307 | 113500 | 169560936000 | 689000 | 688000 | 689000 | 688000 | 614 |
| 447 | 20250307 | 113400 | 169138059500 | 689000 | 689000 | 689000 | 688000 | 1467 |
| 448 | 20250307 | 113300 | 168128106000 | 689000 | 685000 | 689000 | 685000 | 7536 |
| 449 | 20250307 | 113200 | 162948170000 | 686000 | 685000 | 686000 | 684000 | 873 |
| 450 | 20250307 | 113100 | 162350009500 | 685000 | 684000 | 686000 | 684000 | 612 |
| 451 | 20250307 | 113000 | 161930712500 | 684000 | 687000 | 687000 | 684000 | 2685 |
| 452 | 20250307 | 112900 | 160089879500 | 687000 | 687000 | 687000 | 686000 | 727 |
| 453 | 20250307 | 112800 | 159590570000 | 687000 | 687000 | 687000 | 686000 | 655 |
| 454 | 20250307 | 112700 | 159140687500 | 687000 | 686000 | 687000 | 686000 | 609 |
| 455 | 20250307 | 112600 | 158722458000 | 686000 | 686000 | 687000 | 686000 | 874 |
| 456 | 20250307 | 112500 | 158122550000 | 687000 | 684000 | 687000 | 684000 | 6147 |
| 457 | 20250307 | 112400 | 153908192500 | 684000 | 684000 | 684000 | 683000 | 728 |
| 458 | 20250307 | 112300 | 153410391500 | 684000 | 681500 | 684000 | 681000 | 2514 |
| 459 | 20250307 | 112200 | 151694293000 | 682000 | 680000 | 682000 | 680000 | 1351 |
| 460 | 20250307 | 112100 | 150774646500 | 680000 | 680000 | 681000 | 680000 | 113 |
| 461 | 20250307 | 112000 | 150697717000 | 681000 | 681000 | 681000 | 679000 | 607 |
| 462 | 20250307 | 111900 | 150284900500 | 681500 | 682000 | 682000 | 681000 | 164 |
| 463 | 20250307 | 111800 | 150173147000 | 681000 | 682000 | 682000 | 681000 | 234 |
| 464 | 20250307 | 111700 | 150013747500 | 682000 | 681000 | 682000 | 681000 | 171 |
| 465 | 20250307 | 111600 | 149897250500 | 682000 | 682000 | 682000 | 681000 | 538 |
| 466 | 20250307 | 111500 | 149530774500 | 682000 | 682000 | 682000 | 681000 | 173 |
| 467 | 20250307 | 111400 | 149412830500 | 682000 | 679000 | 682000 | 679000 | 356 |
| 468 | 20250307 | 111300 | 149170407000 | 679000 | 681000 | 682000 | 679000 | 831 |
| 469 | 20250307 | 111200 | 148605239000 | 681000 | 682000 | 682000 | 680000 | 492 |
| 470 | 20250307 | 111100 | 148270038500 | 682000 | 680000 | 682000 | 679500 | 1227 |
| 471 | 20250307 | 111000 | 147435241500 | 680000 | 680000 | 680000 | 679000 | 108 |
| 472 | 20250307 | 110900 | 147361803500 | 680000 | 679000 | 680000 | 679000 | 371 |
| 473 | 20250307 | 110800 | 147109805500 | 680000 | 679000 | 680000 | 678000 | 574 |
| 474 | 20250307 | 110700 | 146719961000 | 679000 | 679000 | 679000 | 678000 | 84 |
| 475 | 20250307 | 110600 | 146662969000 | 678000 | 679000 | 679000 | 678000 | 79 |
| 476 | 20250307 | 110500 | 146609368500 | 679000 | 678000 | 679000 | 678000 | 662 |
| 477 | 20250307 | 110400 | 146159943500 | 678000 | 678000 | 679000 | 677000 | 444 |
| 478 | 20250307 | 110300 | 145858862000 | 678000 | 678000 | 678000 | 677000 | 62 |
| 479 | 20250307 | 110200 | 145816847000 | 677000 | 678000 | 678000 | 677000 | 100 |
| 480 | 20250307 | 110100 | 145749098500 | 677000 | 676000 | 678000 | 676000 | 399 |
| 481 | 20250307 | 110000 | 145478934000 | 676000 | 677000 | 677000 | 676000 | 163 |
| 482 | 20250307 | 105900 | 145368665500 | 677000 | 676000 | 677000 | 676000 | 208 |
| 483 | 20250307 | 105800 | 145227944500 | 676000 | 678000 | 678000 | 676000 | 312 |
| 484 | 20250307 | 105700 | 145016685000 | 677000 | 677000 | 678000 | 677000 | 156 |
| 485 | 20250307 | 105600 | 144911046000 | 678000 | 677000 | 678000 | 676000 | 291 |
| 486 | 20250307 | 105500 | 144714003000 | 678000 | 679000 | 679000 | 677000 | 1354 |
| 487 | 20250307 | 105400 | 143796341500 | 678000 | 678000 | 679000 | 678000 | 338 |
| 488 | 20250307 | 105300 | 143567148000 | 678000 | 679000 | 679000 | 678000 | 106 |
| 489 | 20250307 | 105200 | 143495201000 | 679000 | 678000 | 679000 | 678000 | 222 |
| 490 | 20250307 | 105100 | 143344605500 | 679000 | 679000 | 679000 | 678000 | 160 |
| 491 | 20250307 | 105000 | 143236062500 | 679000 | 680000 | 680000 | 678000 | 310 |
| 492 | 20250307 | 104900 | 143025787500 | 679000 | 679000 | 680000 | 679000 | 380 |
| 493 | 20250307 | 104800 | 142767677500 | 680000 | 680000 | 680000 | 678000 | 767 |
| 494 | 20250307 | 104700 | 142246543000 | 681000 | 681000 | 682000 | 680000 | 291 |
| 495 | 20250307 | 104600 | 142048412000 | 682000 | 681000 | 682000 | 681000 | 205 |
| 496 | 20250307 | 104500 | 141908747000 | 681000 | 682000 | 682000 | 680500 | 1192 |
| 497 | 20250307 | 104400 | 141096897000 | 682000 | 683000 | 683000 | 681000 | 314 |
| 498 | 20250307 | 104300 | 140882770000 | 682000 | 682000 | 683000 | 681000 | 1337 |
| 499 | 20250307 | 104200 | 139970896000 | 683000 | 682000 | 683000 | 682000 | 682 |
| 500 | 20250307 | 104100 | 139505185000 | 683000 | 682000 | 683000 | 681000 | 473 |
| 501 | 20250307 | 104000 | 139182548000 | 682000 | 682000 | 682000 | 681000 | 143 |
| 502 | 20250307 | 103900 | 139085093500 | 682000 | 682000 | 683000 | 681000 | 431 |
| 503 | 20250307 | 103800 | 138791191000 | 682000 | 681500 | 682000 | 681000 | 288 |
| 504 | 20250307 | 103700 | 138594884000 | 681500 | 683000 | 683000 | 681000 | 617 |
| 505 | 20250307 | 103600 | 138173997500 | 683000 | 682000 | 683000 | 681000 | 564 |
| 506 | 20250307 | 103500 | 137789446500 | 682000 | 682000 | 682000 | 681000 | 607 |
| 507 | 20250307 | 103400 | 137375510000 | 681000 | 679000 | 682000 | 679000 | 1795 |
| 508 | 20250307 | 103300 | 136154589000 | 680000 | 680000 | 680000 | 679000 | 163 |
| 509 | 20250307 | 103200 | 136043790000 | 680000 | 679000 | 680000 | 679000 | 970 |
| 510 | 20250307 | 103100 | 135385049500 | 678000 | 678000 | 679000 | 677000 | 369 |
| 511 | 20250307 | 103000 | 135134889500 | 678000 | 678000 | 678000 | 677500 | 318 |
| 512 | 20250307 | 102900 | 134919300500 | 677500 | 677000 | 678000 | 677000 | 189 |
| 513 | 20250307 | 102800 | 134791297500 | 677000 | 677000 | 677000 | 676000 | 434 |
| 514 | 20250307 | 102700 | 134497737500 | 676500 | 676000 | 677000 | 676000 | 318 |
| 515 | 20250307 | 102600 | 134282685000 | 676500 | 676000 | 677000 | 675000 | 287 |
| 516 | 20250307 | 102500 | 134088661000 | 676000 | 677000 | 678000 | 675000 | 999 |
| 517 | 20250307 | 102400 | 133413225000 | 676000 | 677000 | 678000 | 676000 | 169 |
| 518 | 20250307 | 102300 | 133298844000 | 678000 | 678000 | 678000 | 676000 | 301 |
| 519 | 20250307 | 102200 | 133095170000 | 678000 | 678000 | 678000 | 677000 | 377 |
| 520 | 20250307 | 102100 | 132839864500 | 678000 | 678000 | 678000 | 677000 | 314 |
| 521 | 20250307 | 102000 | 132627111500 | 678000 | 677000 | 678000 | 676000 | 492 |
| 522 | 20250307 | 101900 | 132294076500 | 677000 | 677000 | 678000 | 676000 | 840 |
| 523 | 20250307 | 101800 | 131725364500 | 677000 | 679000 | 679000 | 677000 | 794 |
| 524 | 20250307 | 101700 | 131187027500 | 678000 | 679000 | 679000 | 678000 | 139 |
| 525 | 20250307 | 101600 | 131092695000 | 679000 | 679000 | 679000 | 678000 | 145 |
| 526 | 20250307 | 101500 | 130994291000 | 678000 | 677000 | 679000 | 677000 | 501 |
| 527 | 20250307 | 101400 | 130654624000 | 678000 | 679000 | 679000 | 677000 | 1036 |
| 528 | 20250307 | 101300 | 129952521000 | 678000 | 679000 | 679000 | 678000 | 125 |
| 529 | 20250307 | 101200 | 129867732000 | 679000 | 679000 | 680000 | 678000 | 147 |
| 530 | 20250307 | 101100 | 129767937500 | 679000 | 679000 | 680000 | 679000 | 490 |
| 531 | 20250307 | 101000 | 129435136500 | 679000 | 679000 | 680000 | 678000 | 296 |
| 532 | 20250307 | 100900 | 129234155500 | 678500 | 678000 | 679000 | 678000 | 92 |
| 533 | 20250307 | 100800 | 129171701500 | 678000 | 678000 | 680000 | 678000 | 375 |
| 534 | 20250307 | 100700 | 128917113500 | 678000 | 679000 | 680000 | 678000 | 564 |
| 535 | 20250307 | 100600 | 128534542500 | 680000 | 680000 | 680000 | 678000 | 451 |
| 536 | 20250307 | 100500 | 128228299500 | 680000 | 680000 | 680000 | 679000 | 104 |
| 537 | 20250307 | 100400 | 128157635500 | 680000 | 677000 | 680000 | 676000 | 415 |
| 538 | 20250307 | 100300 | 127876207500 | 677000 | 678000 | 678000 | 676000 | 496 |
| 539 | 20250307 | 100200 | 127540365500 | 678000 | 677000 | 678000 | 677000 | 708 |
| 540 | 20250307 | 100100 | 127060715000 | 677000 | 676000 | 678000 | 675000 | 1993 |
| 541 | 20250307 | 100000 | 125711626000 | 676000 | 677000 | 677000 | 675000 | 1835 |
| 542 | 20250307 | 095900 | 124471058000 | 677000 | 680000 | 680000 | 677000 | 2296 |
| 543 | 20250307 | 095800 | 122914258000 | 680000 | 680000 | 680000 | 679000 | 234 |
| 544 | 20250307 | 095700 | 122755316000 | 679000 | 679000 | 681000 | 679000 | 747 |
| 545 | 20250307 | 095600 | 122247723000 | 680000 | 680000 | 681000 | 679000 | 594 |
| 546 | 20250307 | 095500 | 121843695000 | 680000 | 682000 | 682000 | 680000 | 860 |
| 547 | 20250307 | 095400 | 121258196000 | 682000 | 681000 | 682000 | 681000 | 217 |
| 548 | 20250307 | 095300 | 121110341000 | 682000 | 680000 | 682000 | 679000 | 991 |
| 549 | 20250307 | 095200 | 120436186500 | 680000 | 680000 | 680000 | 678500 | 1144 |
| 550 | 20250307 | 095100 | 119659095500 | 679000 | 682000 | 683000 | 678000 | 4046 |
| 551 | 20250307 | 095000 | 116906531500 | 682000 | 685000 | 685000 | 682000 | 1363 |
| 552 | 20250307 | 094900 | 115975631500 | 684000 | 684500 | 685000 | 684000 | 511 |
| 553 | 20250307 | 094800 | 115625961500 | 685000 | 684000 | 685000 | 683000 | 800 |
| 554 | 20250307 | 094700 | 115078839000 | 684000 | 687000 | 687000 | 684000 | 2189 |
| 555 | 20250307 | 094600 | 113577256500 | 687000 | 685000 | 687000 | 685000 | 1985 |
| 556 | 20250307 | 094500 | 112215840000 | 685000 | 683000 | 686000 | 682000 | 3869 |
| 557 | 20250307 | 094400 | 109572600500 | 683000 | 686000 | 687000 | 683000 | 3291 |
| 558 | 20250307 | 094300 | 107318256000 | 686000 | 687000 | 688000 | 686000 | 1421 |
| 559 | 20250307 | 094200 | 106342146000 | 688000 | 688000 | 689000 | 687000 | 681 |
| 560 | 20250307 | 094100 | 105873663000 | 689000 | 688000 | 689000 | 687000 | 2445 |
| 561 | 20250307 | 094000 | 104191571500 | 689000 | 687000 | 689000 | 687000 | 2264 |
| 562 | 20250307 | 093900 | 102633672000 | 687000 | 688000 | 689000 | 686000 | 2426 |
| 563 | 20250307 | 093800 | 100967071500 | 688000 | 687000 | 689000 | 686000 | 2439 |
| 564 | 20250307 | 093700 | 99289320000 | 686000 | 690000 | 690000 | 685000 | 5029 |
| 565 | 20250307 | 093600 | 95832306500 | 689000 | 689000 | 690000 | 688000 | 3696 |
| 566 | 20250307 | 093500 | 93283866500 | 689000 | 688000 | 690000 | 687000 | 4147 |
| 567 | 20250307 | 093400 | 90427818000 | 688000 | 688000 | 689000 | 686500 | 6287 |
| 568 | 20250307 | 093300 | 86101198500 | 687000 | 686000 | 688000 | 684000 | 6868 |
| 569 | 20250307 | 093200 | 81390345000 | 686000 | 686000 | 687000 | 685000 | 4799 |
| 570 | 20250307 | 093100 | 78098163000 | 686000 | 685000 | 686000 | 684000 | 5549 |
| 571 | 20250307 | 093000 | 74295794500 | 685000 | 682000 | 685000 | 682000 | 6815 |
| 572 | 20250307 | 092900 | 69634671500 | 682000 | 683000 | 683000 | 681000 | 2113 |
| 573 | 20250307 | 092800 | 68192749500 | 683000 | 681000 | 683000 | 681000 | 1914 |
| 574 | 20250307 | 092700 | 66886711500 | 681000 | 682000 | 683000 | 680000 | 2409 |
| 575 | 20250307 | 092600 | 65244412000 | 682000 | 681000 | 684000 | 679000 | 4100 |
| 576 | 20250307 | 092500 | 62450125500 | 682000 | 680000 | 682000 | 678000 | 4145 |
| 577 | 20250307 | 092400 | 59631278000 | 679000 | 676000 | 680000 | 675000 | 2250 |
| 578 | 20250307 | 092300 | 58106570000 | 676000 | 676000 | 677000 | 674000 | 1998 |
| 579 | 20250307 | 092200 | 56757038000 | 677000 | 674000 | 677000 | 674000 | 1353 |
| 580 | 20250307 | 092100 | 55843264500 | 675000 | 675000 | 676000 | 674000 | 648 |
| 581 | 20250307 | 092000 | 55405873000 | 675000 | 675000 | 677000 | 673000 | 1932 |
| 582 | 20250307 | 091900 | 54101102500 | 674000 | 673500 | 675000 | 673000 | 1595 |
| 583 | 20250307 | 091800 | 53026638000 | 674000 | 675000 | 675000 | 673000 | 748 |
| 584 | 20250307 | 091700 | 52522477500 | 674000 | 673000 | 675000 | 672000 | 1114 |
| 585 | 20250307 | 091600 | 51771679000 | 672000 | 673000 | 675000 | 672000 | 1501 |
| 586 | 20250307 | 091500 | 50760534500 | 674000 | 674000 | 675000 | 673000 | 1624 |
| 587 | 20250307 | 091400 | 49665429500 | 675000 | 671000 | 675000 | 671000 | 2082 |
| 588 | 20250307 | 091300 | 48264305500 | 671000 | 670000 | 672000 | 668000 | 1833 |
| 589 | 20250307 | 091200 | 47036708000 | 669000 | 670000 | 670000 | 669000 | 381 |
| 590 | 20250307 | 091100 | 46781679000 | 669000 | 670000 | 670000 | 668000 | 1226 |
| 591 | 20250307 | 091000 | 45961844500 | 669000 | 669500 | 672000 | 668000 | 1868 |
| 592 | 20250307 | 090900 | 44710239000 | 670000 | 668000 | 672000 | 667000 | 2177 |
| 593 | 20250307 | 090800 | 43252157500 | 669000 | 669000 | 670000 | 667000 | 2497 |
| 594 | 20250307 | 090700 | 41582516000 | 668000 | 673000 | 673000 | 668000 | 2820 |
| 595 | 20250307 | 090600 | 39692348500 | 672000 | 667000 | 673000 | 667000 | 5409 |
| 596 | 20250307 | 090500 | 36065985500 | 668000 | 667000 | 669000 | 664000 | 7259 |
| 597 | 20250307 | 090400 | 31229122000 | 667000 | 675000 | 675000 | 666000 | 9739 |
| 598 | 20250307 | 090300 | 24699744500 | 675000 | 675000 | 677000 | 673000 | 3176 |
| 599 | 20250307 | 090200 | 22555544500 | 675000 | 678000 | 680000 | 673000 | 5453 |
| 600 | 20250307 | 090100 | 18871086500 | 679000 | 683000 | 686000 | 677500 | 9793 |
| 601 | 20250307 | 090000 | 12188371000 | 681000 | 680000 | 685000 | 676000 | 15536 |