35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 3 | 20250306 | 184500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 4 | 20250306 | 184400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 5 | 20250306 | 184300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 6 | 20250306 | 184200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 7 | 20250306 | 184100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 8 | 20250306 | 184000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 9 | 20250306 | 183900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 10 | 20250306 | 183800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 11 | 20250306 | 183700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 12 | 20250306 | 183600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 13 | 20250306 | 183500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 14 | 20250306 | 183400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 15 | 20250306 | 183300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 16 | 20250306 | 183200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 17 | 20250306 | 183100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 18 | 20250306 | 183000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 19 | 20250306 | 182900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 20 | 20250306 | 182800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 21 | 20250306 | 182700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 22 | 20250306 | 182600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 23 | 20250306 | 182500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 24 | 20250306 | 182400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 25 | 20250306 | 182300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 26 | 20250306 | 182200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 27 | 20250306 | 182100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 28 | 20250306 | 182000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 29 | 20250306 | 181900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 30 | 20250306 | 181800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 31 | 20250306 | 181700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 32 | 20250306 | 181600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 33 | 20250306 | 181500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 34 | 20250306 | 181400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 35 | 20250306 | 181300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 36 | 20250306 | 181200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 37 | 20250306 | 181100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 38 | 20250306 | 181000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 39 | 20250306 | 180900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 40 | 20250306 | 180800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 41 | 20250306 | 180700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 42 | 20250306 | 180600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 43 | 20250306 | 180500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 44 | 20250306 | 180400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 45 | 20250306 | 180300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 46 | 20250306 | 180200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 47 | 20250306 | 180100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 48 | 20250306 | 180000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 49 | 20250306 | 175900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 50 | 20250306 | 175800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 51 | 20250306 | 175700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 52 | 20250306 | 175600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 53 | 20250306 | 175500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 54 | 20250306 | 175400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 55 | 20250306 | 175300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 56 | 20250306 | 175200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 57 | 20250306 | 175100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 58 | 20250306 | 175000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 59 | 20250306 | 174900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 60 | 20250306 | 174800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 61 | 20250306 | 174700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 62 | 20250306 | 174600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 63 | 20250306 | 174500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 64 | 20250306 | 174400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 65 | 20250306 | 174300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 66 | 20250306 | 174200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 67 | 20250306 | 174100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 68 | 20250306 | 174000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 69 | 20250306 | 173900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 70 | 20250306 | 173800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 71 | 20250306 | 173700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 72 | 20250306 | 173600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 73 | 20250306 | 173500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 74 | 20250306 | 173400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 75 | 20250306 | 173300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 76 | 20250306 | 173200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 77 | 20250306 | 173100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 78 | 20250306 | 173000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 79 | 20250306 | 172900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 80 | 20250306 | 172800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 81 | 20250306 | 172700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 82 | 20250306 | 172600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 83 | 20250306 | 172500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 84 | 20250306 | 172400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 85 | 20250306 | 172300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 86 | 20250306 | 172200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 87 | 20250306 | 172100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 88 | 20250306 | 172000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 89 | 20250306 | 171900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 90 | 20250306 | 171800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 91 | 20250306 | 171700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 92 | 20250306 | 171600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 93 | 20250306 | 171500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 94 | 20250306 | 171400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 95 | 20250306 | 171300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 96 | 20250306 | 171200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 97 | 20250306 | 171100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 98 | 20250306 | 171000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 99 | 20250306 | 170900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 100 | 20250306 | 170800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 101 | 20250306 | 170700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 102 | 20250306 | 170600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 103 | 20250306 | 170500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 104 | 20250306 | 170400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 105 | 20250306 | 170300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 106 | 20250306 | 170200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 107 | 20250306 | 170100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 108 | 20250306 | 170000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 109 | 20250306 | 165900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 110 | 20250306 | 165800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 111 | 20250306 | 165700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 112 | 20250306 | 165600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 113 | 20250306 | 165500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 114 | 20250306 | 165400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 115 | 20250306 | 165300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 116 | 20250306 | 165200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 117 | 20250306 | 165100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 118 | 20250306 | 165000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 119 | 20250306 | 164900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 120 | 20250306 | 164800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 121 | 20250306 | 164700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 122 | 20250306 | 164600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 123 | 20250306 | 164500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 124 | 20250306 | 164400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 125 | 20250306 | 164300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 126 | 20250306 | 164200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 127 | 20250306 | 164100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 128 | 20250306 | 164000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 129 | 20250306 | 163900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 130 | 20250306 | 163800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 131 | 20250306 | 163700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 132 | 20250306 | 163600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 133 | 20250306 | 163500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 134 | 20250306 | 163400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 135 | 20250306 | 163300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 136 | 20250306 | 163200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 137 | 20250306 | 163100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 138 | 20250306 | 163000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 139 | 20250306 | 162900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 140 | 20250306 | 162800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 141 | 20250306 | 162700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 142 | 20250306 | 162600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 143 | 20250306 | 162500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 144 | 20250306 | 162400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 145 | 20250306 | 162300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 146 | 20250306 | 162200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 147 | 20250306 | 162100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 148 | 20250306 | 162000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 149 | 20250306 | 161900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 150 | 20250306 | 161800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 151 | 20250306 | 161700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 152 | 20250306 | 161600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 153 | 20250306 | 161500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 154 | 20250306 | 161400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 155 | 20250306 | 161300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 156 | 20250306 | 161200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 157 | 20250306 | 161100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 158 | 20250306 | 161000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 159 | 20250306 | 160900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 160 | 20250306 | 160800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 161 | 20250306 | 160700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 162 | 20250306 | 160600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 163 | 20250306 | 160500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 164 | 20250306 | 160400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 165 | 20250306 | 160300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 166 | 20250306 | 160200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 167 | 20250306 | 160100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 168 | 20250306 | 160000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 169 | 20250306 | 155900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 170 | 20250306 | 155800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 171 | 20250306 | 155700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 172 | 20250306 | 155600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 173 | 20250306 | 155500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 174 | 20250306 | 155400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 175 | 20250306 | 155300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 176 | 20250306 | 155200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 177 | 20250306 | 155100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 178 | 20250306 | 155000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 179 | 20250306 | 154900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 180 | 20250306 | 154800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 181 | 20250306 | 154700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 182 | 20250306 | 154600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 183 | 20250306 | 154500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 184 | 20250306 | 154400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 185 | 20250306 | 154300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 186 | 20250306 | 154200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 187 | 20250306 | 154100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 188 | 20250306 | 154000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 189 | 20250306 | 153900 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 190 | 20250306 | 153800 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 191 | 20250306 | 153700 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 192 | 20250306 | 153600 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 193 | 20250306 | 153500 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 194 | 20250306 | 153400 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 195 | 20250306 | 153300 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 196 | 20250306 | 153200 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 197 | 20250306 | 153100 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 0 |
| 198 | 20250306 | 153000 | 318562867750 | 295500 | 295500 | 295500 | 295500 | 28529 |
| 199 | 20250306 | 152900 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 200 | 20250306 | 152800 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 201 | 20250306 | 152700 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 202 | 20250306 | 152600 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 203 | 20250306 | 152500 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 204 | 20250306 | 152400 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 205 | 20250306 | 152300 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 206 | 20250306 | 152200 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 207 | 20250306 | 152100 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 208 | 20250306 | 152000 | 310132548250 | 296500 | 296500 | 296500 | 296500 | 0 |
| 209 | 20250306 | 151900 | 310132548250 | 296500 | 296000 | 296500 | 295000 | 2703 |
| 210 | 20250306 | 151800 | 309333384250 | 296000 | 296500 | 296500 | 295500 | 8081 |
| 211 | 20250306 | 151700 | 306942902000 | 296000 | 296500 | 296500 | 295500 | 3331 |
| 212 | 20250306 | 151600 | 305957342250 | 296000 | 296500 | 296500 | 295500 | 3602 |
| 213 | 20250306 | 151500 | 304890834250 | 296500 | 296750 | 297000 | 296000 | 2392 |
| 214 | 20250306 | 151400 | 304181816250 | 296750 | 297500 | 297500 | 296500 | 2874 |
| 215 | 20250306 | 151300 | 303328904250 | 297000 | 297500 | 297500 | 297000 | 3009 |
| 216 | 20250306 | 151200 | 302435004500 | 297500 | 297500 | 297500 | 297000 | 1853 |
| 217 | 20250306 | 151100 | 301884399500 | 297000 | 297500 | 297500 | 297000 | 1104 |
| 218 | 20250306 | 151000 | 301556287000 | 297000 | 297500 | 297500 | 297000 | 1658 |
| 219 | 20250306 | 150900 | 301063666000 | 297500 | 297500 | 298000 | 297000 | 3060 |
| 220 | 20250306 | 150800 | 300153294000 | 298000 | 297500 | 298000 | 297500 | 2296 |
| 221 | 20250306 | 150700 | 299470112250 | 297500 | 297500 | 298000 | 297500 | 1086 |
| 222 | 20250306 | 150600 | 299146871250 | 297500 | 297500 | 298000 | 297500 | 1312 |
| 223 | 20250306 | 150500 | 298756448500 | 297500 | 298000 | 298000 | 297500 | 3316 |
| 224 | 20250306 | 150400 | 297769837750 | 297500 | 298000 | 298000 | 297500 | 1386 |
| 225 | 20250306 | 150300 | 297357315750 | 297500 | 297500 | 298000 | 297500 | 2123 |
| 226 | 20250306 | 150200 | 296725565250 | 297500 | 297500 | 298000 | 297500 | 1320 |
| 227 | 20250306 | 150100 | 296332731500 | 297500 | 298000 | 298000 | 297500 | 965 |
| 228 | 20250306 | 150000 | 296045502750 | 298000 | 298000 | 298000 | 297500 | 977 |
| 229 | 20250306 | 145900 | 295754673750 | 298000 | 298000 | 298000 | 297500 | 1355 |
| 230 | 20250306 | 145800 | 295351370500 | 298000 | 297500 | 298000 | 297500 | 1055 |
| 231 | 20250306 | 145700 | 295037304500 | 297500 | 298000 | 298000 | 297500 | 1105 |
| 232 | 20250306 | 145600 | 294708428250 | 297500 | 298000 | 298500 | 297500 | 5169 |
| 233 | 20250306 | 145500 | 293168237000 | 298500 | 298000 | 298500 | 298000 | 1337 |
| 234 | 20250306 | 145400 | 292769517000 | 298500 | 298500 | 298500 | 298000 | 832 |
| 235 | 20250306 | 145300 | 292521363500 | 298500 | 298500 | 298500 | 298000 | 624 |
| 236 | 20250306 | 145200 | 292335246500 | 298500 | 298000 | 298500 | 298000 | 1050 |
| 237 | 20250306 | 145100 | 292022109000 | 298000 | 298500 | 298500 | 298000 | 889 |
| 238 | 20250306 | 145000 | 291756834000 | 298500 | 298000 | 298500 | 297500 | 2358 |
| 239 | 20250306 | 144900 | 291054343750 | 298000 | 297500 | 298000 | 297000 | 4739 |
| 240 | 20250306 | 144800 | 289644849500 | 297500 | 298000 | 298000 | 297000 | 2997 |
| 241 | 20250306 | 144700 | 288753782750 | 297500 | 298000 | 298000 | 297500 | 1558 |
| 242 | 20250306 | 144600 | 288290179500 | 298000 | 297750 | 298000 | 297500 | 1455 |
| 243 | 20250306 | 144500 | 287857218500 | 297750 | 298000 | 298000 | 297500 | 1585 |
| 244 | 20250306 | 144400 | 287385555250 | 298000 | 298000 | 298000 | 297500 | 1258 |
| 245 | 20250306 | 144300 | 287011141000 | 297500 | 298500 | 298500 | 297500 | 2692 |
| 246 | 20250306 | 144200 | 286208770750 | 298000 | 298000 | 298500 | 298000 | 1271 |
| 247 | 20250306 | 144100 | 285829782750 | 298000 | 298500 | 298500 | 298000 | 1023 |
| 248 | 20250306 | 144000 | 285524797250 | 298500 | 298000 | 298500 | 298000 | 1240 |
| 249 | 20250306 | 143900 | 285155111250 | 298000 | 299000 | 299000 | 298000 | 2404 |
| 250 | 20250306 | 143800 | 284437712000 | 299000 | 300000 | 300000 | 298500 | 3422 |
| 251 | 20250306 | 143700 | 283414139500 | 300000 | 299500 | 300000 | 299000 | 1446 |
| 252 | 20250306 | 143600 | 282981016750 | 299500 | 299000 | 299500 | 299000 | 1173 |
| 253 | 20250306 | 143500 | 282629745500 | 299500 | 299500 | 299500 | 299000 | 862 |
| 254 | 20250306 | 143400 | 282371643000 | 299500 | 299500 | 299500 | 299000 | 635 |
| 255 | 20250306 | 143300 | 282181557000 | 299500 | 300000 | 300000 | 299000 | 2200 |
| 256 | 20250306 | 143200 | 281522844500 | 300000 | 299500 | 300000 | 299500 | 1045 |
| 257 | 20250306 | 143100 | 281209392000 | 300000 | 299500 | 300000 | 299000 | 1861 |
| 258 | 20250306 | 143000 | 280652043500 | 299500 | 299500 | 299500 | 299000 | 1169 |
| 259 | 20250306 | 142900 | 280301981000 | 299500 | 299500 | 299500 | 299000 | 543 |
| 260 | 20250306 | 142800 | 280139503000 | 299500 | 299500 | 299500 | 299000 | 663 |
| 261 | 20250306 | 142700 | 279941077000 | 299500 | 299500 | 299500 | 299000 | 756 |
| 262 | 20250306 | 142600 | 279714889500 | 299500 | 299500 | 300000 | 299000 | 2563 |
| 263 | 20250306 | 142500 | 278947322000 | 299500 | 299500 | 299500 | 299000 | 1216 |
| 264 | 20250306 | 142400 | 278583227000 | 299500 | 298500 | 299500 | 298500 | 1143 |
| 265 | 20250306 | 142300 | 278241465250 | 299000 | 299000 | 299000 | 298500 | 1020 |
| 266 | 20250306 | 142200 | 277936577750 | 298500 | 299000 | 299000 | 298500 | 942 |
| 267 | 20250306 | 142100 | 277655103500 | 299000 | 299250 | 299250 | 298500 | 2229 |
| 268 | 20250306 | 142000 | 276988733000 | 299000 | 299500 | 299500 | 299000 | 1864 |
| 269 | 20250306 | 141900 | 276430573750 | 299500 | 299000 | 299500 | 299000 | 1494 |
| 270 | 20250306 | 141800 | 275983322250 | 299250 | 299500 | 299500 | 299000 | 2089 |
| 271 | 20250306 | 141700 | 275357894750 | 299500 | 299500 | 299500 | 299000 | 1080 |
| 272 | 20250306 | 141600 | 275034593000 | 299500 | 298250 | 299500 | 298250 | 3411 |
| 273 | 20250306 | 141500 | 274015375750 | 298000 | 298500 | 298500 | 298000 | 1699 |
| 274 | 20250306 | 141400 | 273508943750 | 298500 | 299000 | 299000 | 298000 | 2347 |
| 275 | 20250306 | 141300 | 272808979000 | 299000 | 298500 | 299000 | 298500 | 3906 |
| 276 | 20250306 | 141200 | 271642862750 | 298500 | 299500 | 299500 | 298500 | 2882 |
| 277 | 20250306 | 141100 | 270781569000 | 299000 | 299500 | 299500 | 299000 | 1567 |
| 278 | 20250306 | 141000 | 270312897750 | 299000 | 300000 | 300500 | 298500 | 6195 |
| 279 | 20250306 | 140900 | 268458675250 | 300000 | 301000 | 301000 | 300000 | 3944 |
| 280 | 20250306 | 140800 | 267273431750 | 301000 | 301000 | 301000 | 300500 | 1325 |
| 281 | 20250306 | 140700 | 266874776250 | 300500 | 300750 | 301000 | 300500 | 1091 |
| 282 | 20250306 | 140600 | 266546565000 | 300750 | 300500 | 301000 | 300500 | 516 |
| 283 | 20250306 | 140500 | 266391340000 | 301000 | 301500 | 301500 | 300500 | 4452 |
| 284 | 20250306 | 140400 | 265050407000 | 301500 | 301500 | 301500 | 301000 | 1832 |
| 285 | 20250306 | 140300 | 264498185000 | 301500 | 301500 | 301500 | 301000 | 1527 |
| 286 | 20250306 | 140200 | 264037906750 | 301500 | 301500 | 301500 | 301000 | 1459 |
| 287 | 20250306 | 140100 | 263598379000 | 301500 | 302000 | 302000 | 301000 | 5021 |
| 288 | 20250306 | 140000 | 262084230250 | 302000 | 301500 | 302000 | 301000 | 2186 |
| 289 | 20250306 | 135900 | 261424480750 | 301500 | 301500 | 301500 | 301000 | 1561 |
| 290 | 20250306 | 135800 | 260953892000 | 301000 | 301000 | 301500 | 300500 | 1987 |
| 291 | 20250306 | 135700 | 260355880000 | 301000 | 301000 | 301000 | 300500 | 811 |
| 292 | 20250306 | 135600 | 260111938500 | 300500 | 301500 | 301500 | 300500 | 2848 |
| 293 | 20250306 | 135500 | 259254673750 | 301500 | 302000 | 302000 | 301000 | 2371 |
| 294 | 20250306 | 135400 | 258539385750 | 301500 | 300500 | 301750 | 300500 | 2920 |
| 295 | 20250306 | 135300 | 257659731750 | 300500 | 300500 | 300500 | 300000 | 4096 |
| 296 | 20250306 | 135200 | 256430023000 | 300000 | 301000 | 301000 | 300000 | 3423 |
| 297 | 20250306 | 135100 | 255401570500 | 301000 | 301500 | 301500 | 300500 | 4129 |
| 298 | 20250306 | 135000 | 254158962500 | 301500 | 302000 | 302000 | 301000 | 8038 |
| 299 | 20250306 | 134900 | 251734675000 | 302000 | 302000 | 302000 | 301500 | 1290 |
| 300 | 20250306 | 134800 | 251345173000 | 301750 | 302000 | 302000 | 301500 | 1348 |
| 301 | 20250306 | 134700 | 250938220500 | 302000 | 302000 | 302000 | 301500 | 1652 |
| 302 | 20250306 | 134600 | 250439594500 | 301500 | 302500 | 302500 | 301500 | 5758 |
| 303 | 20250306 | 134500 | 248701317750 | 302000 | 303000 | 303000 | 302000 | 5895 |
| 304 | 20250306 | 134400 | 246918082750 | 302500 | 302000 | 303000 | 302000 | 3701 |
| 305 | 20250306 | 134300 | 245798274000 | 302500 | 302500 | 303000 | 302000 | 6123 |
| 306 | 20250306 | 134200 | 243946847750 | 303000 | 303000 | 303000 | 302000 | 6063 |
| 307 | 20250306 | 134100 | 242111643750 | 302500 | 302500 | 303500 | 302000 | 14152 |
| 308 | 20250306 | 134000 | 237827153000 | 302500 | 300000 | 303000 | 299500 | 53325 |
| 309 | 20250306 | 133900 | 221772884500 | 300000 | 300000 | 300000 | 299500 | 2657 |
| 310 | 20250306 | 133800 | 220975873750 | 300000 | 300000 | 300000 | 299500 | 1419 |
| 311 | 20250306 | 133700 | 220550256000 | 300000 | 299500 | 300000 | 299000 | 2000 |
| 312 | 20250306 | 133600 | 219951104000 | 299500 | 299500 | 299500 | 299000 | 1964 |
| 313 | 20250306 | 133500 | 219362906750 | 299500 | 299500 | 299500 | 299000 | 2900 |
| 314 | 20250306 | 133400 | 218494523750 | 299500 | 299500 | 300000 | 299000 | 2764 |
| 315 | 20250306 | 133300 | 217666553250 | 299500 | 299500 | 299500 | 299000 | 3980 |
| 316 | 20250306 | 133200 | 216474590500 | 299500 | 299500 | 299500 | 299000 | 2302 |
| 317 | 20250306 | 133100 | 215785214500 | 299500 | 299500 | 299500 | 299000 | 2291 |
| 318 | 20250306 | 133000 | 215099435000 | 299250 | 299000 | 299500 | 299000 | 1629 |
| 319 | 20250306 | 132900 | 214611786000 | 299500 | 299000 | 299500 | 298500 | 4885 |
| 320 | 20250306 | 132800 | 213150039500 | 299000 | 299000 | 299000 | 298500 | 1804 |
| 321 | 20250306 | 132700 | 212610839250 | 299000 | 299000 | 299500 | 298500 | 3698 |
| 322 | 20250306 | 132600 | 211505127000 | 299000 | 298500 | 299000 | 298500 | 1664 |
| 323 | 20250306 | 132500 | 211007748500 | 299000 | 299000 | 299000 | 298500 | 1521 |
| 324 | 20250306 | 132400 | 210553105500 | 298500 | 299500 | 299500 | 298500 | 8232 |
| 325 | 20250306 | 132300 | 208090869000 | 299500 | 299500 | 299500 | 299000 | 1777 |
| 326 | 20250306 | 132200 | 207558716250 | 299500 | 299500 | 299500 | 299000 | 5201 |
| 327 | 20250306 | 132100 | 206001362500 | 299500 | 299500 | 299500 | 299000 | 2426 |
| 328 | 20250306 | 132000 | 205274836750 | 299500 | 299000 | 299500 | 298500 | 4354 |
| 329 | 20250306 | 131900 | 203972366250 | 299000 | 299000 | 299000 | 298500 | 3917 |
| 330 | 20250306 | 131800 | 202801366500 | 299000 | 299000 | 299000 | 298500 | 1875 |
| 331 | 20250306 | 131700 | 202240802500 | 298500 | 298500 | 299000 | 298000 | 4458 |
| 332 | 20250306 | 131600 | 200909550750 | 298500 | 299000 | 299000 | 298000 | 6107 |
| 333 | 20250306 | 131500 | 199085720500 | 298500 | 299000 | 299000 | 298500 | 2195 |
| 334 | 20250306 | 131400 | 198429622500 | 299000 | 299000 | 299000 | 298500 | 2292 |
| 335 | 20250306 | 131300 | 197744380500 | 298500 | 298500 | 299000 | 298250 | 2944 |
| 336 | 20250306 | 131200 | 196864602500 | 298250 | 298500 | 298500 | 298000 | 7171 |
| 337 | 20250306 | 131100 | 194724096500 | 298250 | 298500 | 298500 | 298000 | 1323 |
| 338 | 20250306 | 131000 | 194329310250 | 298000 | 298000 | 298500 | 297500 | 2712 |
| 339 | 20250306 | 130900 | 193520926250 | 298000 | 297750 | 298000 | 297500 | 2958 |
| 340 | 20250306 | 130800 | 192639826500 | 298000 | 298000 | 298000 | 297500 | 2692 |
| 341 | 20250306 | 130700 | 191837710500 | 298000 | 297500 | 298000 | 297000 | 4767 |
| 342 | 20250306 | 130600 | 190417955500 | 297500 | 297000 | 297500 | 297000 | 2850 |
| 343 | 20250306 | 130500 | 189570115000 | 297500 | 297000 | 297500 | 296500 | 3649 |
| 344 | 20250306 | 130400 | 188485537750 | 297000 | 296500 | 297000 | 296500 | 1517 |
| 345 | 20250306 | 130300 | 188035034500 | 297000 | 296500 | 297000 | 296000 | 2469 |
| 346 | 20250306 | 130200 | 187302740500 | 296500 | 296000 | 296500 | 295500 | 1488 |
| 347 | 20250306 | 130100 | 186862252000 | 295500 | 295500 | 296000 | 295500 | 1164 |
| 348 | 20250306 | 130000 | 186517780000 | 296000 | 296000 | 296000 | 295500 | 1240 |
| 349 | 20250306 | 125900 | 186150945250 | 296000 | 296000 | 296000 | 295500 | 1200 |
| 350 | 20250306 | 125800 | 185796009250 | 296000 | 296000 | 296500 | 295500 | 2222 |
| 351 | 20250306 | 125700 | 185138322000 | 296000 | 296000 | 296000 | 295500 | 1232 |
| 352 | 20250306 | 125600 | 184773942000 | 296000 | 296750 | 297000 | 295500 | 4526 |
| 353 | 20250306 | 125500 | 183432246750 | 296500 | 297000 | 297000 | 296500 | 896 |
| 354 | 20250306 | 125400 | 183166239500 | 297000 | 297000 | 297000 | 296500 | 1667 |
| 355 | 20250306 | 125300 | 182671532500 | 297000 | 296500 | 297000 | 296500 | 584 |
| 356 | 20250306 | 125200 | 182498121250 | 297000 | 296500 | 297000 | 296500 | 394 |
| 357 | 20250306 | 125100 | 182381197750 | 296500 | 297000 | 297000 | 296500 | 643 |
| 358 | 20250306 | 125000 | 182190373250 | 297000 | 296750 | 297000 | 296500 | 667 |
| 359 | 20250306 | 124900 | 181992431750 | 296500 | 297000 | 297000 | 296500 | 1084 |
| 360 | 20250306 | 124800 | 181670616000 | 297000 | 297000 | 297000 | 296500 | 997 |
| 361 | 20250306 | 124700 | 181374549000 | 297000 | 296000 | 297000 | 295750 | 5371 |
| 362 | 20250306 | 124600 | 179783407500 | 296000 | 296000 | 296000 | 295500 | 1028 |
| 363 | 20250306 | 124500 | 179479149250 | 296000 | 295500 | 296000 | 295000 | 2047 |
| 364 | 20250306 | 124400 | 178873999500 | 295500 | 295000 | 295500 | 295000 | 645 |
| 365 | 20250306 | 124300 | 178683455500 | 295500 | 295000 | 295500 | 295000 | 903 |
| 366 | 20250306 | 124200 | 178416632750 | 295500 | 295000 | 295500 | 295000 | 477 |
| 367 | 20250306 | 124100 | 178275718000 | 295500 | 295500 | 295500 | 295000 | 352 |
| 368 | 20250306 | 124000 | 178171780250 | 295500 | 295500 | 295500 | 295000 | 320 |
| 369 | 20250306 | 123900 | 178077240750 | 295500 | 295500 | 295500 | 295000 | 105 |
| 370 | 20250306 | 123800 | 178046221000 | 295500 | 295000 | 295500 | 295000 | 317 |
| 371 | 20250306 | 123700 | 177952551250 | 295500 | 295500 | 295500 | 295000 | 452 |
| 372 | 20250306 | 123600 | 177819021500 | 295000 | 295250 | 295500 | 295000 | 366 |
| 373 | 20250306 | 123500 | 177710909750 | 295500 | 294750 | 295500 | 294500 | 4263 |
| 374 | 20250306 | 123400 | 176453018250 | 295000 | 294750 | 295000 | 294500 | 660 |
| 375 | 20250306 | 123300 | 176258533000 | 294750 | 295000 | 295000 | 294500 | 873 |
| 376 | 20250306 | 123200 | 176001381750 | 295000 | 294500 | 295000 | 294500 | 220 |
| 377 | 20250306 | 123100 | 175936569000 | 295000 | 294750 | 295000 | 294500 | 577 |
| 378 | 20250306 | 123000 | 175766471750 | 294500 | 295000 | 295000 | 294500 | 566 |
| 379 | 20250306 | 122900 | 175599710000 | 294500 | 295000 | 295000 | 294500 | 1028 |
| 380 | 20250306 | 122800 | 175296884500 | 294500 | 294500 | 295000 | 294500 | 363 |
| 381 | 20250306 | 122700 | 175189931250 | 294500 | 295000 | 295000 | 294500 | 529 |
| 382 | 20250306 | 122600 | 175034029250 | 294500 | 294750 | 295000 | 294500 | 251 |
| 383 | 20250306 | 122500 | 174960063500 | 294500 | 295000 | 295000 | 294500 | 639 |
| 384 | 20250306 | 122400 | 174771702750 | 294500 | 295000 | 295000 | 294500 | 390 |
| 385 | 20250306 | 122300 | 174656772000 | 294500 | 294750 | 295000 | 294500 | 538 |
| 386 | 20250306 | 122200 | 174498225500 | 295000 | 295000 | 295000 | 294500 | 338 |
| 387 | 20250306 | 122100 | 174398620750 | 294500 | 294500 | 295000 | 294500 | 371 |
| 388 | 20250306 | 122000 | 174289298250 | 295000 | 295000 | 295000 | 294500 | 1449 |
| 389 | 20250306 | 121900 | 173862486250 | 295000 | 295000 | 295000 | 294500 | 882 |
| 390 | 20250306 | 121800 | 173602425000 | 295000 | 295000 | 295000 | 294500 | 838 |
| 391 | 20250306 | 121700 | 173355248000 | 295000 | 295000 | 295000 | 294500 | 1783 |
| 392 | 20250306 | 121600 | 172829302000 | 294500 | 294500 | 295000 | 294500 | 754 |
| 393 | 20250306 | 121500 | 172607114250 | 295000 | 295000 | 295000 | 294500 | 158 |
| 394 | 20250306 | 121400 | 172560532250 | 294500 | 295000 | 295000 | 294500 | 334 |
| 395 | 20250306 | 121300 | 172462060000 | 295000 | 295000 | 295500 | 295000 | 1861 |
| 396 | 20250306 | 121200 | 171912998500 | 295500 | 295500 | 295500 | 295000 | 521 |
| 397 | 20250306 | 121100 | 171759144250 | 295500 | 295500 | 295500 | 295000 | 475 |
| 398 | 20250306 | 121000 | 171618811250 | 295500 | 295500 | 295500 | 295000 | 389 |
| 399 | 20250306 | 120900 | 171503896500 | 295500 | 295500 | 295500 | 295000 | 565 |
| 400 | 20250306 | 120800 | 171337076000 | 295000 | 295500 | 296000 | 295000 | 957 |
| 401 | 20250306 | 120700 | 171054459500 | 295500 | 295750 | 296000 | 295500 | 1137 |
| 402 | 20250306 | 120600 | 170718309250 | 296000 | 296000 | 296000 | 295500 | 292 |
| 403 | 20250306 | 120500 | 170631889500 | 295750 | 295500 | 296000 | 295000 | 1324 |
| 404 | 20250306 | 120400 | 170240655250 | 295500 | 295500 | 295500 | 295000 | 1139 |
| 405 | 20250306 | 120300 | 169904500500 | 295500 | 296000 | 296000 | 295000 | 1514 |
| 406 | 20250306 | 120200 | 169457032750 | 296000 | 296500 | 296500 | 295500 | 1239 |
| 407 | 20250306 | 120100 | 169090268250 | 296000 | 296750 | 297000 | 296000 | 1032 |
| 408 | 20250306 | 120000 | 168784513500 | 296750 | 296500 | 297500 | 296500 | 3038 |
| 409 | 20250306 | 115900 | 167883079750 | 296500 | 296500 | 297500 | 296500 | 1391 |
| 410 | 20250306 | 115800 | 167469919000 | 297000 | 297500 | 297500 | 296500 | 3495 |
| 411 | 20250306 | 115700 | 166431439750 | 297500 | 297000 | 297500 | 297000 | 4268 |
| 412 | 20250306 | 115600 | 165162854250 | 297000 | 297000 | 297000 | 296500 | 1718 |
| 413 | 20250306 | 115500 | 164652698500 | 297000 | 297000 | 297000 | 296500 | 3441 |
| 414 | 20250306 | 115400 | 163630764000 | 296500 | 296500 | 297000 | 296000 | 3005 |
| 415 | 20250306 | 115300 | 162739734000 | 296500 | 296000 | 296500 | 296000 | 1084 |
| 416 | 20250306 | 115200 | 162418402250 | 296000 | 296500 | 296500 | 296000 | 1183 |
| 417 | 20250306 | 115100 | 162067733000 | 296500 | 296000 | 296500 | 296000 | 1381 |
| 418 | 20250306 | 115000 | 161658392750 | 296500 | 296000 | 296500 | 295500 | 2650 |
| 419 | 20250306 | 114900 | 160873595000 | 296000 | 296000 | 296000 | 295500 | 1215 |
| 420 | 20250306 | 114800 | 160514026250 | 296000 | 296000 | 296000 | 295500 | 1071 |
| 421 | 20250306 | 114700 | 160197056000 | 296000 | 295500 | 296000 | 295000 | 642 |
| 422 | 20250306 | 114600 | 160007138500 | 295500 | 296000 | 296000 | 295000 | 1573 |
| 423 | 20250306 | 114500 | 159542092000 | 296000 | 295500 | 296000 | 295000 | 1121 |
| 424 | 20250306 | 114400 | 159210635750 | 295500 | 295500 | 295500 | 295000 | 817 |
| 425 | 20250306 | 114300 | 158969273250 | 295000 | 295000 | 295500 | 295000 | 618 |
| 426 | 20250306 | 114200 | 158786687500 | 295000 | 295500 | 295500 | 295000 | 1834 |
| 427 | 20250306 | 114100 | 158245280250 | 295500 | 295500 | 296000 | 295000 | 1094 |
| 428 | 20250306 | 114000 | 157921880250 | 295500 | 296000 | 296000 | 295000 | 1800 |
| 429 | 20250306 | 113900 | 157389450000 | 296000 | 296000 | 296000 | 295500 | 1664 |
| 430 | 20250306 | 113800 | 156896952000 | 296000 | 296000 | 296000 | 295000 | 1407 |
| 431 | 20250306 | 113700 | 156481031500 | 296000 | 295000 | 296000 | 295000 | 1303 |
| 432 | 20250306 | 113600 | 156096014000 | 295500 | 295250 | 295500 | 295000 | 1426 |
| 433 | 20250306 | 113500 | 155674730750 | 295500 | 295500 | 295500 | 295000 | 1061 |
| 434 | 20250306 | 113400 | 155361208750 | 295500 | 295000 | 295500 | 295000 | 1372 |
| 435 | 20250306 | 113300 | 154956031250 | 295000 | 295000 | 295500 | 294500 | 1000 |
| 436 | 20250306 | 113200 | 154661041000 | 294500 | 295000 | 295000 | 294500 | 953 |
| 437 | 20250306 | 113100 | 154379935000 | 295000 | 295000 | 295000 | 294000 | 1313 |
| 438 | 20250306 | 113000 | 153992942750 | 294500 | 294500 | 295000 | 294500 | 1572 |
| 439 | 20250306 | 112900 | 153529677750 | 294500 | 294500 | 295000 | 294000 | 669 |
| 440 | 20250306 | 112800 | 153332563500 | 294500 | 294750 | 295000 | 294000 | 684 |
| 441 | 20250306 | 112700 | 153131112750 | 294500 | 295000 | 295000 | 294000 | 1552 |
| 442 | 20250306 | 112600 | 152673792750 | 295000 | 294500 | 295000 | 294500 | 616 |
| 443 | 20250306 | 112500 | 152492128500 | 294500 | 295000 | 295000 | 294500 | 1373 |
| 444 | 20250306 | 112400 | 152087190250 | 294500 | 295000 | 296000 | 294500 | 2426 |
| 445 | 20250306 | 112300 | 151370256250 | 295000 | 295000 | 295500 | 294500 | 652 |
| 446 | 20250306 | 112200 | 151177748500 | 295000 | 295000 | 295500 | 294500 | 2394 |
| 447 | 20250306 | 112100 | 150471842500 | 295000 | 295000 | 295500 | 294500 | 1023 |
| 448 | 20250306 | 112000 | 150169938500 | 295000 | 295500 | 295500 | 294500 | 2049 |
| 449 | 20250306 | 111900 | 149565303250 | 295500 | 295500 | 296000 | 295000 | 1257 |
| 450 | 20250306 | 111800 | 149193747250 | 295500 | 295500 | 296000 | 295000 | 1229 |
| 451 | 20250306 | 111700 | 148830384750 | 295500 | 295000 | 296000 | 294500 | 3957 |
| 452 | 20250306 | 111600 | 147662488750 | 295000 | 295000 | 295000 | 294500 | 2413 |
| 453 | 20250306 | 111500 | 146950748000 | 295000 | 295000 | 295000 | 294500 | 864 |
| 454 | 20250306 | 111400 | 146695963250 | 295000 | 295000 | 295000 | 294500 | 1878 |
| 455 | 20250306 | 111300 | 146142101000 | 295000 | 295000 | 295000 | 294000 | 3062 |
| 456 | 20250306 | 111200 | 145240754000 | 295000 | 295000 | 295000 | 294500 | 1069 |
| 457 | 20250306 | 111100 | 144925637000 | 295000 | 294750 | 295000 | 294500 | 1902 |
| 458 | 20250306 | 111000 | 144365059750 | 295000 | 295500 | 296000 | 294500 | 2444 |
| 459 | 20250306 | 110900 | 143643705750 | 295500 | 295500 | 295500 | 295000 | 870 |
| 460 | 20250306 | 110800 | 143386665000 | 295500 | 295500 | 295500 | 295000 | 1219 |
| 461 | 20250306 | 110700 | 143026521000 | 295500 | 295500 | 295500 | 295000 | 1335 |
| 462 | 20250306 | 110600 | 142632120750 | 295500 | 295500 | 296000 | 295000 | 1739 |
| 463 | 20250306 | 110500 | 142118474000 | 295000 | 294500 | 295500 | 294500 | 1669 |
| 464 | 20250306 | 110400 | 141626127250 | 294500 | 295000 | 295000 | 294500 | 2294 |
| 465 | 20250306 | 110300 | 140950061750 | 295000 | 296500 | 296500 | 294500 | 7085 |
| 466 | 20250306 | 110200 | 138855117000 | 296500 | 296000 | 296500 | 295500 | 3834 |
| 467 | 20250306 | 110100 | 137719912000 | 296000 | 294750 | 296000 | 294500 | 18860 |
| 468 | 20250306 | 110000 | 132152765750 | 294750 | 294000 | 295000 | 294000 | 16246 |
| 469 | 20250306 | 105900 | 127365761000 | 294500 | 294500 | 294500 | 294000 | 1231 |
| 470 | 20250306 | 105800 | 127003407000 | 294500 | 294000 | 294500 | 293500 | 2014 |
| 471 | 20250306 | 105700 | 126411067250 | 294000 | 294000 | 294000 | 293500 | 5698 |
| 472 | 20250306 | 105600 | 124736138000 | 294000 | 294000 | 294000 | 293500 | 3043 |
| 473 | 20250306 | 105500 | 123841581250 | 294000 | 292500 | 294000 | 292500 | 6943 |
| 474 | 20250306 | 105400 | 121805153000 | 292500 | 292500 | 293000 | 292000 | 1676 |
| 475 | 20250306 | 105300 | 121314704000 | 292500 | 292000 | 292500 | 292000 | 593 |
| 476 | 20250306 | 105200 | 121141278750 | 292000 | 292500 | 293000 | 292000 | 1114 |
| 477 | 20250306 | 105100 | 120815424000 | 292500 | 292500 | 293000 | 292000 | 1536 |
| 478 | 20250306 | 105000 | 120365973500 | 293000 | 292500 | 293000 | 292000 | 1029 |
| 479 | 20250306 | 104900 | 120064985750 | 292500 | 292500 | 292500 | 292000 | 1240 |
| 480 | 20250306 | 104800 | 119702511250 | 292500 | 292000 | 292500 | 291500 | 1183 |
| 481 | 20250306 | 104700 | 119356890250 | 292000 | 292000 | 292500 | 291500 | 671 |
| 482 | 20250306 | 104600 | 119161019750 | 292000 | 291500 | 292000 | 291500 | 283 |
| 483 | 20250306 | 104500 | 119078437000 | 292500 | 292500 | 292500 | 291500 | 1266 |
| 484 | 20250306 | 104400 | 118708606500 | 292500 | 292500 | 293000 | 292000 | 1237 |
| 485 | 20250306 | 104300 | 118346650500 | 292500 | 293000 | 293000 | 292000 | 843 |
| 486 | 20250306 | 104200 | 118100079500 | 292500 | 292500 | 293000 | 292000 | 1805 |
| 487 | 20250306 | 104100 | 117572105000 | 292000 | 292000 | 292500 | 292000 | 544 |
| 488 | 20250306 | 104000 | 117413210750 | 292000 | 293000 | 293000 | 292000 | 1053 |
| 489 | 20250306 | 103900 | 117105315750 | 292750 | 293000 | 293000 | 292500 | 790 |
| 490 | 20250306 | 103800 | 116873976750 | 293000 | 292500 | 293000 | 292500 | 929 |
| 491 | 20250306 | 103700 | 116601993500 | 292500 | 293000 | 293000 | 292500 | 790 |
| 492 | 20250306 | 103600 | 116370599250 | 293000 | 292500 | 293000 | 292000 | 1436 |
| 493 | 20250306 | 103500 | 115950514750 | 293000 | 293000 | 293000 | 292500 | 945 |
| 494 | 20250306 | 103400 | 115673678750 | 293000 | 293000 | 293000 | 292500 | 944 |
| 495 | 20250306 | 103300 | 115397186500 | 293000 | 292000 | 293000 | 291500 | 1386 |
| 496 | 20250306 | 103200 | 114991631500 | 292000 | 292000 | 292000 | 291500 | 679 |
| 497 | 20250306 | 103100 | 114793474000 | 291500 | 291500 | 292000 | 290500 | 3348 |
| 498 | 20250306 | 103000 | 113818594250 | 291500 | 291000 | 292000 | 291000 | 2690 |
| 499 | 20250306 | 102900 | 113034831250 | 291000 | 292000 | 292500 | 290500 | 5179 |
| 500 | 20250306 | 102800 | 111526674750 | 292000 | 294000 | 294000 | 292000 | 7175 |
| 501 | 20250306 | 102700 | 109425211250 | 293750 | 294500 | 294500 | 293500 | 4383 |
| 502 | 20250306 | 102600 | 108136377750 | 294000 | 294000 | 294500 | 293500 | 7436 |
| 503 | 20250306 | 102500 | 105949975000 | 294000 | 293000 | 294000 | 293000 | 8015 |
| 504 | 20250306 | 102400 | 103597187500 | 293500 | 293000 | 293500 | 292500 | 8645 |
| 505 | 20250306 | 102300 | 101063402000 | 293000 | 293000 | 293000 | 292500 | 2218 |
| 506 | 20250306 | 102200 | 100413643250 | 293000 | 292500 | 293000 | 292500 | 1184 |
| 507 | 20250306 | 102100 | 100066890250 | 292500 | 292500 | 293000 | 292500 | 3490 |
| 508 | 20250306 | 102000 | 99045522250 | 292500 | 292500 | 293000 | 292000 | 7681 |
| 509 | 20250306 | 101900 | 96798983750 | 292500 | 292000 | 292500 | 291750 | 3884 |
| 510 | 20250306 | 101800 | 95664551500 | 292000 | 292000 | 292000 | 291500 | 2252 |
| 511 | 20250306 | 101700 | 95007012750 | 292000 | 292000 | 292000 | 291500 | 561 |
| 512 | 20250306 | 101600 | 94843286750 | 292000 | 291000 | 292000 | 291000 | 4699 |
| 513 | 20250306 | 101500 | 93473476750 | 291000 | 291500 | 291500 | 291000 | 1948 |
| 514 | 20250306 | 101400 | 92906257750 | 291500 | 291500 | 291500 | 291000 | 4558 |
| 515 | 20250306 | 101300 | 91579097000 | 292000 | 292000 | 292000 | 291500 | 1803 |
| 516 | 20250306 | 101200 | 91053076250 | 292000 | 292000 | 292000 | 291500 | 1883 |
| 517 | 20250306 | 101100 | 90503544000 | 291500 | 292000 | 292500 | 291500 | 1384 |
| 518 | 20250306 | 101000 | 90099417500 | 292000 | 292000 | 292500 | 291500 | 4830 |
| 519 | 20250306 | 100900 | 88688952500 | 292000 | 292000 | 292000 | 291500 | 5562 |
| 520 | 20250306 | 100800 | 87064954750 | 292000 | 291000 | 292000 | 291000 | 4574 |
| 521 | 20250306 | 100700 | 85731670000 | 291000 | 290000 | 291500 | 290000 | 4817 |
| 522 | 20250306 | 100600 | 84330113000 | 290000 | 289500 | 290500 | 289500 | 4301 |
| 523 | 20250306 | 100500 | 83082414000 | 289500 | 289500 | 290000 | 289000 | 1418 |
| 524 | 20250306 | 100400 | 82671870000 | 289500 | 289000 | 289500 | 289000 | 1779 |
| 525 | 20250306 | 100300 | 82157043000 | 289500 | 288500 | 289500 | 288000 | 1747 |
| 526 | 20250306 | 100200 | 81652491000 | 288500 | 288000 | 288500 | 288000 | 858 |
| 527 | 20250306 | 100100 | 81405027250 | 288500 | 288500 | 288500 | 288000 | 604 |
| 528 | 20250306 | 100000 | 81230791250 | 288500 | 288500 | 288500 | 288000 | 685 |
| 529 | 20250306 | 095900 | 81033254750 | 288500 | 288500 | 289000 | 288000 | 650 |
| 530 | 20250306 | 095800 | 80845675500 | 288500 | 289000 | 289500 | 288500 | 923 |
| 531 | 20250306 | 095700 | 80579087000 | 289000 | 289000 | 289500 | 288000 | 3605 |
| 532 | 20250306 | 095600 | 79537553750 | 289000 | 288000 | 289500 | 287500 | 3708 |
| 533 | 20250306 | 095500 | 78467576750 | 288000 | 288000 | 288000 | 287500 | 1018 |
| 534 | 20250306 | 095400 | 78174591750 | 288000 | 287000 | 288000 | 287000 | 1899 |
| 535 | 20250306 | 095300 | 77628654500 | 287500 | 288000 | 288000 | 287000 | 894 |
| 536 | 20250306 | 095200 | 77371581000 | 288000 | 288000 | 288000 | 287500 | 965 |
| 537 | 20250306 | 095100 | 77093875500 | 288000 | 287500 | 288000 | 287500 | 773 |
| 538 | 20250306 | 095000 | 76871490500 | 287500 | 287500 | 288000 | 287000 | 1109 |
| 539 | 20250306 | 094900 | 76552572250 | 288000 | 287500 | 288000 | 287000 | 1663 |
| 540 | 20250306 | 094800 | 76074372500 | 287500 | 288000 | 288000 | 287000 | 1116 |
| 541 | 20250306 | 094700 | 75753369250 | 287500 | 287000 | 288000 | 287000 | 1165 |
| 542 | 20250306 | 094600 | 75418578750 | 287500 | 287500 | 287500 | 287000 | 1901 |
| 543 | 20250306 | 094500 | 74872748750 | 288000 | 288500 | 288500 | 287000 | 3500 |
| 544 | 20250306 | 094400 | 73865667250 | 288000 | 288500 | 288500 | 288000 | 788 |
| 545 | 20250306 | 094300 | 73638401250 | 288500 | 288500 | 289000 | 288000 | 953 |
| 546 | 20250306 | 094200 | 73363618750 | 288500 | 288000 | 288500 | 288000 | 1232 |
| 547 | 20250306 | 094100 | 73008529750 | 288000 | 288000 | 288500 | 287500 | 1253 |
| 548 | 20250306 | 094000 | 72647630750 | 287500 | 288500 | 288500 | 287500 | 1393 |
| 549 | 20250306 | 093900 | 72246438500 | 288500 | 289000 | 289000 | 288000 | 1709 |
| 550 | 20250306 | 093800 | 71753183750 | 289000 | 289000 | 289000 | 288500 | 395 |
| 551 | 20250306 | 093700 | 71639092750 | 289000 | 288000 | 289000 | 288000 | 1355 |
| 552 | 20250306 | 093600 | 71248481500 | 288250 | 289000 | 289000 | 288000 | 3688 |
| 553 | 20250306 | 093500 | 70184687500 | 289000 | 288500 | 289000 | 288500 | 626 |
| 554 | 20250306 | 093400 | 70004020750 | 288500 | 289000 | 289500 | 288500 | 664 |
| 555 | 20250306 | 093300 | 69812354250 | 288500 | 288500 | 290000 | 288500 | 1941 |
| 556 | 20250306 | 093200 | 69251565000 | 289500 | 291000 | 291000 | 288500 | 7422 |
| 557 | 20250306 | 093100 | 67100773250 | 291000 | 290000 | 291000 | 290000 | 1624 |
| 558 | 20250306 | 093000 | 66628981500 | 290500 | 291500 | 291500 | 290000 | 4183 |
| 559 | 20250306 | 092900 | 65412643750 | 291500 | 290000 | 291500 | 290000 | 5719 |
| 560 | 20250306 | 092800 | 63749271500 | 290000 | 290000 | 290500 | 289000 | 6875 |
| 561 | 20250306 | 092700 | 61758315250 | 290000 | 289500 | 290500 | 289000 | 4790 |
| 562 | 20250306 | 092600 | 60370260000 | 289500 | 288500 | 290000 | 288000 | 2461 |
| 563 | 20250306 | 092500 | 59658832250 | 288000 | 288000 | 288500 | 287500 | 2201 |
| 564 | 20250306 | 092400 | 59025430000 | 287500 | 287500 | 288000 | 287000 | 2479 |
| 565 | 20250306 | 092300 | 58312436750 | 287500 | 287500 | 288000 | 287500 | 2568 |
| 566 | 20250306 | 092200 | 57573616000 | 288000 | 288500 | 289500 | 287500 | 2964 |
| 567 | 20250306 | 092100 | 56718946500 | 288500 | 289000 | 289500 | 287500 | 8776 |
| 568 | 20250306 | 092000 | 54187603250 | 289000 | 289000 | 289500 | 289000 | 1936 |
| 569 | 20250306 | 091900 | 53627821000 | 289500 | 290000 | 290000 | 289000 | 3781 |
| 570 | 20250306 | 091800 | 52533122500 | 290500 | 290500 | 291000 | 290000 | 2053 |
| 571 | 20250306 | 091700 | 51936948000 | 290500 | 291500 | 292000 | 290500 | 6848 |
| 572 | 20250306 | 091600 | 49943159500 | 292000 | 292000 | 292000 | 291500 | 3066 |
| 573 | 20250306 | 091500 | 49048255750 | 292000 | 291500 | 293500 | 291500 | 13737 |
| 574 | 20250306 | 091400 | 45027924000 | 292000 | 291500 | 292000 | 291000 | 2597 |
| 575 | 20250306 | 091300 | 44270473750 | 291500 | 290000 | 291500 | 289500 | 3653 |
| 576 | 20250306 | 091200 | 43208698250 | 289500 | 289500 | 290250 | 289500 | 3714 |
| 577 | 20250306 | 091100 | 42132375500 | 290000 | 291500 | 292000 | 289500 | 7621 |
| 578 | 20250306 | 091000 | 39916606000 | 291500 | 293000 | 293000 | 291000 | 9700 |
| 579 | 20250306 | 090900 | 37086161000 | 293000 | 289500 | 293500 | 289000 | 26590 |
| 580 | 20250306 | 090800 | 29321258750 | 289500 | 288500 | 290000 | 288500 | 6323 |
| 581 | 20250306 | 090700 | 27494009000 | 289000 | 290500 | 291000 | 288500 | 8738 |
| 582 | 20250306 | 090600 | 24960950250 | 290500 | 289500 | 291000 | 289000 | 10663 |
| 583 | 20250306 | 090500 | 21865090000 | 289500 | 291000 | 291500 | 289000 | 8071 |
| 584 | 20250306 | 090400 | 19522408000 | 291000 | 290500 | 292500 | 290500 | 16078 |
| 585 | 20250306 | 090300 | 14833219500 | 290500 | 287500 | 291000 | 287000 | 19998 |
| 586 | 20250306 | 090200 | 9048230500 | 288000 | 285250 | 288000 | 285000 | 9065 |
| 587 | 20250306 | 090100 | 6449782000 | 285500 | 284500 | 285500 | 284000 | 9790 |
| 588 | 20250306 | 090000 | 3660773500 | 285000 | 283500 | 285000 | 282000 | 12905 |