33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 3 | 20250305 | 183100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 4 | 20250305 | 183000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 5 | 20250305 | 182900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 6 | 20250305 | 182800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 7 | 20250305 | 182700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 8 | 20250305 | 182600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 9 | 20250305 | 182500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 10 | 20250305 | 182400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 11 | 20250305 | 182300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 12 | 20250305 | 182200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 13 | 20250305 | 182100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 14 | 20250305 | 182000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 15 | 20250305 | 181900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 16 | 20250305 | 181800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 17 | 20250305 | 181700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 18 | 20250305 | 181600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 19 | 20250305 | 181500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 20 | 20250305 | 181400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 21 | 20250305 | 181300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 22 | 20250305 | 181200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 23 | 20250305 | 181100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 24 | 20250305 | 181000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 25 | 20250305 | 180900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 26 | 20250305 | 180800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 27 | 20250305 | 180700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 28 | 20250305 | 180600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 29 | 20250305 | 180500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 30 | 20250305 | 180400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 31 | 20250305 | 180300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 32 | 20250305 | 180200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 33 | 20250305 | 180100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 34 | 20250305 | 180000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 35 | 20250305 | 175900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 36 | 20250305 | 175800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 37 | 20250305 | 175700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 38 | 20250305 | 175600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 39 | 20250305 | 175500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 40 | 20250305 | 175400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 41 | 20250305 | 175300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 42 | 20250305 | 175200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 43 | 20250305 | 175100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 44 | 20250305 | 175000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 45 | 20250305 | 174900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 46 | 20250305 | 174800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 47 | 20250305 | 174700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 48 | 20250305 | 174600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 49 | 20250305 | 174500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 50 | 20250305 | 174400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 51 | 20250305 | 174300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 52 | 20250305 | 174200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 53 | 20250305 | 174100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 54 | 20250305 | 174000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 55 | 20250305 | 173900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 56 | 20250305 | 173800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 57 | 20250305 | 173700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 58 | 20250305 | 173600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 59 | 20250305 | 173500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 60 | 20250305 | 173400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 61 | 20250305 | 173300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 62 | 20250305 | 173200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 63 | 20250305 | 173100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 64 | 20250305 | 173000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 65 | 20250305 | 172900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 66 | 20250305 | 172800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 67 | 20250305 | 172700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 68 | 20250305 | 172600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 69 | 20250305 | 172500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 70 | 20250305 | 172400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 71 | 20250305 | 172300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 72 | 20250305 | 172200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 73 | 20250305 | 172100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 74 | 20250305 | 172000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 75 | 20250305 | 171900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 76 | 20250305 | 171800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 77 | 20250305 | 171700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 78 | 20250305 | 171600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 79 | 20250305 | 171500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 80 | 20250305 | 171400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 81 | 20250305 | 171300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 82 | 20250305 | 171200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 83 | 20250305 | 171100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 84 | 20250305 | 171000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 85 | 20250305 | 170900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 86 | 20250305 | 170800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 87 | 20250305 | 170700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 88 | 20250305 | 170600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 89 | 20250305 | 170500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 90 | 20250305 | 170400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 91 | 20250305 | 170300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 92 | 20250305 | 170200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 93 | 20250305 | 170100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 94 | 20250305 | 170000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 95 | 20250305 | 165900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 96 | 20250305 | 165800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 97 | 20250305 | 165700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 98 | 20250305 | 165600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 99 | 20250305 | 165500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 100 | 20250305 | 165400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 101 | 20250305 | 165300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 102 | 20250305 | 165200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 103 | 20250305 | 165100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 104 | 20250305 | 165000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 105 | 20250305 | 164900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 106 | 20250305 | 164800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 107 | 20250305 | 164700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 108 | 20250305 | 164600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 109 | 20250305 | 164500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 110 | 20250305 | 164400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 111 | 20250305 | 164300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 112 | 20250305 | 164200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 113 | 20250305 | 164100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 114 | 20250305 | 164000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 115 | 20250305 | 163900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 116 | 20250305 | 163800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 117 | 20250305 | 163700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 118 | 20250305 | 163600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 119 | 20250305 | 163500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 120 | 20250305 | 163400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 121 | 20250305 | 163300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 122 | 20250305 | 163200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 123 | 20250305 | 163100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 124 | 20250305 | 163000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 125 | 20250305 | 162900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 126 | 20250305 | 162800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 127 | 20250305 | 162700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 128 | 20250305 | 162600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 129 | 20250305 | 162500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 130 | 20250305 | 162400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 131 | 20250305 | 162300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 132 | 20250305 | 162200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 133 | 20250305 | 162100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 134 | 20250305 | 162000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 135 | 20250305 | 161900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 136 | 20250305 | 161800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 137 | 20250305 | 161700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 138 | 20250305 | 161600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 139 | 20250305 | 161500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 140 | 20250305 | 161400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 141 | 20250305 | 161300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 142 | 20250305 | 161200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 143 | 20250305 | 161100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 144 | 20250305 | 161000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 145 | 20250305 | 160900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 146 | 20250305 | 160800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 147 | 20250305 | 160700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 148 | 20250305 | 160600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 149 | 20250305 | 160500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 150 | 20250305 | 160400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 151 | 20250305 | 160300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 152 | 20250305 | 160200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 153 | 20250305 | 160100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 154 | 20250305 | 160000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 155 | 20250305 | 155900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 156 | 20250305 | 155800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 157 | 20250305 | 155700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 158 | 20250305 | 155600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 159 | 20250305 | 155500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 160 | 20250305 | 155400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 161 | 20250305 | 155300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 162 | 20250305 | 155200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 163 | 20250305 | 155100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 164 | 20250305 | 155000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 165 | 20250305 | 154900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 166 | 20250305 | 154800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 167 | 20250305 | 154700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 168 | 20250305 | 154600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 169 | 20250305 | 154500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 170 | 20250305 | 154400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 171 | 20250305 | 154300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 172 | 20250305 | 154200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 173 | 20250305 | 154100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 174 | 20250305 | 154000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 175 | 20250305 | 153900 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 176 | 20250305 | 153800 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 177 | 20250305 | 153700 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 178 | 20250305 | 153600 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 179 | 20250305 | 153500 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 180 | 20250305 | 153400 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 181 | 20250305 | 153300 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 182 | 20250305 | 153200 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 183 | 20250305 | 153100 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 0 |
| 184 | 20250305 | 153000 | 31842987750 | 387500 | 387500 | 387500 | 387500 | 16200 |
| 185 | 20250305 | 152900 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 186 | 20250305 | 152800 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 187 | 20250305 | 152700 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 188 | 20250305 | 152600 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 189 | 20250305 | 152500 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 190 | 20250305 | 152400 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 191 | 20250305 | 152300 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 192 | 20250305 | 152200 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 193 | 20250305 | 152100 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 194 | 20250305 | 152000 | 25565487750 | 386000 | 386000 | 386000 | 386000 | 0 |
| 195 | 20250305 | 151900 | 25565487750 | 386000 | 385000 | 386500 | 384500 | 674 |
| 196 | 20250305 | 151800 | 25305844750 | 385000 | 385000 | 385000 | 384500 | 236 |
| 197 | 20250305 | 151700 | 25214989250 | 384500 | 384500 | 385500 | 384500 | 373 |
| 198 | 20250305 | 151600 | 25071402250 | 384500 | 384500 | 385000 | 384500 | 541 |
| 199 | 20250305 | 151500 | 24863321250 | 385000 | 386000 | 386500 | 385000 | 571 |
| 200 | 20250305 | 151400 | 24643297750 | 386000 | 385000 | 386000 | 384500 | 594 |
| 201 | 20250305 | 151300 | 24414506250 | 385000 | 385000 | 386000 | 384500 | 518 |
| 202 | 20250305 | 151200 | 24214975750 | 385000 | 384500 | 385000 | 384000 | 276 |
| 203 | 20250305 | 151100 | 24108805750 | 384500 | 385000 | 385500 | 384000 | 894 |
| 204 | 20250305 | 151000 | 23764926250 | 385000 | 384500 | 385000 | 384500 | 367 |
| 205 | 20250305 | 150900 | 23623641750 | 385000 | 384500 | 385000 | 384500 | 576 |
| 206 | 20250305 | 150800 | 23401915250 | 385000 | 384500 | 385500 | 384500 | 483 |
| 207 | 20250305 | 150700 | 23216083250 | 384500 | 384500 | 385000 | 384000 | 456 |
| 208 | 20250305 | 150600 | 23040686750 | 384500 | 384000 | 384500 | 383500 | 153 |
| 209 | 20250305 | 150500 | 22981920250 | 384000 | 384000 | 384500 | 383500 | 496 |
| 210 | 20250305 | 150400 | 22791460250 | 384000 | 386000 | 386500 | 384000 | 1554 |
| 211 | 20250305 | 150300 | 22192922250 | 386000 | 386000 | 386000 | 385500 | 310 |
| 212 | 20250305 | 150200 | 22073275250 | 386000 | 385500 | 386000 | 385000 | 222 |
| 213 | 20250305 | 150100 | 21987645750 | 385500 | 385500 | 385500 | 385000 | 289 |
| 214 | 20250305 | 150000 | 21876245250 | 385500 | 384000 | 385500 | 383500 | 485 |
| 215 | 20250305 | 145900 | 21689841500 | 384000 | 383500 | 384000 | 383500 | 282 |
| 216 | 20250305 | 145800 | 21581660500 | 383500 | 383500 | 384000 | 383500 | 31 |
| 217 | 20250305 | 145700 | 21569770500 | 384000 | 384000 | 384000 | 383500 | 59 |
| 218 | 20250305 | 145600 | 21547123500 | 383500 | 384000 | 384000 | 383500 | 84 |
| 219 | 20250305 | 145500 | 21514898500 | 384000 | 384000 | 384000 | 383500 | 110 |
| 220 | 20250305 | 145400 | 21472673500 | 383500 | 384000 | 384000 | 383000 | 86 |
| 221 | 20250305 | 145300 | 21439675500 | 383000 | 384000 | 384500 | 383000 | 207 |
| 222 | 20250305 | 145200 | 21360225500 | 384500 | 383500 | 384500 | 383500 | 779 |
| 223 | 20250305 | 145100 | 21061316500 | 383500 | 384000 | 384500 | 383500 | 363 |
| 224 | 20250305 | 145000 | 20921927500 | 384000 | 384500 | 384500 | 384000 | 438 |
| 225 | 20250305 | 144900 | 20753522500 | 384500 | 385000 | 385000 | 384500 | 15 |
| 226 | 20250305 | 144800 | 20747753000 | 384500 | 384750 | 385000 | 384500 | 31 |
| 227 | 20250305 | 144700 | 20735820250 | 385000 | 384000 | 385000 | 384000 | 524 |
| 228 | 20250305 | 144600 | 20534333250 | 384500 | 384500 | 384500 | 384000 | 85 |
| 229 | 20250305 | 144500 | 20501662250 | 384000 | 384000 | 384500 | 384000 | 47 |
| 230 | 20250305 | 144400 | 20483604500 | 384500 | 384000 | 384500 | 384000 | 135 |
| 231 | 20250305 | 144300 | 20431715000 | 384500 | 384000 | 384500 | 384000 | 30 |
| 232 | 20250305 | 144200 | 20420193000 | 384000 | 384500 | 384500 | 384000 | 13 |
| 233 | 20250305 | 144100 | 20415196500 | 384000 | 384250 | 384500 | 384000 | 32 |
| 234 | 20250305 | 144000 | 20402905750 | 384500 | 384250 | 384500 | 384250 | 7 |
| 235 | 20250305 | 143900 | 20400215250 | 384500 | 384500 | 384500 | 384250 | 10 |
| 236 | 20250305 | 143800 | 20396371000 | 384500 | 384000 | 384500 | 384000 | 20 |
| 237 | 20250305 | 143700 | 20388682000 | 384000 | 384000 | 384500 | 384000 | 23 |
| 238 | 20250305 | 143600 | 20379848000 | 384500 | 384500 | 384500 | 384000 | 5 |
| 239 | 20250305 | 143500 | 20377927000 | 384500 | 384000 | 384500 | 384000 | 25 |
| 240 | 20250305 | 143400 | 20368324500 | 384500 | 384500 | 385000 | 384000 | 130 |
| 241 | 20250305 | 143300 | 20318377500 | 384500 | 384500 | 385000 | 384500 | 52 |
| 242 | 20250305 | 143200 | 20298380000 | 384500 | 385000 | 385000 | 384500 | 57 |
| 243 | 20250305 | 143100 | 20276447000 | 385000 | 384500 | 385000 | 384500 | 3 |
| 244 | 20250305 | 143000 | 20275292500 | 384500 | 385000 | 385000 | 384500 | 26 |
| 245 | 20250305 | 142900 | 20265292500 | 385000 | 384500 | 385000 | 384500 | 391 |
| 246 | 20250305 | 142800 | 20114934500 | 384500 | 385000 | 385000 | 384500 | 6 |
| 247 | 20250305 | 142700 | 20112625500 | 385000 | 385000 | 385000 | 384500 | 40 |
| 248 | 20250305 | 142600 | 20097228000 | 385000 | 385000 | 385000 | 384500 | 3 |
| 249 | 20250305 | 142500 | 20096073500 | 384500 | 385500 | 385500 | 384500 | 600 |
| 250 | 20250305 | 142400 | 19865060500 | 385000 | 385500 | 385500 | 385000 | 21 |
| 251 | 20250305 | 142300 | 19856971000 | 385000 | 385500 | 385500 | 385000 | 8 |
| 252 | 20250305 | 142200 | 19853888500 | 385000 | 386000 | 386000 | 385000 | 509 |
| 253 | 20250305 | 142100 | 19657621500 | 385500 | 385500 | 386000 | 385500 | 8 |
| 254 | 20250305 | 142000 | 19654536500 | 385500 | 386000 | 386000 | 385500 | 18 |
| 255 | 20250305 | 141900 | 19647589500 | 385500 | 386000 | 386500 | 385500 | 129 |
| 256 | 20250305 | 141800 | 19597795500 | 386500 | 386000 | 386500 | 386000 | 76 |
| 257 | 20250305 | 141700 | 19568423000 | 386500 | 386000 | 386500 | 386000 | 152 |
| 258 | 20250305 | 141600 | 19509718500 | 386000 | 386500 | 386500 | 386000 | 20 |
| 259 | 20250305 | 141500 | 19501990500 | 386500 | 385500 | 386500 | 385500 | 44 |
| 260 | 20250305 | 141400 | 19485005500 | 386000 | 386000 | 386500 | 385500 | 524 |
| 261 | 20250305 | 141300 | 19282739500 | 386000 | 386500 | 386500 | 386000 | 16 |
| 262 | 20250305 | 141200 | 19276556500 | 386000 | 386000 | 386500 | 386000 | 44 |
| 263 | 20250305 | 141100 | 19259551500 | 386500 | 386000 | 386500 | 386000 | 12 |
| 264 | 20250305 | 141000 | 19254915500 | 386500 | 386000 | 386500 | 386000 | 40 |
| 265 | 20250305 | 140900 | 19239458000 | 386500 | 386000 | 386500 | 386000 | 25 |
| 266 | 20250305 | 140800 | 19229797000 | 386000 | 386500 | 386500 | 386000 | 14 |
| 267 | 20250305 | 140700 | 19224387500 | 386000 | 386500 | 386500 | 386000 | 84 |
| 268 | 20250305 | 140600 | 19191923000 | 386500 | 386000 | 386500 | 386000 | 7 |
| 269 | 20250305 | 140500 | 19189219000 | 386000 | 386500 | 386500 | 386000 | 6 |
| 270 | 20250305 | 140400 | 19186902000 | 386500 | 387000 | 387000 | 386000 | 10 |
| 271 | 20250305 | 140300 | 19183037500 | 387000 | 387000 | 387000 | 386500 | 167 |
| 272 | 20250305 | 140200 | 19118479000 | 386500 | 386500 | 387000 | 386000 | 126 |
| 273 | 20250305 | 140100 | 19069770500 | 386500 | 386000 | 386500 | 386000 | 39 |
| 274 | 20250305 | 140000 | 19054701500 | 386500 | 386000 | 386500 | 386000 | 14 |
| 275 | 20250305 | 135900 | 19049295500 | 386500 | 386000 | 386500 | 386000 | 27 |
| 276 | 20250305 | 135800 | 19038864000 | 386500 | 386500 | 386500 | 386000 | 21 |
| 277 | 20250305 | 135700 | 19030750500 | 386500 | 386500 | 386500 | 386000 | 140 |
| 278 | 20250305 | 135600 | 18976643500 | 386500 | 386500 | 387000 | 386500 | 17 |
| 279 | 20250305 | 135500 | 18970069500 | 386500 | 386500 | 387500 | 385500 | 452 |
| 280 | 20250305 | 135400 | 18795478500 | 386000 | 386000 | 387500 | 386000 | 134 |
| 281 | 20250305 | 135300 | 18743666500 | 386000 | 386500 | 386500 | 386000 | 205 |
| 282 | 20250305 | 135200 | 18664502000 | 387000 | 387000 | 387500 | 386500 | 148 |
| 283 | 20250305 | 135100 | 18607207500 | 387000 | 386500 | 387000 | 386500 | 30 |
| 284 | 20250305 | 135000 | 18595603500 | 387000 | 387000 | 387000 | 386500 | 36 |
| 285 | 20250305 | 134900 | 18581675500 | 386500 | 387000 | 387000 | 386500 | 72 |
| 286 | 20250305 | 134800 | 18553815000 | 387000 | 387000 | 387000 | 386500 | 36 |
| 287 | 20250305 | 134700 | 18539888500 | 387000 | 387000 | 387000 | 386500 | 61 |
| 288 | 20250305 | 134600 | 18516285000 | 386500 | 387000 | 387000 | 386500 | 39 |
| 289 | 20250305 | 134500 | 18501195000 | 387000 | 387000 | 387000 | 386500 | 30 |
| 290 | 20250305 | 134400 | 18489588500 | 387000 | 387000 | 387000 | 386500 | 31 |
| 291 | 20250305 | 134300 | 18477595500 | 387000 | 387000 | 387000 | 386500 | 30 |
| 292 | 20250305 | 134200 | 18465990000 | 386500 | 386000 | 387000 | 386000 | 98 |
| 293 | 20250305 | 134100 | 18428087500 | 386500 | 387000 | 387000 | 386000 | 70 |
| 294 | 20250305 | 134000 | 18401033000 | 387000 | 386500 | 387000 | 386000 | 22 |
| 295 | 20250305 | 133900 | 18392522500 | 387000 | 386000 | 387000 | 386000 | 480 |
| 296 | 20250305 | 133800 | 18207164500 | 386000 | 386000 | 387000 | 386000 | 20 |
| 297 | 20250305 | 133700 | 18199440000 | 386000 | 386500 | 387000 | 386000 | 65 |
| 298 | 20250305 | 133600 | 18174319500 | 386500 | 385750 | 387000 | 385500 | 283 |
| 299 | 20250305 | 133500 | 18065023750 | 385500 | 385500 | 385750 | 385500 | 16 |
| 300 | 20250305 | 133400 | 18058855000 | 385750 | 385500 | 385750 | 385500 | 17 |
| 301 | 20250305 | 133300 | 18052299750 | 385500 | 385750 | 385750 | 385500 | 11 |
| 302 | 20250305 | 133200 | 18048058250 | 385750 | 386000 | 386000 | 385500 | 135 |
| 303 | 20250305 | 133100 | 17995955250 | 386500 | 387000 | 387000 | 386000 | 26 |
| 304 | 20250305 | 133000 | 17985903750 | 387000 | 386500 | 387500 | 386500 | 380 |
| 305 | 20250305 | 132900 | 17838939000 | 386500 | 386500 | 386500 | 386000 | 34 |
| 306 | 20250305 | 132800 | 17825801000 | 386000 | 386000 | 386500 | 386000 | 20 |
| 307 | 20250305 | 132700 | 17818074000 | 386000 | 385500 | 386500 | 385500 | 63 |
| 308 | 20250305 | 132600 | 17793757000 | 386000 | 385000 | 386000 | 385000 | 282 |
| 309 | 20250305 | 132500 | 17685038500 | 385250 | 385500 | 385500 | 385000 | 287 |
| 310 | 20250305 | 132400 | 17574402750 | 386000 | 386000 | 386500 | 385500 | 194 |
| 311 | 20250305 | 132300 | 17499529250 | 386000 | 386000 | 386500 | 386000 | 31 |
| 312 | 20250305 | 132200 | 17487555250 | 386000 | 386000 | 386500 | 386000 | 31 |
| 313 | 20250305 | 132100 | 17475578750 | 386000 | 386000 | 386500 | 386000 | 15 |
| 314 | 20250305 | 132000 | 17469786000 | 386500 | 386000 | 386500 | 386000 | 143 |
| 315 | 20250305 | 131900 | 17414584000 | 386000 | 386500 | 386500 | 386000 | 17 |
| 316 | 20250305 | 131800 | 17408017500 | 386000 | 386500 | 386500 | 386000 | 12 |
| 317 | 20250305 | 131700 | 17403380000 | 386000 | 386000 | 386500 | 386000 | 51 |
| 318 | 20250305 | 131600 | 17383673250 | 386000 | 386000 | 386500 | 386000 | 14 |
| 319 | 20250305 | 131500 | 17378266250 | 386500 | 386500 | 386500 | 386000 | 35 |
| 320 | 20250305 | 131400 | 17364748750 | 386500 | 386500 | 386500 | 386000 | 21 |
| 321 | 20250305 | 131300 | 17356638250 | 386000 | 386500 | 386500 | 386000 | 23 |
| 322 | 20250305 | 131200 | 17347755500 | 386500 | 386000 | 386500 | 386000 | 62 |
| 323 | 20250305 | 131100 | 17323799500 | 386500 | 386000 | 386500 | 386000 | 24 |
| 324 | 20250305 | 131000 | 17314530000 | 386500 | 386000 | 386500 | 386000 | 108 |
| 325 | 20250305 | 130900 | 17272830000 | 386000 | 385500 | 386000 | 385500 | 17 |
| 326 | 20250305 | 130800 | 17266272750 | 385500 | 385500 | 386000 | 385000 | 322 |
| 327 | 20250305 | 130700 | 17142138250 | 386000 | 386000 | 386000 | 385500 | 32 |
| 328 | 20250305 | 130600 | 17129788750 | 385500 | 385500 | 386000 | 385500 | 9 |
| 329 | 20250305 | 130500 | 17126317750 | 385500 | 385500 | 386000 | 385500 | 64 |
| 330 | 20250305 | 130400 | 17101617000 | 385500 | 385000 | 386000 | 385000 | 147 |
| 331 | 20250305 | 130300 | 17044948000 | 385000 | 385000 | 385500 | 385000 | 22 |
| 332 | 20250305 | 130200 | 17036471000 | 385500 | 385000 | 385500 | 385000 | 19 |
| 333 | 20250305 | 130100 | 17029149000 | 385000 | 385500 | 385500 | 385000 | 260 |
| 334 | 20250305 | 130000 | 16929026000 | 385500 | 385000 | 385500 | 385000 | 23 |
| 335 | 20250305 | 125900 | 16920166750 | 385500 | 385000 | 385500 | 385000 | 15 |
| 336 | 20250305 | 125800 | 16914389250 | 385000 | 385000 | 385500 | 385000 | 5 |
| 337 | 20250305 | 125700 | 16912463750 | 385500 | 385000 | 385500 | 385000 | 6 |
| 338 | 20250305 | 125600 | 16910152750 | 385000 | 385000 | 385500 | 385000 | 7 |
| 339 | 20250305 | 125500 | 16907457000 | 385000 | 385500 | 385500 | 384500 | 138 |
| 340 | 20250305 | 125400 | 16854313500 | 385000 | 385000 | 385500 | 385000 | 43 |
| 341 | 20250305 | 125300 | 16837753500 | 385500 | 385000 | 385500 | 385000 | 40 |
| 342 | 20250305 | 125200 | 16822348000 | 385000 | 385000 | 385500 | 385000 | 25 |
| 343 | 20250305 | 125100 | 16812721000 | 385500 | 385000 | 385500 | 385000 | 11 |
| 344 | 20250305 | 125000 | 16808484750 | 385500 | 385000 | 385500 | 385000 | 133 |
| 345 | 20250305 | 124900 | 16757267250 | 384500 | 385000 | 385000 | 384500 | 152 |
| 346 | 20250305 | 124800 | 16698747750 | 385500 | 384000 | 385500 | 384000 | 354 |
| 347 | 20250305 | 124700 | 16562569750 | 384000 | 384000 | 384500 | 384000 | 24 |
| 348 | 20250305 | 124600 | 16553345000 | 384000 | 384000 | 384500 | 384000 | 39 |
| 349 | 20250305 | 124500 | 16538353500 | 384000 | 384000 | 384500 | 384000 | 167 |
| 350 | 20250305 | 124400 | 16474209000 | 384000 | 384000 | 384500 | 384000 | 25 |
| 351 | 20250305 | 124300 | 16464605000 | 384000 | 384000 | 384500 | 384000 | 185 |
| 352 | 20250305 | 124200 | 16393555250 | 384000 | 384000 | 384000 | 384000 | 6 |
| 353 | 20250305 | 124100 | 16391251250 | 384500 | 384000 | 384500 | 384000 | 14 |
| 354 | 20250305 | 124000 | 16385873750 | 384000 | 384000 | 385000 | 384000 | 399 |
| 355 | 20250305 | 123900 | 16232625250 | 384000 | 384000 | 384500 | 383750 | 170 |
| 356 | 20250305 | 123800 | 16167319000 | 384000 | 384000 | 384500 | 384000 | 129 |
| 357 | 20250305 | 123700 | 16117780500 | 384000 | 384000 | 384500 | 384000 | 34 |
| 358 | 20250305 | 123600 | 16104712000 | 384000 | 384000 | 384500 | 384000 | 10 |
| 359 | 20250305 | 123500 | 16100870500 | 384000 | 384000 | 384000 | 384000 | 6 |
| 360 | 20250305 | 123400 | 16098566500 | 384500 | 384000 | 384500 | 384000 | 9 |
| 361 | 20250305 | 123300 | 16095108750 | 384000 | 384000 | 384500 | 384000 | 26 |
| 362 | 20250305 | 123200 | 16085122750 | 384500 | 384000 | 384500 | 384000 | 332 |
| 363 | 20250305 | 123100 | 15957583250 | 384000 | 384000 | 384500 | 384000 | 12 |
| 364 | 20250305 | 123000 | 15952973250 | 384000 | 384250 | 384250 | 384000 | 4 |
| 365 | 20250305 | 122900 | 15951437000 | 384000 | 384000 | 384500 | 384000 | 12 |
| 366 | 20250305 | 122800 | 15946827000 | 384000 | 384000 | 384500 | 384000 | 11 |
| 367 | 20250305 | 122700 | 15942600500 | 384000 | 384000 | 384500 | 384000 | 21 |
| 368 | 20250305 | 122600 | 15934528500 | 384500 | 383500 | 384500 | 383500 | 160 |
| 369 | 20250305 | 122500 | 15873064250 | 383500 | 383500 | 384000 | 383500 | 8 |
| 370 | 20250305 | 122400 | 15869994750 | 383500 | 384000 | 384000 | 383500 | 6 |
| 371 | 20250305 | 122300 | 15867693250 | 383500 | 383500 | 384000 | 383500 | 12 |
| 372 | 20250305 | 122200 | 15863089750 | 383500 | 384750 | 384750 | 383000 | 364 |
| 373 | 20250305 | 122100 | 15723355000 | 385000 | 384500 | 385000 | 384500 | 12 |
| 374 | 20250305 | 122000 | 15718737000 | 384500 | 385000 | 385000 | 384500 | 13 |
| 375 | 20250305 | 121900 | 15713736500 | 384500 | 384500 | 385000 | 384500 | 11 |
| 376 | 20250305 | 121800 | 15709505250 | 385000 | 384500 | 385000 | 384500 | 13 |
| 377 | 20250305 | 121700 | 15704503750 | 384500 | 384500 | 385000 | 384500 | 35 |
| 378 | 20250305 | 121600 | 15691032250 | 385000 | 384500 | 385000 | 384500 | 10 |
| 379 | 20250305 | 121500 | 15687184750 | 385000 | 384500 | 385000 | 384500 | 5 |
| 380 | 20250305 | 121400 | 15685261750 | 384500 | 384500 | 385000 | 384500 | 20 |
| 381 | 20250305 | 121300 | 15677564750 | 384500 | 384000 | 385000 | 384000 | 211 |
| 382 | 20250305 | 121200 | 15596396000 | 384000 | 384500 | 384500 | 384000 | 55 |
| 383 | 20250305 | 121100 | 15575251500 | 384000 | 384000 | 384500 | 384000 | 33 |
| 384 | 20250305 | 121000 | 15562577000 | 384500 | 384000 | 384500 | 384000 | 76 |
| 385 | 20250305 | 120900 | 15533361000 | 384000 | 384500 | 384500 | 384000 | 15 |
| 386 | 20250305 | 120800 | 15527597250 | 384500 | 384000 | 384500 | 384000 | 9 |
| 387 | 20250305 | 120700 | 15524139750 | 385000 | 384000 | 385500 | 384000 | 115 |
| 388 | 20250305 | 120600 | 15479876250 | 384000 | 383500 | 385500 | 383500 | 50 |
| 389 | 20250305 | 120500 | 15460622250 | 385000 | 383750 | 385000 | 383500 | 62 |
| 390 | 20250305 | 120400 | 15436781500 | 383500 | 384000 | 385000 | 383500 | 193 |
| 391 | 20250305 | 120300 | 15362629000 | 383500 | 383500 | 383500 | 383500 | 5 |
| 392 | 20250305 | 120200 | 15360711500 | 384000 | 382500 | 384000 | 382500 | 291 |
| 393 | 20250305 | 120100 | 15249150000 | 382500 | 382500 | 383000 | 382500 | 9 |
| 394 | 20250305 | 120000 | 15245706500 | 383000 | 383000 | 383500 | 382500 | 200 |
| 395 | 20250305 | 115900 | 15169108250 | 383000 | 383500 | 384000 | 383000 | 81 |
| 396 | 20250305 | 115800 | 15138044250 | 383500 | 383500 | 384500 | 383500 | 78 |
| 397 | 20250305 | 115700 | 15108112000 | 383500 | 383500 | 384500 | 383500 | 54 |
| 398 | 20250305 | 115600 | 15087379250 | 383500 | 383500 | 384000 | 383250 | 120 |
| 399 | 20250305 | 115500 | 15041357000 | 384000 | 383500 | 384000 | 383500 | 8 |
| 400 | 20250305 | 115400 | 15038287750 | 384500 | 383500 | 384500 | 383500 | 67 |
| 401 | 20250305 | 115300 | 15012553500 | 383500 | 383500 | 384000 | 383500 | 46 |
| 402 | 20250305 | 115200 | 14994893750 | 383500 | 383500 | 384500 | 383250 | 90 |
| 403 | 20250305 | 115100 | 14960349250 | 383500 | 383000 | 384000 | 383000 | 187 |
| 404 | 20250305 | 115000 | 14888606250 | 383000 | 382500 | 383500 | 382500 | 97 |
| 405 | 20250305 | 114900 | 14851430500 | 383000 | 382500 | 383000 | 382500 | 73 |
| 406 | 20250305 | 114800 | 14823500250 | 382500 | 382750 | 383500 | 382500 | 121 |
| 407 | 20250305 | 114700 | 14777205500 | 382500 | 382500 | 383500 | 382500 | 69 |
| 408 | 20250305 | 114600 | 14750792000 | 383500 | 382000 | 383500 | 382000 | 167 |
| 409 | 20250305 | 114500 | 14686905000 | 382000 | 382500 | 382500 | 382000 | 11 |
| 410 | 20250305 | 114400 | 14682701500 | 382250 | 382000 | 382500 | 382000 | 14 |
| 411 | 20250305 | 114300 | 14677352500 | 382500 | 382000 | 382500 | 382000 | 58 |
| 412 | 20250305 | 114200 | 14655171250 | 382500 | 382500 | 383500 | 382250 | 104 |
| 413 | 20250305 | 114100 | 14615380250 | 382500 | 382000 | 383500 | 381500 | 236 |
| 414 | 20250305 | 114000 | 14525180750 | 381750 | 381500 | 382000 | 381500 | 22 |
| 415 | 20250305 | 113900 | 14516783250 | 381500 | 381750 | 382000 | 381500 | 17 |
| 416 | 20250305 | 113800 | 14510293750 | 381500 | 381750 | 382000 | 381500 | 21 |
| 417 | 20250305 | 113700 | 14502276500 | 381500 | 381500 | 381500 | 381500 | 10 |
| 418 | 20250305 | 113600 | 14498461500 | 382000 | 381500 | 382000 | 381500 | 15 |
| 419 | 20250305 | 113500 | 14492733500 | 381500 | 381500 | 382000 | 381500 | 13 |
| 420 | 20250305 | 113400 | 14487773000 | 381500 | 381500 | 382000 | 381500 | 9 |
| 421 | 20250305 | 113300 | 14484337750 | 381500 | 381500 | 381500 | 381500 | 6 |
| 422 | 20250305 | 113200 | 14482048750 | 381500 | 381000 | 382000 | 381000 | 22 |
| 423 | 20250305 | 113100 | 14473656250 | 382000 | 381500 | 382000 | 380500 | 822 |
| 424 | 20250305 | 113000 | 14160266500 | 382000 | 381500 | 382000 | 381500 | 20 |
| 425 | 20250305 | 112900 | 14152631500 | 381500 | 382000 | 382000 | 381500 | 14 |
| 426 | 20250305 | 112800 | 14147285500 | 381750 | 381500 | 382000 | 381500 | 17 |
| 427 | 20250305 | 112700 | 14140796250 | 381500 | 381500 | 382000 | 381500 | 18 |
| 428 | 20250305 | 112600 | 14133925750 | 381500 | 381500 | 382000 | 381500 | 17 |
| 429 | 20250305 | 112500 | 14127438000 | 381500 | 381500 | 382000 | 381500 | 9 |
| 430 | 20250305 | 112400 | 14124003000 | 381500 | 381500 | 381500 | 381500 | 6 |
| 431 | 20250305 | 112300 | 14121714000 | 381500 | 381500 | 382000 | 381500 | 13 |
| 432 | 20250305 | 112200 | 14116751750 | 381500 | 381000 | 382000 | 381000 | 33 |
| 433 | 20250305 | 112100 | 14104156750 | 381500 | 381000 | 381500 | 380500 | 175 |
| 434 | 20250305 | 112000 | 14037475250 | 380500 | 381000 | 381000 | 380500 | 18 |
| 435 | 20250305 | 111900 | 14030623750 | 380500 | 380500 | 381000 | 380500 | 13 |
| 436 | 20250305 | 111800 | 14025674250 | 380500 | 380500 | 380750 | 380500 | 6 |
| 437 | 20250305 | 111700 | 14023391000 | 380500 | 381500 | 381500 | 380500 | 31 |
| 438 | 20250305 | 111600 | 14011570500 | 381000 | 379500 | 381500 | 379500 | 675 |
| 439 | 20250305 | 111500 | 13754812500 | 379500 | 379500 | 380500 | 379500 | 101 |
| 440 | 20250305 | 111400 | 13716432500 | 379500 | 380500 | 380500 | 379500 | 353 |
| 441 | 20250305 | 111300 | 13582182750 | 380500 | 380500 | 382500 | 380500 | 146 |
| 442 | 20250305 | 111200 | 13526552750 | 381000 | 380000 | 382000 | 380000 | 661 |
| 443 | 20250305 | 111100 | 13275131750 | 380000 | 380000 | 380500 | 379500 | 72 |
| 444 | 20250305 | 111000 | 13247765250 | 380000 | 380000 | 380500 | 380000 | 108 |
| 445 | 20250305 | 110900 | 13206714750 | 380000 | 379500 | 380500 | 379500 | 24 |
| 446 | 20250305 | 110800 | 13197596500 | 379500 | 380000 | 380500 | 379500 | 117 |
| 447 | 20250305 | 110700 | 13153127000 | 380500 | 380000 | 381500 | 379500 | 241 |
| 448 | 20250305 | 110600 | 13061488500 | 379500 | 379500 | 380000 | 379500 | 32 |
| 449 | 20250305 | 110500 | 13049342000 | 379500 | 380000 | 380000 | 379500 | 25 |
| 450 | 20250305 | 110400 | 13039844750 | 380000 | 380000 | 380500 | 379500 | 87 |
| 451 | 20250305 | 110300 | 13006782000 | 380000 | 380000 | 380500 | 380000 | 93 |
| 452 | 20250305 | 110200 | 12971419000 | 379500 | 380000 | 380500 | 379000 | 467 |
| 453 | 20250305 | 110100 | 12794163000 | 379500 | 380000 | 380500 | 379500 | 191 |
| 454 | 20250305 | 110000 | 12721582250 | 380000 | 380500 | 380500 | 380000 | 32 |
| 455 | 20250305 | 105900 | 12709410750 | 380500 | 380000 | 382000 | 380000 | 243 |
| 456 | 20250305 | 105800 | 12616934750 | 380000 | 380500 | 380500 | 379500 | 199 |
| 457 | 20250305 | 105700 | 12541295750 | 380500 | 380500 | 381500 | 380000 | 851 |
| 458 | 20250305 | 105600 | 12217735250 | 380000 | 380500 | 381000 | 380000 | 196 |
| 459 | 20250305 | 105500 | 12143155500 | 381000 | 381000 | 381000 | 380500 | 71 |
| 460 | 20250305 | 105400 | 12116131000 | 380500 | 381000 | 381500 | 380500 | 147 |
| 461 | 20250305 | 105300 | 12060116000 | 381000 | 381000 | 381500 | 381000 | 13 |
| 462 | 20250305 | 105200 | 12055161000 | 381500 | 381000 | 381500 | 381000 | 11 |
| 463 | 20250305 | 105100 | 12050967250 | 381000 | 381000 | 381500 | 380500 | 91 |
| 464 | 20250305 | 105000 | 12016289250 | 380500 | 381000 | 381000 | 380500 | 72 |
| 465 | 20250305 | 104900 | 11988860750 | 381500 | 380500 | 382000 | 380500 | 335 |
| 466 | 20250305 | 104800 | 11861191750 | 380500 | 380500 | 381000 | 380500 | 28 |
| 467 | 20250305 | 104700 | 11850535000 | 380500 | 380500 | 381000 | 380500 | 23 |
| 468 | 20250305 | 104600 | 11841780000 | 380500 | 380000 | 381000 | 380000 | 18 |
| 469 | 20250305 | 104500 | 11834929500 | 381000 | 381000 | 381000 | 380000 | 740 |
| 470 | 20250305 | 104400 | 11553178000 | 381000 | 381250 | 381500 | 381000 | 19 |
| 471 | 20250305 | 104300 | 11545933250 | 381500 | 381500 | 381500 | 381000 | 72 |
| 472 | 20250305 | 104200 | 11518468750 | 381500 | 381000 | 381500 | 381000 | 27 |
| 473 | 20250305 | 104100 | 11508173250 | 381500 | 382000 | 382000 | 381000 | 97 |
| 474 | 20250305 | 104000 | 11471168750 | 381500 | 381500 | 382000 | 381500 | 37 |
| 475 | 20250305 | 103900 | 11457043250 | 382000 | 382000 | 382500 | 381500 | 184 |
| 476 | 20250305 | 103800 | 11386783000 | 382500 | 381500 | 382500 | 381500 | 42 |
| 477 | 20250305 | 103700 | 11370737000 | 382000 | 381500 | 382500 | 381000 | 64 |
| 478 | 20250305 | 103600 | 11346319000 | 381500 | 382000 | 382000 | 381000 | 231 |
| 479 | 20250305 | 103500 | 11258190000 | 381500 | 382000 | 382500 | 381500 | 186 |
| 480 | 20250305 | 103400 | 11187118750 | 382000 | 381500 | 382000 | 381000 | 87 |
| 481 | 20250305 | 103300 | 11153913750 | 381500 | 381500 | 382000 | 381500 | 39 |
| 482 | 20250305 | 103200 | 11139027750 | 382000 | 382500 | 383000 | 381000 | 274 |
| 483 | 20250305 | 103100 | 11034446250 | 382500 | 384000 | 384000 | 381000 | 1031 |
| 484 | 20250305 | 103000 | 10640340250 | 383000 | 384000 | 384500 | 382500 | 914 |
| 485 | 20250305 | 102900 | 10289758250 | 384500 | 384500 | 385000 | 384500 | 628 |
| 486 | 20250305 | 102800 | 10048267250 | 384500 | 384500 | 385000 | 384500 | 6 |
| 487 | 20250305 | 102700 | 10045959750 | 385000 | 385750 | 386500 | 385000 | 317 |
| 488 | 20250305 | 102600 | 9923649000 | 385500 | 384500 | 386000 | 384500 | 153 |
| 489 | 20250305 | 102500 | 9864689000 | 385000 | 384500 | 385000 | 384500 | 5 |
| 490 | 20250305 | 102400 | 9862765000 | 384500 | 384500 | 385000 | 384000 | 27 |
| 491 | 20250305 | 102300 | 9852382000 | 384500 | 384500 | 385000 | 384000 | 239 |
| 492 | 20250305 | 102200 | 9760471250 | 385000 | 384500 | 385000 | 384500 | 9 |
| 493 | 20250305 | 102100 | 9757008250 | 385000 | 384500 | 385000 | 384500 | 3 |
| 494 | 20250305 | 102000 | 9755854250 | 384500 | 384500 | 385000 | 384500 | 13 |
| 495 | 20250305 | 101900 | 9750853250 | 384500 | 384500 | 385000 | 384500 | 9 |
| 496 | 20250305 | 101800 | 9747390250 | 385000 | 385000 | 386000 | 384250 | 366 |
| 497 | 20250305 | 101700 | 9606462500 | 385500 | 385000 | 386000 | 385000 | 140 |
| 498 | 20250305 | 101600 | 9552524500 | 385000 | 384500 | 385000 | 384500 | 4 |
| 499 | 20250305 | 101500 | 9550986000 | 385500 | 385000 | 385500 | 384500 | 164 |
| 500 | 20250305 | 101400 | 9487876000 | 384500 | 385000 | 385000 | 384500 | 101 |
| 501 | 20250305 | 101300 | 9448993750 | 385000 | 385000 | 385000 | 384500 | 14 |
| 502 | 20250305 | 101200 | 9443606750 | 384500 | 385000 | 385000 | 384500 | 4 |
| 503 | 20250305 | 101100 | 9442067750 | 384500 | 384500 | 385000 | 384500 | 18 |
| 504 | 20250305 | 101000 | 9435146250 | 385000 | 385000 | 385500 | 384500 | 158 |
| 505 | 20250305 | 100900 | 9374318500 | 385000 | 385000 | 385500 | 384500 | 32 |
| 506 | 20250305 | 100800 | 9361996000 | 384500 | 384500 | 385000 | 384500 | 45 |
| 507 | 20250305 | 100700 | 9344689000 | 384000 | 385000 | 385000 | 384000 | 16 |
| 508 | 20250305 | 100600 | 9338533000 | 384500 | 384000 | 384500 | 384000 | 119 |
| 509 | 20250305 | 100500 | 9292794750 | 384000 | 384000 | 384500 | 384000 | 19 |
| 510 | 20250305 | 100400 | 9285491250 | 384000 | 384000 | 385500 | 384000 | 323 |
| 511 | 20250305 | 100300 | 9161214500 | 384000 | 384500 | 384500 | 384000 | 376 |
| 512 | 20250305 | 100200 | 9016643750 | 385000 | 384500 | 385000 | 384500 | 76 |
| 513 | 20250305 | 100100 | 8987411750 | 385000 | 384500 | 385000 | 384500 | 10 |
| 514 | 20250305 | 100000 | 8983564000 | 385000 | 385000 | 386000 | 384500 | 232 |
| 515 | 20250305 | 095900 | 8894247500 | 385000 | 384500 | 386000 | 384500 | 148 |
| 516 | 20250305 | 095800 | 8837258000 | 385000 | 385000 | 385000 | 384500 | 6 |
| 517 | 20250305 | 095700 | 8834949500 | 384500 | 385000 | 385500 | 384500 | 186 |
| 518 | 20250305 | 095600 | 8763344500 | 385500 | 385000 | 385500 | 385000 | 19 |
| 519 | 20250305 | 095500 | 8756027000 | 385500 | 385000 | 385500 | 385000 | 20 |
| 520 | 20250305 | 095400 | 8748325500 | 385000 | 385500 | 385500 | 385000 | 79 |
| 521 | 20250305 | 095300 | 8717879000 | 386000 | 385750 | 386500 | 385500 | 329 |
| 522 | 20250305 | 095200 | 8590877750 | 385000 | 384500 | 385500 | 384500 | 108 |
| 523 | 20250305 | 095100 | 8549293750 | 385000 | 384500 | 385000 | 384500 | 29 |
| 524 | 20250305 | 095000 | 8538136000 | 384500 | 384500 | 385000 | 384500 | 106 |
| 525 | 20250305 | 094900 | 8497337500 | 385000 | 384500 | 385000 | 384500 | 172 |
| 526 | 20250305 | 094800 | 8431186000 | 384500 | 385000 | 385000 | 384500 | 37 |
| 527 | 20250305 | 094700 | 8416950500 | 385000 | 385000 | 385500 | 384500 | 337 |
| 528 | 20250305 | 094600 | 8287226500 | 385000 | 385000 | 385500 | 384500 | 66 |
| 529 | 20250305 | 094500 | 8261819000 | 385000 | 384500 | 385500 | 384000 | 317 |
| 530 | 20250305 | 094400 | 8139924000 | 384500 | 385500 | 386000 | 384500 | 449 |
| 531 | 20250305 | 094300 | 7966910250 | 385500 | 385500 | 386000 | 385250 | 61 |
| 532 | 20250305 | 094200 | 7943397250 | 385000 | 385000 | 385500 | 385000 | 108 |
| 533 | 20250305 | 094100 | 7901773750 | 385500 | 385500 | 386000 | 385500 | 256 |
| 534 | 20250305 | 094000 | 7803085250 | 386000 | 386000 | 386000 | 385500 | 99 |
| 535 | 20250305 | 093900 | 7764884000 | 385500 | 385500 | 386000 | 385500 | 32 |
| 536 | 20250305 | 093800 | 7752540500 | 385500 | 386000 | 386000 | 385500 | 228 |
| 537 | 20250305 | 093700 | 7664581500 | 386000 | 385500 | 386000 | 385000 | 426 |
| 538 | 20250305 | 093600 | 7500358000 | 385500 | 386500 | 387000 | 385500 | 405 |
| 539 | 20250305 | 093500 | 7344044500 | 386500 | 386500 | 387500 | 386500 | 317 |
| 540 | 20250305 | 093400 | 7221442500 | 386500 | 387500 | 387500 | 386500 | 572 |
| 541 | 20250305 | 093300 | 7000021000 | 387500 | 388000 | 388000 | 387500 | 389 |
| 542 | 20250305 | 093200 | 6849137500 | 388000 | 388000 | 388000 | 387500 | 98 |
| 543 | 20250305 | 093100 | 6811126500 | 388000 | 388000 | 388000 | 387500 | 94 |
| 544 | 20250305 | 093000 | 6774669750 | 388000 | 387500 | 388000 | 387500 | 64 |
| 545 | 20250305 | 092900 | 6749849750 | 387000 | 387000 | 387500 | 387000 | 140 |
| 546 | 20250305 | 092800 | 6695626500 | 387000 | 387500 | 387500 | 387000 | 127 |
| 547 | 20250305 | 092700 | 6646458500 | 387000 | 388000 | 388500 | 387000 | 111 |
| 548 | 20250305 | 092600 | 6603427500 | 388000 | 388000 | 388000 | 387500 | 179 |
| 549 | 20250305 | 092500 | 6533991500 | 387500 | 390000 | 390000 | 387500 | 506 |
| 550 | 20250305 | 092400 | 6337444500 | 389500 | 389500 | 390000 | 389500 | 42 |
| 551 | 20250305 | 092300 | 6321084000 | 389000 | 389000 | 390000 | 389000 | 91 |
| 552 | 20250305 | 092200 | 6285668500 | 388500 | 388500 | 388500 | 388500 | 55 |
| 553 | 20250305 | 092100 | 6264301000 | 388500 | 390000 | 390000 | 388500 | 498 |
| 554 | 20250305 | 092000 | 6070363250 | 390000 | 390000 | 390500 | 389500 | 159 |
| 555 | 20250305 | 091900 | 6008384250 | 389500 | 390000 | 390000 | 389000 | 117 |
| 556 | 20250305 | 091800 | 5962819250 | 390000 | 391000 | 391000 | 390000 | 331 |
| 557 | 20250305 | 091700 | 5833678750 | 390500 | 391500 | 392000 | 390500 | 281 |
| 558 | 20250305 | 091600 | 5723747250 | 391500 | 392000 | 392000 | 391500 | 623 |
| 559 | 20250305 | 091500 | 5479559250 | 392000 | 392000 | 392000 | 391250 | 160 |
| 560 | 20250305 | 091400 | 5416858500 | 392000 | 392500 | 393000 | 392000 | 664 |
| 561 | 20250305 | 091300 | 5156339500 | 392500 | 392500 | 393000 | 392500 | 28 |
| 562 | 20250305 | 091200 | 5145340500 | 392500 | 395000 | 395000 | 392500 | 1016 |
| 563 | 20250305 | 091100 | 4745310000 | 394500 | 394000 | 394500 | 394000 | 73 |
| 564 | 20250305 | 091000 | 4716518500 | 394000 | 394500 | 394500 | 394000 | 144 |
| 565 | 20250305 | 090900 | 4659719250 | 394500 | 394000 | 395000 | 394000 | 276 |
| 566 | 20250305 | 090800 | 4550841250 | 394000 | 395000 | 395000 | 394000 | 619 |
| 567 | 20250305 | 090700 | 4306527500 | 395500 | 395500 | 395750 | 395000 | 544 |
| 568 | 20250305 | 090600 | 4091390750 | 395500 | 398500 | 398500 | 395500 | 901 |
| 569 | 20250305 | 090500 | 3733899750 | 397500 | 394500 | 398500 | 394500 | 1926 |
| 570 | 20250305 | 090400 | 2969315500 | 394500 | 394000 | 394500 | 393500 | 572 |
| 571 | 20250305 | 090300 | 2743797000 | 394000 | 393000 | 394000 | 393000 | 1310 |
| 572 | 20250305 | 090200 | 2228401000 | 393500 | 392000 | 393500 | 392000 | 812 |
| 573 | 20250305 | 090100 | 1909515000 | 392000 | 391500 | 392000 | 391000 | 649 |
| 574 | 20250305 | 090000 | 1655272000 | 391500 | 389000 | 393000 | 387000 | 4238 |