33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 3 | 20250306 | 182900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 4 | 20250306 | 182800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 5 | 20250306 | 182700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 6 | 20250306 | 182600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 7 | 20250306 | 182500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 8 | 20250306 | 182400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 9 | 20250306 | 182300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 10 | 20250306 | 182200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 11 | 20250306 | 182100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 12 | 20250306 | 182000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 13 | 20250306 | 181900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 14 | 20250306 | 181800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 15 | 20250306 | 181700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 16 | 20250306 | 181600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 17 | 20250306 | 181500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 18 | 20250306 | 181400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 19 | 20250306 | 181300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 20 | 20250306 | 181200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 21 | 20250306 | 181100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 22 | 20250306 | 181000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 23 | 20250306 | 180900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 24 | 20250306 | 180800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 25 | 20250306 | 180700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 26 | 20250306 | 180600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 27 | 20250306 | 180500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 28 | 20250306 | 180400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 29 | 20250306 | 180300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 30 | 20250306 | 180200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 31 | 20250306 | 180100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 32 | 20250306 | 180000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 33 | 20250306 | 175900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 34 | 20250306 | 175800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 35 | 20250306 | 175700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 36 | 20250306 | 175600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 37 | 20250306 | 175500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 38 | 20250306 | 175400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 39 | 20250306 | 175300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 40 | 20250306 | 175200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 41 | 20250306 | 175100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 42 | 20250306 | 175000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 43 | 20250306 | 174900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 44 | 20250306 | 174800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 45 | 20250306 | 174700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 46 | 20250306 | 174600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 47 | 20250306 | 174500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 48 | 20250306 | 174400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 49 | 20250306 | 174300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 50 | 20250306 | 174200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 51 | 20250306 | 174100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 52 | 20250306 | 174000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 53 | 20250306 | 173900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 54 | 20250306 | 173800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 55 | 20250306 | 173700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 56 | 20250306 | 173600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 57 | 20250306 | 173500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 58 | 20250306 | 173400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 59 | 20250306 | 173300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 60 | 20250306 | 173200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 61 | 20250306 | 173100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 62 | 20250306 | 173000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 63 | 20250306 | 172900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 64 | 20250306 | 172800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 65 | 20250306 | 172700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 66 | 20250306 | 172600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 67 | 20250306 | 172500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 68 | 20250306 | 172400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 69 | 20250306 | 172300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 70 | 20250306 | 172200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 71 | 20250306 | 172100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 72 | 20250306 | 172000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 73 | 20250306 | 171900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 74 | 20250306 | 171800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 75 | 20250306 | 171700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 76 | 20250306 | 171600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 77 | 20250306 | 171500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 78 | 20250306 | 171400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 79 | 20250306 | 171300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 80 | 20250306 | 171200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 81 | 20250306 | 171100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 82 | 20250306 | 171000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 83 | 20250306 | 170900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 84 | 20250306 | 170800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 85 | 20250306 | 170700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 86 | 20250306 | 170600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 87 | 20250306 | 170500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 88 | 20250306 | 170400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 89 | 20250306 | 170300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 90 | 20250306 | 170200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 91 | 20250306 | 170100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 92 | 20250306 | 170000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 93 | 20250306 | 165900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 94 | 20250306 | 165800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 95 | 20250306 | 165700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 96 | 20250306 | 165600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 97 | 20250306 | 165500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 98 | 20250306 | 165400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 99 | 20250306 | 165300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 100 | 20250306 | 165200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 101 | 20250306 | 165100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 102 | 20250306 | 165000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 103 | 20250306 | 164900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 104 | 20250306 | 164800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 105 | 20250306 | 164700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 106 | 20250306 | 164600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 107 | 20250306 | 164500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 108 | 20250306 | 164400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 109 | 20250306 | 164300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 110 | 20250306 | 164200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 111 | 20250306 | 164100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 112 | 20250306 | 164000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 113 | 20250306 | 163900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 114 | 20250306 | 163800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 115 | 20250306 | 163700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 116 | 20250306 | 163600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 117 | 20250306 | 163500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 118 | 20250306 | 163400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 119 | 20250306 | 163300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 120 | 20250306 | 163200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 121 | 20250306 | 163100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 122 | 20250306 | 163000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 123 | 20250306 | 162900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 124 | 20250306 | 162800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 125 | 20250306 | 162700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 126 | 20250306 | 162600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 127 | 20250306 | 162500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 128 | 20250306 | 162400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 129 | 20250306 | 162300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 130 | 20250306 | 162200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 131 | 20250306 | 162100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 132 | 20250306 | 162000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 133 | 20250306 | 161900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 134 | 20250306 | 161800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 135 | 20250306 | 161700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 136 | 20250306 | 161600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 137 | 20250306 | 161500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 138 | 20250306 | 161400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 139 | 20250306 | 161300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 140 | 20250306 | 161200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 141 | 20250306 | 161100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 142 | 20250306 | 161000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 143 | 20250306 | 160900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 144 | 20250306 | 160800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 145 | 20250306 | 160700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 146 | 20250306 | 160600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 147 | 20250306 | 160500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 148 | 20250306 | 160400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 149 | 20250306 | 160300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 150 | 20250306 | 160200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 151 | 20250306 | 160100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 152 | 20250306 | 160000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 3755 |
| 153 | 20250306 | 155900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 154 | 20250306 | 155800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 155 | 20250306 | 155700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 156 | 20250306 | 155600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 157 | 20250306 | 155500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 158 | 20250306 | 155400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 159 | 20250306 | 155300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 160 | 20250306 | 155200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 161 | 20250306 | 155100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 162 | 20250306 | 155000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 163 | 20250306 | 154900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 164 | 20250306 | 154800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 165 | 20250306 | 154700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 166 | 20250306 | 154600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 167 | 20250306 | 154500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 168 | 20250306 | 154400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 169 | 20250306 | 154300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 170 | 20250306 | 154200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 171 | 20250306 | 154100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 172 | 20250306 | 154000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 173 | 20250306 | 153900 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 174 | 20250306 | 153800 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 175 | 20250306 | 153700 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 176 | 20250306 | 153600 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 177 | 20250306 | 153500 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 178 | 20250306 | 153400 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 179 | 20250306 | 153300 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 180 | 20250306 | 153200 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 181 | 20250306 | 153100 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 182 | 20250306 | 153000 | 47622112750 | 312000 | 312000 | 312000 | 312000 | 7510 |
| 183 | 20250306 | 152900 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20250306 | 152800 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20250306 | 152700 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20250306 | 152600 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20250306 | 152500 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20250306 | 152400 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20250306 | 152300 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20250306 | 152200 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20250306 | 152100 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20250306 | 152000 | 46450552750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20250306 | 151900 | 46450552750 | 312500 | 312000 | 313000 | 312000 | 232 |
| 194 | 20250306 | 151800 | 46378050250 | 312500 | 313000 | 313000 | 312000 | 160 |
| 195 | 20250306 | 151700 | 46328047250 | 313000 | 313500 | 313500 | 312000 | 556 |
| 196 | 20250306 | 151600 | 46154242500 | 313500 | 312500 | 313500 | 312000 | 730 |
| 197 | 20250306 | 151500 | 45925881000 | 312000 | 312500 | 313000 | 312000 | 904 |
| 198 | 20250306 | 151400 | 45643212000 | 312500 | 312000 | 312500 | 311500 | 391 |
| 199 | 20250306 | 151300 | 45521086000 | 312000 | 312000 | 312500 | 311500 | 587 |
| 200 | 20250306 | 151200 | 45337853500 | 312000 | 312000 | 312000 | 311500 | 399 |
| 201 | 20250306 | 151100 | 45213394500 | 312000 | 311500 | 312000 | 311000 | 289 |
| 202 | 20250306 | 151000 | 45123340500 | 311500 | 311500 | 312000 | 311000 | 374 |
| 203 | 20250306 | 150900 | 45006806500 | 311500 | 311000 | 312000 | 311000 | 278 |
| 204 | 20250306 | 150800 | 44920218000 | 311000 | 311500 | 311500 | 311000 | 330 |
| 205 | 20250306 | 150700 | 44817526000 | 311500 | 311500 | 311500 | 311000 | 247 |
| 206 | 20250306 | 150600 | 44740649250 | 311000 | 311000 | 312000 | 310500 | 452 |
| 207 | 20250306 | 150500 | 44599928250 | 310500 | 311500 | 311500 | 310500 | 367 |
| 208 | 20250306 | 150400 | 44485792750 | 311000 | 311000 | 311500 | 311000 | 218 |
| 209 | 20250306 | 150300 | 44417938000 | 311500 | 310500 | 311500 | 310500 | 381 |
| 210 | 20250306 | 150200 | 44299407500 | 310500 | 312000 | 312000 | 310500 | 707 |
| 211 | 20250306 | 150100 | 44079325000 | 312000 | 311500 | 312000 | 311500 | 122 |
| 212 | 20250306 | 150000 | 44041286500 | 312000 | 311000 | 312000 | 311000 | 368 |
| 213 | 20250306 | 145900 | 43926704500 | 311000 | 312500 | 312500 | 310500 | 784 |
| 214 | 20250306 | 145800 | 43682605500 | 312500 | 311500 | 312500 | 311500 | 311 |
| 215 | 20250306 | 145700 | 43585546000 | 311500 | 311500 | 312000 | 311500 | 448 |
| 216 | 20250306 | 145600 | 43445849750 | 312000 | 312000 | 312000 | 311500 | 409 |
| 217 | 20250306 | 145500 | 43318280250 | 311500 | 311000 | 312000 | 311000 | 297 |
| 218 | 20250306 | 145400 | 43225786750 | 311500 | 311500 | 311500 | 311000 | 388 |
| 219 | 20250306 | 145300 | 43104970000 | 311500 | 311000 | 311500 | 310500 | 308 |
| 220 | 20250306 | 145200 | 43009090000 | 311000 | 311000 | 311000 | 310000 | 353 |
| 221 | 20250306 | 145100 | 42899370000 | 310500 | 310500 | 311000 | 310000 | 303 |
| 222 | 20250306 | 145000 | 42805207500 | 310500 | 311000 | 311500 | 309500 | 1492 |
| 223 | 20250306 | 144900 | 42342154250 | 311000 | 310500 | 311500 | 310500 | 228 |
| 224 | 20250306 | 144800 | 42271233250 | 310500 | 312000 | 312000 | 310500 | 877 |
| 225 | 20250306 | 144700 | 41998217250 | 311500 | 312000 | 312000 | 311500 | 281 |
| 226 | 20250306 | 144600 | 41910579000 | 311500 | 312000 | 312000 | 311500 | 318 |
| 227 | 20250306 | 144500 | 41811409500 | 311500 | 311500 | 312500 | 311500 | 295 |
| 228 | 20250306 | 144400 | 41719377500 | 312000 | 312000 | 312000 | 311500 | 456 |
| 229 | 20250306 | 144300 | 41577172000 | 312000 | 311500 | 312000 | 311000 | 795 |
| 230 | 20250306 | 144200 | 41329608000 | 312000 | 311500 | 312000 | 311500 | 343 |
| 231 | 20250306 | 144100 | 41222656000 | 311000 | 311000 | 311500 | 311000 | 236 |
| 232 | 20250306 | 144000 | 41149185750 | 311500 | 311500 | 311500 | 311000 | 271 |
| 233 | 20250306 | 143900 | 41064819750 | 311500 | 311000 | 311500 | 310000 | 397 |
| 234 | 20250306 | 143800 | 40941368250 | 311000 | 311000 | 311000 | 310500 | 199 |
| 235 | 20250306 | 143700 | 40879515250 | 311000 | 310500 | 311000 | 310000 | 589 |
| 236 | 20250306 | 143600 | 40696442500 | 310500 | 311000 | 311000 | 310500 | 441 |
| 237 | 20250306 | 143500 | 40559381500 | 311000 | 310500 | 311000 | 310500 | 283 |
| 238 | 20250306 | 143400 | 40471433750 | 310500 | 310500 | 311000 | 310500 | 410 |
| 239 | 20250306 | 143300 | 40344038500 | 311000 | 310000 | 311000 | 310000 | 320 |
| 240 | 20250306 | 143200 | 40244590000 | 310000 | 311000 | 311000 | 310000 | 453 |
| 241 | 20250306 | 143100 | 40103894500 | 310500 | 308000 | 311000 | 308000 | 1056 |
| 242 | 20250306 | 143000 | 39776740750 | 308500 | 308000 | 309000 | 308000 | 478 |
| 243 | 20250306 | 142900 | 39629198250 | 308000 | 308500 | 309000 | 307500 | 498 |
| 244 | 20250306 | 142800 | 39475585500 | 308500 | 308000 | 308500 | 308000 | 298 |
| 245 | 20250306 | 142700 | 39383725750 | 308500 | 308000 | 308500 | 307500 | 342 |
| 246 | 20250306 | 142600 | 39278294250 | 308000 | 308250 | 308500 | 308000 | 258 |
| 247 | 20250306 | 142500 | 39198793000 | 308000 | 308500 | 308500 | 307500 | 293 |
| 248 | 20250306 | 142400 | 39108517500 | 308500 | 308000 | 308500 | 308000 | 381 |
| 249 | 20250306 | 142300 | 38991081000 | 307500 | 308000 | 308000 | 307500 | 385 |
| 250 | 20250306 | 142200 | 38872593250 | 307500 | 308000 | 308000 | 307500 | 378 |
| 251 | 20250306 | 142100 | 38756280750 | 307500 | 307000 | 308000 | 306500 | 546 |
| 252 | 20250306 | 142000 | 38588432500 | 307000 | 306500 | 307000 | 306000 | 421 |
| 253 | 20250306 | 141900 | 38459387000 | 306500 | 306500 | 307000 | 306000 | 496 |
| 254 | 20250306 | 141800 | 38307405000 | 306500 | 307000 | 307000 | 306500 | 241 |
| 255 | 20250306 | 141700 | 38233466750 | 306500 | 307000 | 307000 | 306500 | 422 |
| 256 | 20250306 | 141600 | 38104071250 | 307000 | 307000 | 307000 | 306500 | 268 |
| 257 | 20250306 | 141500 | 38021859750 | 307000 | 306500 | 307500 | 306250 | 1364 |
| 258 | 20250306 | 141400 | 37603313000 | 307000 | 307000 | 307000 | 306500 | 241 |
| 259 | 20250306 | 141300 | 37529391500 | 306500 | 307000 | 307000 | 306500 | 1099 |
| 260 | 20250306 | 141200 | 37192081500 | 307000 | 307000 | 307500 | 307000 | 543 |
| 261 | 20250306 | 141100 | 37025294500 | 307000 | 307500 | 307500 | 307000 | 199 |
| 262 | 20250306 | 141000 | 36964142250 | 307500 | 307500 | 307500 | 307000 | 352 |
| 263 | 20250306 | 140900 | 36856061250 | 307500 | 308000 | 308000 | 307000 | 506 |
| 264 | 20250306 | 140800 | 36700426250 | 307500 | 308000 | 308000 | 307500 | 342 |
| 265 | 20250306 | 140700 | 36595197000 | 307500 | 308000 | 308000 | 307500 | 190 |
| 266 | 20250306 | 140600 | 36536728500 | 308000 | 308000 | 308500 | 307500 | 720 |
| 267 | 20250306 | 140500 | 36314910000 | 308500 | 308500 | 308500 | 308000 | 168 |
| 268 | 20250306 | 140400 | 36263114250 | 308000 | 308500 | 308500 | 308000 | 167 |
| 269 | 20250306 | 140300 | 36211634750 | 308000 | 308500 | 309000 | 308000 | 270 |
| 270 | 20250306 | 140200 | 36128377750 | 308000 | 308000 | 309000 | 308000 | 238 |
| 271 | 20250306 | 140100 | 36054998250 | 308000 | 309000 | 309000 | 308000 | 135 |
| 272 | 20250306 | 140000 | 36013352750 | 308500 | 309000 | 309000 | 308500 | 236 |
| 273 | 20250306 | 135900 | 35940466250 | 308500 | 308500 | 309000 | 308500 | 195 |
| 274 | 20250306 | 135800 | 35880291250 | 308500 | 309000 | 309500 | 308500 | 206 |
| 275 | 20250306 | 135700 | 35816655000 | 309000 | 309000 | 309500 | 308500 | 192 |
| 276 | 20250306 | 135600 | 35757326500 | 309000 | 308500 | 309000 | 308500 | 255 |
| 277 | 20250306 | 135500 | 35678583500 | 309000 | 309500 | 310000 | 308500 | 381 |
| 278 | 20250306 | 135400 | 35560648250 | 309500 | 309500 | 310000 | 309000 | 198 |
| 279 | 20250306 | 135300 | 35499356750 | 309000 | 310000 | 310000 | 309000 | 186 |
| 280 | 20250306 | 135200 | 35441829750 | 310000 | 309500 | 310000 | 309000 | 97 |
| 281 | 20250306 | 135100 | 35411809500 | 309500 | 309500 | 310000 | 309000 | 379 |
| 282 | 20250306 | 135000 | 35294439500 | 309500 | 309250 | 309500 | 309000 | 245 |
| 283 | 20250306 | 134900 | 35218688000 | 309500 | 308500 | 309500 | 308500 | 314 |
| 284 | 20250306 | 134800 | 35121600750 | 308500 | 308500 | 309500 | 308500 | 236 |
| 285 | 20250306 | 134700 | 35048673250 | 309000 | 309000 | 309500 | 308500 | 132 |
| 286 | 20250306 | 134600 | 35007903750 | 309000 | 309500 | 309500 | 309000 | 147 |
| 287 | 20250306 | 134500 | 34962434750 | 310000 | 310000 | 310000 | 309000 | 226 |
| 288 | 20250306 | 134400 | 34892418500 | 309500 | 309250 | 310000 | 309250 | 55 |
| 289 | 20250306 | 134300 | 34875394000 | 309000 | 309000 | 310000 | 309000 | 90 |
| 290 | 20250306 | 134200 | 34847563000 | 309000 | 308500 | 310000 | 308500 | 456 |
| 291 | 20250306 | 134100 | 34706452500 | 309000 | 309500 | 309500 | 308500 | 254 |
| 292 | 20250306 | 134000 | 34628012750 | 309750 | 309500 | 310000 | 309500 | 54 |
| 293 | 20250306 | 133900 | 34611296500 | 309000 | 309500 | 310000 | 309000 | 401 |
| 294 | 20250306 | 133800 | 34487206750 | 309500 | 309000 | 309500 | 309000 | 104 |
| 295 | 20250306 | 133700 | 34455040250 | 309000 | 309000 | 309500 | 308500 | 77 |
| 296 | 20250306 | 133600 | 34431250250 | 308500 | 308500 | 309500 | 308500 | 476 |
| 297 | 20250306 | 133500 | 34284182000 | 308500 | 309000 | 309000 | 308500 | 93 |
| 298 | 20250306 | 133400 | 34255484750 | 309000 | 308500 | 309000 | 308000 | 261 |
| 299 | 20250306 | 133300 | 34174934000 | 309000 | 308500 | 309000 | 308500 | 201 |
| 300 | 20250306 | 133200 | 34112844000 | 308500 | 309500 | 309500 | 308500 | 449 |
| 301 | 20250306 | 133100 | 33974082750 | 309000 | 308500 | 309000 | 308000 | 277 |
| 302 | 20250306 | 133000 | 33888505750 | 308500 | 308500 | 309000 | 308000 | 503 |
| 303 | 20250306 | 132900 | 33733350250 | 308000 | 308000 | 308500 | 308000 | 149 |
| 304 | 20250306 | 132800 | 33687426750 | 308000 | 308000 | 308500 | 308000 | 104 |
| 305 | 20250306 | 132700 | 33655376500 | 308500 | 308000 | 308500 | 308000 | 206 |
| 306 | 20250306 | 132600 | 33591864500 | 308000 | 308500 | 309000 | 308000 | 153 |
| 307 | 20250306 | 132500 | 33544664500 | 309000 | 309000 | 309000 | 308500 | 227 |
| 308 | 20250306 | 132400 | 33474538750 | 308500 | 308500 | 309000 | 308500 | 151 |
| 309 | 20250306 | 132300 | 33427920250 | 309000 | 309000 | 309000 | 308500 | 377 |
| 310 | 20250306 | 132200 | 33311526500 | 309000 | 309500 | 309500 | 309000 | 138 |
| 311 | 20250306 | 132100 | 33268843500 | 309000 | 309500 | 309500 | 309000 | 188 |
| 312 | 20250306 | 132000 | 33210682500 | 309500 | 309000 | 309500 | 309000 | 104 |
| 313 | 20250306 | 131900 | 33178540500 | 309500 | 309500 | 309500 | 308500 | 235 |
| 314 | 20250306 | 131800 | 33105909000 | 309500 | 309000 | 309500 | 308500 | 154 |
| 315 | 20250306 | 131700 | 33058315500 | 309000 | 308500 | 309500 | 308500 | 334 |
| 316 | 20250306 | 131600 | 32955117500 | 309000 | 309000 | 309000 | 308000 | 419 |
| 317 | 20250306 | 131500 | 32825919250 | 308000 | 308500 | 309000 | 308000 | 135 |
| 318 | 20250306 | 131400 | 32784247250 | 309000 | 308500 | 309000 | 308500 | 119 |
| 319 | 20250306 | 131300 | 32747498500 | 308500 | 308750 | 309000 | 308500 | 149 |
| 320 | 20250306 | 131200 | 32701493000 | 309000 | 308500 | 309000 | 308500 | 105 |
| 321 | 20250306 | 131100 | 32669097500 | 309000 | 308750 | 309000 | 308500 | 487 |
| 322 | 20250306 | 131000 | 32518635500 | 308500 | 308500 | 309500 | 308500 | 159 |
| 323 | 20250306 | 130900 | 32469528000 | 309000 | 308000 | 310000 | 308000 | 474 |
| 324 | 20250306 | 130800 | 32322910500 | 308500 | 309000 | 309500 | 308500 | 445 |
| 325 | 20250306 | 130700 | 32185593750 | 309000 | 309000 | 310000 | 308500 | 603 |
| 326 | 20250306 | 130600 | 31999177000 | 308500 | 309000 | 309500 | 308500 | 329 |
| 327 | 20250306 | 130500 | 31897564750 | 309000 | 309000 | 309500 | 309000 | 105 |
| 328 | 20250306 | 130400 | 31865081750 | 309500 | 309500 | 309500 | 309000 | 99 |
| 329 | 20250306 | 130300 | 31834479750 | 309000 | 309500 | 309500 | 309000 | 179 |
| 330 | 20250306 | 130200 | 31779109000 | 309000 | 309250 | 309500 | 309000 | 121 |
| 331 | 20250306 | 130100 | 31741679000 | 309000 | 310000 | 310000 | 309000 | 437 |
| 332 | 20250306 | 130000 | 31606437250 | 310250 | 309500 | 310500 | 309500 | 104 |
| 333 | 20250306 | 125900 | 31574209750 | 309500 | 309750 | 310000 | 309500 | 278 |
| 334 | 20250306 | 125800 | 31488084500 | 310000 | 310000 | 310500 | 310000 | 133 |
| 335 | 20250306 | 125700 | 31446822750 | 310000 | 310000 | 310500 | 309500 | 333 |
| 336 | 20250306 | 125600 | 31343607500 | 309500 | 309000 | 309500 | 309000 | 325 |
| 337 | 20250306 | 125500 | 31243058250 | 309000 | 308500 | 309500 | 308500 | 110 |
| 338 | 20250306 | 125400 | 31209064500 | 308500 | 309000 | 309500 | 308500 | 139 |
| 339 | 20250306 | 125300 | 31166091000 | 309000 | 309500 | 309500 | 309000 | 96 |
| 340 | 20250306 | 125200 | 31136411500 | 309000 | 309000 | 309250 | 308500 | 211 |
| 341 | 20250306 | 125100 | 31071243250 | 309000 | 309500 | 309500 | 309000 | 137 |
| 342 | 20250306 | 125000 | 31028861500 | 309000 | 309000 | 309500 | 309000 | 166 |
| 343 | 20250306 | 124900 | 30977526750 | 309000 | 309500 | 310000 | 309000 | 179 |
| 344 | 20250306 | 124800 | 30922130750 | 309500 | 309500 | 310000 | 309500 | 203 |
| 345 | 20250306 | 124700 | 30859230500 | 309500 | 309500 | 310000 | 309500 | 113 |
| 346 | 20250306 | 124600 | 30824222000 | 309500 | 309000 | 310000 | 309000 | 74 |
| 347 | 20250306 | 124500 | 30801316750 | 309000 | 309500 | 310000 | 309000 | 171 |
| 348 | 20250306 | 124400 | 30748424000 | 310000 | 309000 | 310000 | 309000 | 154 |
| 349 | 20250306 | 124300 | 30700792750 | 309000 | 308500 | 309250 | 308500 | 73 |
| 350 | 20250306 | 124200 | 30678238750 | 308500 | 309500 | 310000 | 308500 | 148 |
| 351 | 20250306 | 124100 | 30632445500 | 309500 | 309000 | 309500 | 309000 | 210 |
| 352 | 20250306 | 124000 | 30567477000 | 309500 | 309500 | 310000 | 309000 | 134 |
| 353 | 20250306 | 123900 | 30526040000 | 309500 | 309500 | 310000 | 309000 | 154 |
| 354 | 20250306 | 123800 | 30478339250 | 309500 | 309500 | 310000 | 308500 | 203 |
| 355 | 20250306 | 123700 | 30415485000 | 309500 | 308500 | 310000 | 308000 | 596 |
| 356 | 20250306 | 123600 | 30231036250 | 308500 | 308500 | 309000 | 308000 | 203 |
| 357 | 20250306 | 123500 | 30168342750 | 309000 | 308750 | 309500 | 308000 | 386 |
| 358 | 20250306 | 123400 | 30049071000 | 308750 | 308500 | 309000 | 308500 | 119 |
| 359 | 20250306 | 123300 | 30012333000 | 308500 | 308000 | 308500 | 307500 | 148 |
| 360 | 20250306 | 123200 | 29966741750 | 308000 | 307000 | 308500 | 307000 | 172 |
| 361 | 20250306 | 123100 | 29913807750 | 307500 | 308000 | 308000 | 307000 | 234 |
| 362 | 20250306 | 123000 | 29841854750 | 308000 | 307750 | 308000 | 307000 | 242 |
| 363 | 20250306 | 122900 | 29767433250 | 307500 | 307750 | 308000 | 307500 | 117 |
| 364 | 20250306 | 122800 | 29731444000 | 307500 | 307500 | 308000 | 307000 | 217 |
| 365 | 20250306 | 122700 | 29664674750 | 307000 | 307500 | 308000 | 307000 | 371 |
| 366 | 20250306 | 122600 | 29550547750 | 307500 | 307000 | 308000 | 307000 | 89 |
| 367 | 20250306 | 122500 | 29523176250 | 307500 | 307500 | 308000 | 307000 | 133 |
| 368 | 20250306 | 122400 | 29482287250 | 307500 | 307500 | 308000 | 307000 | 219 |
| 369 | 20250306 | 122300 | 29414969500 | 307500 | 307000 | 308000 | 307000 | 216 |
| 370 | 20250306 | 122200 | 29348526750 | 307000 | 308000 | 308000 | 307000 | 378 |
| 371 | 20250306 | 122100 | 29232242500 | 308000 | 308000 | 308250 | 307500 | 213 |
| 372 | 20250306 | 122000 | 29166702250 | 308000 | 308000 | 308500 | 308000 | 163 |
| 373 | 20250306 | 121900 | 29116453000 | 308000 | 308250 | 308500 | 308000 | 169 |
| 374 | 20250306 | 121800 | 29064349000 | 308000 | 308500 | 308500 | 308000 | 310 |
| 375 | 20250306 | 121700 | 28968862750 | 308500 | 309000 | 309000 | 308500 | 205 |
| 376 | 20250306 | 121600 | 28905591000 | 308500 | 308000 | 309000 | 308000 | 135 |
| 377 | 20250306 | 121500 | 28863931000 | 308500 | 308750 | 309000 | 308000 | 157 |
| 378 | 20250306 | 121400 | 28815494750 | 308500 | 308500 | 309000 | 308500 | 78 |
| 379 | 20250306 | 121300 | 28791425250 | 309000 | 308500 | 309000 | 308000 | 168 |
| 380 | 20250306 | 121200 | 28739615000 | 309000 | 308500 | 309000 | 308000 | 114 |
| 381 | 20250306 | 121100 | 28704454250 | 308250 | 308500 | 309000 | 308250 | 82 |
| 382 | 20250306 | 121000 | 28679154500 | 308500 | 308000 | 309000 | 307500 | 271 |
| 383 | 20250306 | 120900 | 28595650000 | 309000 | 308000 | 309000 | 307500 | 163 |
| 384 | 20250306 | 120800 | 28545437000 | 308000 | 308500 | 308500 | 307500 | 103 |
| 385 | 20250306 | 120700 | 28513707250 | 308000 | 308500 | 308500 | 307500 | 99 |
| 386 | 20250306 | 120600 | 28483210750 | 308000 | 308750 | 309000 | 307500 | 179 |
| 387 | 20250306 | 120500 | 28428049500 | 309000 | 308000 | 309000 | 308000 | 162 |
| 388 | 20250306 | 120400 | 28378096500 | 308000 | 308000 | 308500 | 307500 | 308 |
| 389 | 20250306 | 120300 | 28283212500 | 307500 | 308500 | 308500 | 307500 | 428 |
| 390 | 20250306 | 120200 | 28151375500 | 308500 | 308500 | 309000 | 308000 | 150 |
| 391 | 20250306 | 120100 | 28105106250 | 308500 | 309250 | 309250 | 308000 | 179 |
| 392 | 20250306 | 120000 | 28049842250 | 309000 | 309500 | 309500 | 308500 | 281 |
| 393 | 20250306 | 115900 | 27963097250 | 309500 | 308500 | 310000 | 308500 | 196 |
| 394 | 20250306 | 115800 | 27902480000 | 309000 | 308500 | 309000 | 308500 | 139 |
| 395 | 20250306 | 115700 | 27859586750 | 308750 | 309500 | 309500 | 308500 | 274 |
| 396 | 20250306 | 115600 | 27775013500 | 309000 | 309500 | 309500 | 308500 | 230 |
| 397 | 20250306 | 115500 | 27703932250 | 309500 | 309000 | 310000 | 309000 | 214 |
| 398 | 20250306 | 115400 | 27637764000 | 309250 | 309500 | 310000 | 309000 | 178 |
| 399 | 20250306 | 115300 | 27582711750 | 309500 | 310000 | 310000 | 309000 | 146 |
| 400 | 20250306 | 115200 | 27537515000 | 309500 | 309500 | 310000 | 309500 | 172 |
| 401 | 20250306 | 115100 | 27484261000 | 310000 | 309500 | 310500 | 309000 | 267 |
| 402 | 20250306 | 115000 | 27401515500 | 310500 | 310000 | 310500 | 309000 | 141 |
| 403 | 20250306 | 114900 | 27357826000 | 310000 | 310000 | 310500 | 309000 | 298 |
| 404 | 20250306 | 114800 | 27265562500 | 310000 | 310500 | 311000 | 310000 | 230 |
| 405 | 20250306 | 114700 | 27194187750 | 311000 | 311000 | 311000 | 310500 | 148 |
| 406 | 20250306 | 114600 | 27148187000 | 311000 | 310500 | 311000 | 310000 | 108 |
| 407 | 20250306 | 114500 | 27114681500 | 310000 | 310500 | 311000 | 310000 | 258 |
| 408 | 20250306 | 114400 | 27034576000 | 311000 | 310500 | 311000 | 309500 | 154 |
| 409 | 20250306 | 114300 | 26986735500 | 310000 | 310500 | 311000 | 309500 | 250 |
| 410 | 20250306 | 114200 | 26909260500 | 310500 | 310500 | 311000 | 309000 | 388 |
| 411 | 20250306 | 114100 | 26788912500 | 310000 | 310500 | 311000 | 310000 | 376 |
| 412 | 20250306 | 114000 | 26672118750 | 310500 | 309000 | 310500 | 308500 | 182 |
| 413 | 20250306 | 113900 | 26615765750 | 310000 | 310500 | 311000 | 308500 | 908 |
| 414 | 20250306 | 113800 | 26334373750 | 310500 | 309500 | 311000 | 308500 | 856 |
| 415 | 20250306 | 113700 | 26069245000 | 309000 | 309000 | 309500 | 308500 | 188 |
| 416 | 20250306 | 113600 | 26011193000 | 309000 | 309500 | 309500 | 308500 | 296 |
| 417 | 20250306 | 113500 | 25919704000 | 309500 | 309750 | 310000 | 309000 | 159 |
| 418 | 20250306 | 113400 | 25870523250 | 309500 | 309500 | 310000 | 309000 | 237 |
| 419 | 20250306 | 113300 | 25797186750 | 309500 | 310000 | 310000 | 308500 | 337 |
| 420 | 20250306 | 113200 | 25693012250 | 309500 | 308500 | 309500 | 308500 | 145 |
| 421 | 20250306 | 113100 | 25648174750 | 309500 | 309000 | 309500 | 308500 | 151 |
| 422 | 20250306 | 113000 | 25601544750 | 308500 | 309500 | 310000 | 308500 | 350 |
| 423 | 20250306 | 112900 | 25493390250 | 309500 | 309500 | 310000 | 309500 | 90 |
| 424 | 20250306 | 112800 | 25465508250 | 309500 | 309500 | 310000 | 309000 | 314 |
| 425 | 20250306 | 112700 | 25368383250 | 310000 | 309500 | 310000 | 308000 | 315 |
| 426 | 20250306 | 112600 | 25271070750 | 310000 | 309000 | 310000 | 309000 | 97 |
| 427 | 20250306 | 112500 | 25241045250 | 309000 | 310000 | 310000 | 308500 | 236 |
| 428 | 20250306 | 112400 | 25168099000 | 309500 | 309500 | 311000 | 308000 | 545 |
| 429 | 20250306 | 112300 | 24999310000 | 309500 | 309500 | 310000 | 309000 | 126 |
| 430 | 20250306 | 112200 | 24960316000 | 309500 | 309500 | 310000 | 308500 | 204 |
| 431 | 20250306 | 112100 | 24897251750 | 309500 | 309500 | 310000 | 308000 | 485 |
| 432 | 20250306 | 112000 | 24747468250 | 310000 | 309500 | 310000 | 309000 | 131 |
| 433 | 20250306 | 111900 | 24706933500 | 309250 | 309500 | 310000 | 309000 | 178 |
| 434 | 20250306 | 111800 | 24651890500 | 309500 | 309500 | 310000 | 308500 | 332 |
| 435 | 20250306 | 111700 | 24549281500 | 309000 | 310000 | 310500 | 309000 | 302 |
| 436 | 20250306 | 111600 | 24455757500 | 310000 | 310000 | 311000 | 309500 | 317 |
| 437 | 20250306 | 111500 | 24357477750 | 309500 | 310000 | 311000 | 309000 | 312 |
| 438 | 20250306 | 111400 | 24260951250 | 310000 | 310000 | 311000 | 310000 | 109 |
| 439 | 20250306 | 111300 | 24227115750 | 311000 | 310500 | 311000 | 309500 | 310 |
| 440 | 20250306 | 111200 | 24131018500 | 310000 | 310000 | 311500 | 309500 | 559 |
| 441 | 20250306 | 111100 | 23957532000 | 309500 | 310000 | 310500 | 309500 | 308 |
| 442 | 20250306 | 111000 | 23862044000 | 310500 | 309500 | 311000 | 309500 | 307 |
| 443 | 20250306 | 110900 | 23766768500 | 310000 | 309500 | 311000 | 309000 | 525 |
| 444 | 20250306 | 110800 | 23604096500 | 310500 | 309500 | 311000 | 309500 | 173 |
| 445 | 20250306 | 110700 | 23550440000 | 311000 | 310500 | 311000 | 309000 | 812 |
| 446 | 20250306 | 110600 | 23298703000 | 310500 | 310000 | 311000 | 309000 | 792 |
| 447 | 20250306 | 110500 | 23053232500 | 309500 | 309500 | 310000 | 308500 | 347 |
| 448 | 20250306 | 110400 | 22945820500 | 310000 | 310000 | 310000 | 307500 | 429 |
| 449 | 20250306 | 110300 | 22813273500 | 310000 | 309000 | 310000 | 308500 | 448 |
| 450 | 20250306 | 110200 | 22674694000 | 309000 | 309000 | 309000 | 308000 | 493 |
| 451 | 20250306 | 110100 | 22522593500 | 309000 | 308000 | 309500 | 307500 | 1116 |
| 452 | 20250306 | 110000 | 22178540250 | 307000 | 307000 | 307500 | 306500 | 559 |
| 453 | 20250306 | 105900 | 22006779750 | 307500 | 307000 | 308000 | 307000 | 313 |
| 454 | 20250306 | 105800 | 21910521750 | 307000 | 307000 | 307500 | 307000 | 380 |
| 455 | 20250306 | 105700 | 21793795500 | 307000 | 307000 | 308000 | 307000 | 130 |
| 456 | 20250306 | 105600 | 21753836500 | 307000 | 307500 | 307500 | 307000 | 241 |
| 457 | 20250306 | 105500 | 21679774000 | 307000 | 307000 | 307500 | 306500 | 568 |
| 458 | 20250306 | 105400 | 21505490250 | 307000 | 307000 | 307500 | 306500 | 354 |
| 459 | 20250306 | 105300 | 21396802750 | 307000 | 307500 | 307500 | 306500 | 219 |
| 460 | 20250306 | 105200 | 21329564750 | 306500 | 307000 | 307500 | 306500 | 409 |
| 461 | 20250306 | 105100 | 21204073750 | 307000 | 307000 | 307000 | 306500 | 710 |
| 462 | 20250306 | 105000 | 20986379750 | 307000 | 307000 | 307000 | 306500 | 273 |
| 463 | 20250306 | 104900 | 20902655750 | 307000 | 307250 | 307500 | 306500 | 396 |
| 464 | 20250306 | 104800 | 20781074000 | 307250 | 307500 | 308500 | 307000 | 299 |
| 465 | 20250306 | 104700 | 20689072500 | 308500 | 308500 | 308500 | 307500 | 156 |
| 466 | 20250306 | 104600 | 20641018500 | 308500 | 308000 | 309000 | 307000 | 622 |
| 467 | 20250306 | 104500 | 20449402000 | 307500 | 307500 | 308000 | 306500 | 268 |
| 468 | 20250306 | 104400 | 20367008500 | 307000 | 307000 | 307500 | 306500 | 519 |
| 469 | 20250306 | 104300 | 20207676500 | 307000 | 307000 | 307500 | 306500 | 417 |
| 470 | 20250306 | 104200 | 20079753250 | 307000 | 307000 | 307500 | 306500 | 397 |
| 471 | 20250306 | 104100 | 19957906250 | 307000 | 307000 | 307500 | 306500 | 315 |
| 472 | 20250306 | 104000 | 19861181750 | 308000 | 307500 | 308000 | 307000 | 466 |
| 473 | 20250306 | 103900 | 19717965750 | 307500 | 307500 | 307500 | 306500 | 226 |
| 474 | 20250306 | 103800 | 19648550000 | 306500 | 307000 | 307500 | 306500 | 396 |
| 475 | 20250306 | 103700 | 19526935000 | 307000 | 308500 | 308500 | 307000 | 904 |
| 476 | 20250306 | 103600 | 19248990000 | 308500 | 308000 | 308500 | 307500 | 299 |
| 477 | 20250306 | 103500 | 19156893500 | 308000 | 307500 | 308000 | 306500 | 767 |
| 478 | 20250306 | 103400 | 18921289750 | 307500 | 308500 | 308500 | 307000 | 589 |
| 479 | 20250306 | 103300 | 18740024500 | 308000 | 309000 | 309000 | 308000 | 278 |
| 480 | 20250306 | 103200 | 18654248750 | 309000 | 309000 | 309000 | 308000 | 790 |
| 481 | 20250306 | 103100 | 18410717250 | 308500 | 310000 | 310500 | 308500 | 907 |
| 482 | 20250306 | 103000 | 18130187750 | 310500 | 310500 | 310500 | 310000 | 309 |
| 483 | 20250306 | 102900 | 18034293000 | 310000 | 310500 | 311000 | 310000 | 285 |
| 484 | 20250306 | 102800 | 17945891750 | 311000 | 310500 | 311000 | 310000 | 210 |
| 485 | 20250306 | 102700 | 17880692250 | 311000 | 310000 | 311000 | 310000 | 381 |
| 486 | 20250306 | 102600 | 17762451750 | 310000 | 310000 | 310500 | 310000 | 133 |
| 487 | 20250306 | 102500 | 17721169750 | 310000 | 311000 | 311500 | 310000 | 268 |
| 488 | 20250306 | 102400 | 17637913250 | 311000 | 310500 | 311500 | 310000 | 335 |
| 489 | 20250306 | 102300 | 17533845500 | 310000 | 310500 | 311000 | 310000 | 501 |
| 490 | 20250306 | 102200 | 17378313000 | 310000 | 310000 | 310500 | 309500 | 277 |
| 491 | 20250306 | 102100 | 17292453000 | 309500 | 310500 | 311000 | 309500 | 365 |
| 492 | 20250306 | 102000 | 17179313750 | 311000 | 311500 | 311500 | 310000 | 388 |
| 493 | 20250306 | 101900 | 17058842250 | 311500 | 310000 | 311500 | 310000 | 637 |
| 494 | 20250306 | 101800 | 16860958750 | 310000 | 310000 | 311000 | 310000 | 378 |
| 495 | 20250306 | 101700 | 16743676500 | 310500 | 310000 | 310500 | 310000 | 129 |
| 496 | 20250306 | 101600 | 16703656500 | 310500 | 311000 | 311500 | 310500 | 279 |
| 497 | 20250306 | 101500 | 16616940000 | 311000 | 309500 | 311000 | 309500 | 656 |
| 498 | 20250306 | 101400 | 16413428750 | 309500 | 309000 | 310000 | 308500 | 870 |
| 499 | 20250306 | 101300 | 16144194750 | 308500 | 309500 | 309500 | 308500 | 72 |
| 500 | 20250306 | 101200 | 16121954250 | 309500 | 308500 | 310500 | 308500 | 784 |
| 501 | 20250306 | 101100 | 15879330750 | 308500 | 307500 | 309000 | 307000 | 1155 |
| 502 | 20250306 | 101000 | 15523206750 | 307000 | 306500 | 307500 | 306000 | 739 |
| 503 | 20250306 | 100900 | 15296426750 | 306000 | 306000 | 306500 | 305500 | 475 |
| 504 | 20250306 | 100800 | 15151049750 | 306000 | 307000 | 307000 | 306000 | 740 |
| 505 | 20250306 | 100700 | 14924305750 | 307000 | 307000 | 307000 | 306000 | 635 |
| 506 | 20250306 | 100600 | 14729729750 | 307000 | 308000 | 308250 | 306500 | 5413 |
| 507 | 20250306 | 100500 | 13064102500 | 308500 | 309000 | 309000 | 308500 | 969 |
| 508 | 20250306 | 100400 | 12765019000 | 309000 | 310000 | 310000 | 308000 | 1669 |
| 509 | 20250306 | 100300 | 12249555500 | 309000 | 309000 | 310500 | 308500 | 396 |
| 510 | 20250306 | 100200 | 12127057500 | 309000 | 310000 | 311000 | 308500 | 882 |
| 511 | 20250306 | 100100 | 11853742750 | 309500 | 311000 | 311500 | 308500 | 3516 |
| 512 | 20250306 | 100000 | 10766891250 | 311500 | 310250 | 311500 | 309000 | 1616 |
| 513 | 20250306 | 095900 | 10265626000 | 310500 | 310000 | 311000 | 310000 | 611 |
| 514 | 20250306 | 095800 | 10075786500 | 310000 | 311000 | 311000 | 310000 | 603 |
| 515 | 20250306 | 095700 | 9888708500 | 310500 | 312000 | 312000 | 310500 | 1625 |
| 516 | 20250306 | 095600 | 9383192750 | 312000 | 312000 | 312500 | 311500 | 523 |
| 517 | 20250306 | 095500 | 9220035750 | 312500 | 313000 | 313000 | 312000 | 267 |
| 518 | 20250306 | 095400 | 9136601250 | 313000 | 313000 | 313500 | 312500 | 85 |
| 519 | 20250306 | 095300 | 9110011750 | 313000 | 313250 | 313500 | 312500 | 163 |
| 520 | 20250306 | 095200 | 9058990750 | 313250 | 313000 | 313500 | 312500 | 435 |
| 521 | 20250306 | 095100 | 8922941500 | 313000 | 313500 | 313500 | 312500 | 377 |
| 522 | 20250306 | 095000 | 8804837000 | 313500 | 315000 | 315000 | 313500 | 280 |
| 523 | 20250306 | 094900 | 8716848750 | 315000 | 315500 | 315500 | 314500 | 198 |
| 524 | 20250306 | 094800 | 8654470250 | 315500 | 314500 | 315500 | 314500 | 133 |
| 525 | 20250306 | 094700 | 8612564750 | 315000 | 316000 | 316000 | 314500 | 242 |
| 526 | 20250306 | 094600 | 8536299750 | 316000 | 315000 | 316500 | 314500 | 569 |
| 527 | 20250306 | 094500 | 8356681750 | 315000 | 314000 | 315000 | 313750 | 251 |
| 528 | 20250306 | 094400 | 8277815500 | 314000 | 315000 | 315000 | 314000 | 205 |
| 529 | 20250306 | 094300 | 8213322250 | 315000 | 315000 | 315500 | 314500 | 220 |
| 530 | 20250306 | 094200 | 8144039750 | 315000 | 314500 | 315500 | 314000 | 329 |
| 531 | 20250306 | 094100 | 8040438250 | 315000 | 314500 | 315500 | 313500 | 596 |
| 532 | 20250306 | 094000 | 7853115750 | 315000 | 315000 | 316000 | 314500 | 224 |
| 533 | 20250306 | 093900 | 7782501250 | 314000 | 314500 | 314500 | 314000 | 263 |
| 534 | 20250306 | 093800 | 7699813250 | 314000 | 314250 | 314500 | 313750 | 164 |
| 535 | 20250306 | 093700 | 7648309000 | 314000 | 314000 | 314500 | 312000 | 1609 |
| 536 | 20250306 | 093600 | 7145694250 | 313500 | 314000 | 314000 | 313000 | 181 |
| 537 | 20250306 | 093500 | 7088932750 | 312500 | 314500 | 314500 | 312500 | 431 |
| 538 | 20250306 | 093400 | 6953746000 | 314500 | 314500 | 314500 | 314000 | 159 |
| 539 | 20250306 | 093300 | 6903803500 | 314500 | 314500 | 314500 | 314000 | 204 |
| 540 | 20250306 | 093200 | 6839725500 | 314500 | 314000 | 314500 | 313000 | 211 |
| 541 | 20250306 | 093100 | 6773474750 | 314000 | 313500 | 314000 | 312000 | 1690 |
| 542 | 20250306 | 093000 | 6245204750 | 313500 | 314000 | 315000 | 313000 | 845 |
| 543 | 20250306 | 092900 | 5979968750 | 313500 | 314000 | 314500 | 313500 | 329 |
| 544 | 20250306 | 092800 | 5876684500 | 314500 | 315000 | 315000 | 314000 | 199 |
| 545 | 20250306 | 092700 | 5814153000 | 315000 | 315000 | 315500 | 314500 | 303 |
| 546 | 20250306 | 092600 | 5718729500 | 315000 | 316000 | 316000 | 314500 | 88 |
| 547 | 20250306 | 092500 | 5690976500 | 316000 | 315000 | 316000 | 314500 | 372 |
| 548 | 20250306 | 092400 | 5573769000 | 314000 | 315500 | 315500 | 314000 | 45 |
| 549 | 20250306 | 092300 | 5559613500 | 315500 | 314000 | 315500 | 314000 | 1357 |
| 550 | 20250306 | 092200 | 5132953500 | 314500 | 316500 | 316500 | 314500 | 1165 |
| 551 | 20250306 | 092100 | 4765953500 | 316500 | 316000 | 316500 | 315500 | 438 |
| 552 | 20250306 | 092000 | 4627540000 | 315500 | 315000 | 316000 | 315000 | 266 |
| 553 | 20250306 | 091900 | 4543641500 | 314500 | 315000 | 315000 | 314500 | 92 |
| 554 | 20250306 | 091800 | 4514667500 | 315000 | 314500 | 315000 | 314000 | 236 |
| 555 | 20250306 | 091700 | 4440419500 | 314500 | 314500 | 316500 | 313500 | 1668 |
| 556 | 20250306 | 091600 | 3915311500 | 314500 | 315500 | 315500 | 314500 | 671 |
| 557 | 20250306 | 091500 | 3703974000 | 315500 | 315500 | 316000 | 315000 | 510 |
| 558 | 20250306 | 091400 | 3542959000 | 315500 | 314500 | 315500 | 314500 | 307 |
| 559 | 20250306 | 091300 | 3446170500 | 314500 | 317000 | 317000 | 314500 | 1655 |
| 560 | 20250306 | 091200 | 2923593500 | 317000 | 317000 | 317500 | 316000 | 465 |
| 561 | 20250306 | 091100 | 2776461500 | 317000 | 317500 | 317500 | 316000 | 183 |
| 562 | 20250306 | 091000 | 2718434000 | 316500 | 317000 | 318500 | 316500 | 687 |
| 563 | 20250306 | 090900 | 2500625500 | 317000 | 316000 | 317500 | 316000 | 612 |
| 564 | 20250306 | 090800 | 2306706500 | 316000 | 316500 | 316500 | 315500 | 224 |
| 565 | 20250306 | 090700 | 2235867000 | 316250 | 316500 | 316500 | 315500 | 102 |
| 566 | 20250306 | 090600 | 2203639250 | 315000 | 317000 | 318000 | 315000 | 526 |
| 567 | 20250306 | 090500 | 2037245250 | 317000 | 317000 | 318000 | 317000 | 223 |
| 568 | 20250306 | 090400 | 1966504750 | 317000 | 315500 | 317000 | 315500 | 516 |
| 569 | 20250306 | 090300 | 1803601750 | 316500 | 315500 | 317000 | 315000 | 664 |
| 570 | 20250306 | 090200 | 1593902250 | 315500 | 316000 | 317000 | 314500 | 1538 |
| 571 | 20250306 | 090100 | 1108448500 | 316500 | 320000 | 320000 | 314500 | 1909 |
| 572 | 20250306 | 090000 | 503814000 | 322500 | 320500 | 323000 | 319000 | 1570 |