42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 204100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 3 | 20250306 | 204000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 4 | 20250306 | 203900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 5 | 20250306 | 203800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 6 | 20250306 | 203700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 7 | 20250306 | 203600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 8 | 20250306 | 203500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 9 | 20250306 | 203400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 10 | 20250306 | 203300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 11 | 20250306 | 203200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 12 | 20250306 | 203100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 13 | 20250306 | 203000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 14 | 20250306 | 202900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 15 | 20250306 | 202800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 16 | 20250306 | 202700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 17 | 20250306 | 202600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 18 | 20250306 | 202500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 19 | 20250306 | 202400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 20 | 20250306 | 202300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 21 | 20250306 | 202200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 22 | 20250306 | 202100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 23 | 20250306 | 202000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 24 | 20250306 | 201900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 25 | 20250306 | 201800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 26 | 20250306 | 201700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 27 | 20250306 | 201600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 28 | 20250306 | 201500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 29 | 20250306 | 201400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 30 | 20250306 | 201300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 31 | 20250306 | 201200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 32 | 20250306 | 201100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 33 | 20250306 | 201000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 34 | 20250306 | 200900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 35 | 20250306 | 200800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 36 | 20250306 | 200700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 37 | 20250306 | 200600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 38 | 20250306 | 200500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 39 | 20250306 | 200400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 40 | 20250306 | 200300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 41 | 20250306 | 200200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 42 | 20250306 | 200100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 43 | 20250306 | 200000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 44 | 20250306 | 195900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 45 | 20250306 | 195800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 46 | 20250306 | 195700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 47 | 20250306 | 195600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 48 | 20250306 | 195500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 49 | 20250306 | 195400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 50 | 20250306 | 195300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 51 | 20250306 | 195200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 52 | 20250306 | 195100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 53 | 20250306 | 195000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 54 | 20250306 | 194900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 55 | 20250306 | 194800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 56 | 20250306 | 194700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 57 | 20250306 | 194600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 58 | 20250306 | 194500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 59 | 20250306 | 194400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 60 | 20250306 | 194300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 61 | 20250306 | 194200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 62 | 20250306 | 194100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 63 | 20250306 | 194000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 64 | 20250306 | 193900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 65 | 20250306 | 193800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 66 | 20250306 | 193700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 67 | 20250306 | 193600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 68 | 20250306 | 193500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 69 | 20250306 | 193400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 70 | 20250306 | 193300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 71 | 20250306 | 193200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 72 | 20250306 | 193100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 73 | 20250306 | 193000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 74 | 20250306 | 192900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 75 | 20250306 | 192800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 76 | 20250306 | 192700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 77 | 20250306 | 192600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 78 | 20250306 | 192500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 79 | 20250306 | 192400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 80 | 20250306 | 192300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 81 | 20250306 | 192200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 82 | 20250306 | 192100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 83 | 20250306 | 192000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 84 | 20250306 | 191900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 85 | 20250306 | 191800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 86 | 20250306 | 191700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 87 | 20250306 | 191600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 88 | 20250306 | 191500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 89 | 20250306 | 191400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 90 | 20250306 | 191300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 91 | 20250306 | 191200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 92 | 20250306 | 191100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 93 | 20250306 | 191000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 94 | 20250306 | 190900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 95 | 20250306 | 190800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 96 | 20250306 | 190700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 97 | 20250306 | 190600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 98 | 20250306 | 190500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 99 | 20250306 | 190400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 100 | 20250306 | 190300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 101 | 20250306 | 190200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 102 | 20250306 | 190100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 103 | 20250306 | 190000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 104 | 20250306 | 185900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 105 | 20250306 | 185800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 106 | 20250306 | 185700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 107 | 20250306 | 185600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 108 | 20250306 | 185500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 109 | 20250306 | 185400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 110 | 20250306 | 185300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 111 | 20250306 | 185200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 112 | 20250306 | 185100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 113 | 20250306 | 185000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 114 | 20250306 | 184900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 115 | 20250306 | 184800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 116 | 20250306 | 184700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 117 | 20250306 | 184600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 118 | 20250306 | 184500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 119 | 20250306 | 184400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 120 | 20250306 | 184300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 121 | 20250306 | 184200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 122 | 20250306 | 184100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 123 | 20250306 | 184000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 124 | 20250306 | 183900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 125 | 20250306 | 183800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 126 | 20250306 | 183700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 127 | 20250306 | 183600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 128 | 20250306 | 183500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 129 | 20250306 | 183400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 130 | 20250306 | 183300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 131 | 20250306 | 183200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 132 | 20250306 | 183100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 133 | 20250306 | 183000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 134 | 20250306 | 182900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 135 | 20250306 | 182800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 136 | 20250306 | 182700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 137 | 20250306 | 182600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 138 | 20250306 | 182500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 139 | 20250306 | 182400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 140 | 20250306 | 182300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 141 | 20250306 | 182200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 142 | 20250306 | 182100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 143 | 20250306 | 182000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 144 | 20250306 | 181900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 145 | 20250306 | 181800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 146 | 20250306 | 181700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 147 | 20250306 | 181600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 148 | 20250306 | 181500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 149 | 20250306 | 181400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 150 | 20250306 | 181300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 151 | 20250306 | 181200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 152 | 20250306 | 181100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 153 | 20250306 | 181000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 154 | 20250306 | 180900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 155 | 20250306 | 180800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 156 | 20250306 | 180700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 157 | 20250306 | 180600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 158 | 20250306 | 180500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 159 | 20250306 | 180400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 160 | 20250306 | 180300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 161 | 20250306 | 180200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 162 | 20250306 | 180100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 163 | 20250306 | 180000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 164 | 20250306 | 175900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 165 | 20250306 | 175800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 166 | 20250306 | 175700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 167 | 20250306 | 175600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 168 | 20250306 | 175500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 169 | 20250306 | 175400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 170 | 20250306 | 175300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 171 | 20250306 | 175200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 172 | 20250306 | 175100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 173 | 20250306 | 175000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 174 | 20250306 | 174900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 175 | 20250306 | 174800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 176 | 20250306 | 174700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 177 | 20250306 | 174600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 178 | 20250306 | 174500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 179 | 20250306 | 174400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 180 | 20250306 | 174300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 181 | 20250306 | 174200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 182 | 20250306 | 174100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 183 | 20250306 | 174000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 184 | 20250306 | 173900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 185 | 20250306 | 173800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 186 | 20250306 | 173700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 187 | 20250306 | 173600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 188 | 20250306 | 173500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 189 | 20250306 | 173400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 190 | 20250306 | 173300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 191 | 20250306 | 173200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 192 | 20250306 | 173100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 193 | 20250306 | 173000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 194 | 20250306 | 172900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 195 | 20250306 | 172800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 196 | 20250306 | 172700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 197 | 20250306 | 172600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 198 | 20250306 | 172500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 199 | 20250306 | 172400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 200 | 20250306 | 172300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 201 | 20250306 | 172200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 202 | 20250306 | 172100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 203 | 20250306 | 172000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 204 | 20250306 | 171900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 205 | 20250306 | 171800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 206 | 20250306 | 171700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 207 | 20250306 | 171600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 208 | 20250306 | 171500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 209 | 20250306 | 171400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 210 | 20250306 | 171300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 211 | 20250306 | 171200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 212 | 20250306 | 171100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 213 | 20250306 | 171000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 214 | 20250306 | 170900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 215 | 20250306 | 170800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 216 | 20250306 | 170700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 217 | 20250306 | 170600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 218 | 20250306 | 170500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 219 | 20250306 | 170400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 220 | 20250306 | 170300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 221 | 20250306 | 170200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 222 | 20250306 | 170100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 223 | 20250306 | 170000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 224 | 20250306 | 165900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 225 | 20250306 | 165800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 226 | 20250306 | 165700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 227 | 20250306 | 165600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 228 | 20250306 | 165500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 229 | 20250306 | 165400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 230 | 20250306 | 165300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 231 | 20250306 | 165200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 232 | 20250306 | 165100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 233 | 20250306 | 165000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 234 | 20250306 | 164900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 235 | 20250306 | 164800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 236 | 20250306 | 164700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 237 | 20250306 | 164600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 238 | 20250306 | 164500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 239 | 20250306 | 164400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 240 | 20250306 | 164300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 241 | 20250306 | 164200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 242 | 20250306 | 164100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 243 | 20250306 | 164000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 244 | 20250306 | 163900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 245 | 20250306 | 163800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 246 | 20250306 | 163700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 247 | 20250306 | 163600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 248 | 20250306 | 163500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 249 | 20250306 | 163400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 250 | 20250306 | 163300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 251 | 20250306 | 163200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 252 | 20250306 | 163100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 253 | 20250306 | 163000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 254 | 20250306 | 162900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 255 | 20250306 | 162800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 256 | 20250306 | 162700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 257 | 20250306 | 162600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 258 | 20250306 | 162500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 259 | 20250306 | 162400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 260 | 20250306 | 162300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 261 | 20250306 | 162200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 262 | 20250306 | 162100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 263 | 20250306 | 162000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 264 | 20250306 | 161900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 265 | 20250306 | 161800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 266 | 20250306 | 161700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 267 | 20250306 | 161600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 268 | 20250306 | 161500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 269 | 20250306 | 161400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 270 | 20250306 | 161300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 271 | 20250306 | 161200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 272 | 20250306 | 161100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 273 | 20250306 | 161000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 274 | 20250306 | 160900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 275 | 20250306 | 160800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 276 | 20250306 | 160700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 277 | 20250306 | 160600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 278 | 20250306 | 160500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 279 | 20250306 | 160400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 280 | 20250306 | 160300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 281 | 20250306 | 160200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 282 | 20250306 | 160100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 283 | 20250306 | 160000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 284 | 20250306 | 155900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 285 | 20250306 | 155800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 286 | 20250306 | 155700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 287 | 20250306 | 155600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 288 | 20250306 | 155500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 289 | 20250306 | 155400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 290 | 20250306 | 155300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 291 | 20250306 | 155200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 292 | 20250306 | 155100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 293 | 20250306 | 155000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 294 | 20250306 | 154900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 295 | 20250306 | 154800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 296 | 20250306 | 154700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 297 | 20250306 | 154600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 298 | 20250306 | 154500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 299 | 20250306 | 154400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 300 | 20250306 | 154300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 301 | 20250306 | 154200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 302 | 20250306 | 154100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 303 | 20250306 | 154000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 304 | 20250306 | 153900 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 305 | 20250306 | 153800 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 306 | 20250306 | 153700 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 307 | 20250306 | 153600 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 308 | 20250306 | 153500 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 309 | 20250306 | 153400 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 310 | 20250306 | 153300 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 311 | 20250306 | 153200 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 312 | 20250306 | 153100 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 313 | 20250306 | 153000 | 383779650000 | 390500 | 390500 | 390500 | 390500 | 17794 |
| 314 | 20250306 | 152900 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 315 | 20250306 | 152800 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 316 | 20250306 | 152700 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 317 | 20250306 | 152600 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 318 | 20250306 | 152500 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 319 | 20250306 | 152400 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 320 | 20250306 | 152300 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 321 | 20250306 | 152200 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 322 | 20250306 | 152100 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 323 | 20250306 | 152000 | 376831093000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 324 | 20250306 | 151900 | 376831093000 | 392000 | 391000 | 392000 | 391000 | 1877 |
| 325 | 20250306 | 151800 | 376096485500 | 391000 | 391500 | 392000 | 391000 | 1535 |
| 326 | 20250306 | 151700 | 375495777750 | 391000 | 391000 | 391500 | 390500 | 2473 |
| 327 | 20250306 | 151600 | 374529311500 | 391000 | 390500 | 391000 | 390000 | 1981 |
| 328 | 20250306 | 151500 | 373755715250 | 390500 | 390500 | 391000 | 390000 | 1626 |
| 329 | 20250306 | 151400 | 373120917250 | 390000 | 390500 | 391000 | 390000 | 2149 |
| 330 | 20250306 | 151300 | 372281833500 | 390500 | 390500 | 391000 | 390000 | 2257 |
| 331 | 20250306 | 151200 | 371400518000 | 390500 | 390500 | 391000 | 390000 | 4688 |
| 332 | 20250306 | 151100 | 369570039750 | 390500 | 390000 | 391000 | 390000 | 1844 |
| 333 | 20250306 | 151000 | 368850068250 | 390500 | 390500 | 391000 | 390000 | 1936 |
| 334 | 20250306 | 150900 | 368094181000 | 390500 | 391500 | 391500 | 390000 | 5997 |
| 335 | 20250306 | 150800 | 365752051750 | 391000 | 391000 | 391500 | 390500 | 1555 |
| 336 | 20250306 | 150700 | 365144058750 | 390500 | 391000 | 391000 | 390500 | 1875 |
| 337 | 20250306 | 150600 | 364411502750 | 391000 | 390500 | 391000 | 390250 | 1193 |
| 338 | 20250306 | 150500 | 363945274750 | 390500 | 390500 | 391000 | 390000 | 2757 |
| 339 | 20250306 | 150400 | 362868947250 | 390250 | 390500 | 391000 | 390000 | 5759 |
| 340 | 20250306 | 150300 | 360622498250 | 390500 | 391000 | 391000 | 390000 | 2679 |
| 341 | 20250306 | 150200 | 359576259250 | 391000 | 391500 | 392000 | 390500 | 2936 |
| 342 | 20250306 | 150100 | 358427867500 | 391500 | 391000 | 392000 | 390500 | 1450 |
| 343 | 20250306 | 150000 | 357860524500 | 391500 | 390500 | 391500 | 390000 | 3378 |
| 344 | 20250306 | 145900 | 356540550500 | 390000 | 392000 | 392500 | 390000 | 10399 |
| 345 | 20250306 | 145800 | 352472145000 | 392000 | 393000 | 393000 | 392000 | 1758 |
| 346 | 20250306 | 145700 | 351782305000 | 392500 | 393500 | 393500 | 392500 | 1755 |
| 347 | 20250306 | 145600 | 351092661500 | 393000 | 393000 | 393500 | 393000 | 760 |
| 348 | 20250306 | 145500 | 350793926000 | 393000 | 393000 | 393500 | 393000 | 921 |
| 349 | 20250306 | 145400 | 350431917000 | 393500 | 394000 | 394000 | 393000 | 882 |
| 350 | 20250306 | 145300 | 350084805000 | 393500 | 393500 | 394000 | 393000 | 902 |
| 351 | 20250306 | 145200 | 349729822000 | 393500 | 393000 | 393500 | 392500 | 1181 |
| 352 | 20250306 | 145100 | 349265423500 | 393000 | 393000 | 393000 | 392500 | 890 |
| 353 | 20250306 | 145000 | 348915705750 | 393000 | 393000 | 393500 | 392500 | 1499 |
| 354 | 20250306 | 144900 | 348326718500 | 393000 | 393500 | 393500 | 393000 | 1982 |
| 355 | 20250306 | 144800 | 347547722500 | 393500 | 393000 | 394000 | 393000 | 1183 |
| 356 | 20250306 | 144700 | 347082393250 | 393500 | 393500 | 394000 | 393000 | 852 |
| 357 | 20250306 | 144600 | 346747137000 | 393750 | 393500 | 394000 | 393000 | 2278 |
| 358 | 20250306 | 144500 | 345850774250 | 393500 | 394500 | 395000 | 393500 | 3529 |
| 359 | 20250306 | 144400 | 344459423750 | 394500 | 395000 | 395500 | 394500 | 920 |
| 360 | 20250306 | 144300 | 344096045000 | 394750 | 395000 | 395500 | 394500 | 2321 |
| 361 | 20250306 | 144200 | 343179261000 | 395500 | 395000 | 395500 | 395000 | 561 |
| 362 | 20250306 | 144100 | 342957625000 | 395000 | 395500 | 395750 | 395000 | 1507 |
| 363 | 20250306 | 144000 | 342361641000 | 395500 | 395500 | 396000 | 395500 | 583 |
| 364 | 20250306 | 143900 | 342131056750 | 395500 | 396000 | 396500 | 395500 | 592 |
| 365 | 20250306 | 143800 | 341896665250 | 396000 | 396000 | 396000 | 395500 | 564 |
| 366 | 20250306 | 143700 | 341673361750 | 396000 | 396500 | 396500 | 395500 | 672 |
| 367 | 20250306 | 143600 | 341407300750 | 396500 | 396500 | 397000 | 396000 | 825 |
| 368 | 20250306 | 143500 | 341080233250 | 396500 | 395500 | 397000 | 395500 | 1440 |
| 369 | 20250306 | 143400 | 340509456500 | 396000 | 396500 | 396500 | 395500 | 1478 |
| 370 | 20250306 | 143300 | 339924107500 | 396500 | 396000 | 396500 | 396000 | 251 |
| 371 | 20250306 | 143200 | 339824624000 | 396000 | 396000 | 396500 | 396000 | 393 |
| 372 | 20250306 | 143100 | 339668986750 | 396000 | 396500 | 397000 | 396000 | 883 |
| 373 | 20250306 | 143000 | 339318973500 | 396500 | 397500 | 397500 | 396500 | 811 |
| 374 | 20250306 | 142900 | 338997026500 | 397500 | 397000 | 397500 | 397000 | 126 |
| 375 | 20250306 | 142800 | 338946974000 | 397500 | 397000 | 397500 | 396500 | 277 |
| 376 | 20250306 | 142700 | 338836993000 | 397000 | 396000 | 397000 | 396000 | 550 |
| 377 | 20250306 | 142600 | 338618960000 | 396000 | 396500 | 397000 | 396000 | 2931 |
| 378 | 20250306 | 142500 | 337456875500 | 396500 | 396500 | 397000 | 396500 | 605 |
| 379 | 20250306 | 142400 | 337216870000 | 397000 | 397500 | 397500 | 397000 | 1224 |
| 380 | 20250306 | 142300 | 336730860500 | 397000 | 397000 | 397500 | 397000 | 220 |
| 381 | 20250306 | 142200 | 336643448000 | 397500 | 397000 | 397500 | 397000 | 890 |
| 382 | 20250306 | 142100 | 336289861000 | 397500 | 397000 | 397500 | 397000 | 222 |
| 383 | 20250306 | 142000 | 336201665500 | 397000 | 397000 | 397500 | 396500 | 304 |
| 384 | 20250306 | 141900 | 336080980000 | 396500 | 396000 | 397500 | 395500 | 1112 |
| 385 | 20250306 | 141800 | 335640187000 | 395500 | 396000 | 396000 | 395500 | 1628 |
| 386 | 20250306 | 141700 | 334996138000 | 395500 | 395500 | 396000 | 395500 | 349 |
| 387 | 20250306 | 141600 | 334858077000 | 395500 | 396000 | 396000 | 395500 | 274 |
| 388 | 20250306 | 141500 | 334749670500 | 396000 | 396500 | 396500 | 395500 | 866 |
| 389 | 20250306 | 141400 | 334406742500 | 396000 | 396500 | 396500 | 396000 | 560 |
| 390 | 20250306 | 141300 | 334184824750 | 397000 | 397500 | 397500 | 396500 | 1569 |
| 391 | 20250306 | 141200 | 333561908250 | 397000 | 398000 | 398000 | 397000 | 153 |
| 392 | 20250306 | 141100 | 333501094250 | 397500 | 398000 | 399000 | 397500 | 3468 |
| 393 | 20250306 | 141000 | 332119949250 | 398000 | 398000 | 398000 | 397500 | 236 |
| 394 | 20250306 | 140900 | 332026072000 | 397500 | 397500 | 398000 | 397500 | 150 |
| 395 | 20250306 | 140800 | 331966432500 | 397500 | 398000 | 398000 | 397500 | 122 |
| 396 | 20250306 | 140700 | 331917888500 | 398500 | 398500 | 398500 | 397500 | 857 |
| 397 | 20250306 | 140600 | 331576866000 | 398500 | 398500 | 398500 | 398000 | 343 |
| 398 | 20250306 | 140500 | 331440280750 | 398500 | 398000 | 398500 | 398000 | 1045 |
| 399 | 20250306 | 140400 | 331024171000 | 398000 | 397500 | 398000 | 397500 | 680 |
| 400 | 20250306 | 140300 | 330753543000 | 398000 | 397500 | 398000 | 397500 | 333 |
| 401 | 20250306 | 140200 | 330621056000 | 397500 | 397500 | 398000 | 397000 | 500 |
| 402 | 20250306 | 140100 | 330422339000 | 397500 | 397500 | 398000 | 397500 | 250 |
| 403 | 20250306 | 140000 | 330322959000 | 397500 | 398000 | 398000 | 397500 | 288 |
| 404 | 20250306 | 135900 | 330208418750 | 398000 | 397500 | 398000 | 397500 | 1585 |
| 405 | 20250306 | 135800 | 329578119750 | 397500 | 398000 | 398000 | 397500 | 565 |
| 406 | 20250306 | 135700 | 329353277750 | 398250 | 398000 | 398500 | 398000 | 434 |
| 407 | 20250306 | 135600 | 329180536000 | 398000 | 398250 | 398500 | 398000 | 194 |
| 408 | 20250306 | 135500 | 329103299000 | 398500 | 398500 | 398500 | 398000 | 282 |
| 409 | 20250306 | 135400 | 328990961000 | 398000 | 399000 | 399000 | 398000 | 2335 |
| 410 | 20250306 | 135300 | 328060043500 | 399000 | 397500 | 399000 | 397500 | 2928 |
| 411 | 20250306 | 135200 | 326893881500 | 397500 | 397500 | 398000 | 397500 | 761 |
| 412 | 20250306 | 135100 | 326591026000 | 398000 | 397000 | 398000 | 397000 | 951 |
| 413 | 20250306 | 135000 | 326212787500 | 397500 | 397000 | 397500 | 397000 | 542 |
| 414 | 20250306 | 134900 | 325997345500 | 397000 | 397000 | 397500 | 397000 | 619 |
| 415 | 20250306 | 134800 | 325751362500 | 397500 | 396500 | 397500 | 396000 | 742 |
| 416 | 20250306 | 134700 | 325456916500 | 396500 | 397000 | 397000 | 396000 | 605 |
| 417 | 20250306 | 134600 | 325217144000 | 397000 | 397000 | 397500 | 396500 | 239 |
| 418 | 20250306 | 134500 | 325122327000 | 397000 | 397000 | 397500 | 396500 | 1194 |
| 419 | 20250306 | 134400 | 324648302500 | 397500 | 397000 | 397500 | 396500 | 714 |
| 420 | 20250306 | 134300 | 324364850000 | 397000 | 396500 | 397000 | 396500 | 264 |
| 421 | 20250306 | 134200 | 324260074500 | 396500 | 396000 | 397000 | 396000 | 1003 |
| 422 | 20250306 | 134100 | 323862250500 | 396500 | 396500 | 397000 | 396500 | 574 |
| 423 | 20250306 | 134000 | 323634611000 | 396500 | 397000 | 397000 | 396000 | 616 |
| 424 | 20250306 | 133900 | 323390360250 | 396500 | 397000 | 397000 | 396500 | 249 |
| 425 | 20250306 | 133800 | 323291583000 | 397000 | 396000 | 397000 | 396000 | 677 |
| 426 | 20250306 | 133700 | 323023142250 | 396000 | 396500 | 396500 | 396000 | 378 |
| 427 | 20250306 | 133600 | 322873328250 | 396000 | 396500 | 397000 | 396000 | 256 |
| 428 | 20250306 | 133500 | 322771862750 | 396500 | 396000 | 397000 | 395000 | 1321 |
| 429 | 20250306 | 133400 | 322248911750 | 396000 | 396000 | 396500 | 396000 | 232 |
| 430 | 20250306 | 133300 | 322157004750 | 396000 | 396500 | 397000 | 396000 | 1282 |
| 431 | 20250306 | 133200 | 321649173750 | 396500 | 397000 | 397000 | 396500 | 344 |
| 432 | 20250306 | 133100 | 321512696250 | 397000 | 397000 | 397000 | 396500 | 402 |
| 433 | 20250306 | 133000 | 321353197750 | 397000 | 397000 | 397500 | 396500 | 1242 |
| 434 | 20250306 | 132900 | 320860152250 | 397000 | 397000 | 397500 | 397000 | 451 |
| 435 | 20250306 | 132800 | 320680984250 | 397000 | 397000 | 397500 | 397000 | 458 |
| 436 | 20250306 | 132700 | 320498962250 | 397000 | 396500 | 397000 | 396500 | 510 |
| 437 | 20250306 | 132600 | 320296503750 | 397000 | 396500 | 397000 | 396500 | 392 |
| 438 | 20250306 | 132500 | 320140948500 | 396500 | 397500 | 397500 | 396500 | 922 |
| 439 | 20250306 | 132400 | 319774948500 | 397500 | 397250 | 398000 | 397000 | 1694 |
| 440 | 20250306 | 132300 | 319101575250 | 397000 | 397500 | 398000 | 397000 | 568 |
| 441 | 20250306 | 132200 | 318875855250 | 398000 | 398000 | 398000 | 397500 | 97 |
| 442 | 20250306 | 132100 | 318837253750 | 398000 | 397500 | 398000 | 397500 | 545 |
| 443 | 20250306 | 132000 | 318620389000 | 397500 | 398000 | 398000 | 397000 | 1150 |
| 444 | 20250306 | 131900 | 318163147500 | 398000 | 397500 | 398000 | 397500 | 132 |
| 445 | 20250306 | 131800 | 318110635750 | 397500 | 397500 | 398000 | 397500 | 277 |
| 446 | 20250306 | 131700 | 318000515250 | 397500 | 398000 | 398000 | 397000 | 401 |
| 447 | 20250306 | 131600 | 317841138750 | 397500 | 398000 | 398500 | 397500 | 2069 |
| 448 | 20250306 | 131500 | 317017769750 | 398000 | 397500 | 398000 | 397000 | 971 |
| 449 | 20250306 | 131400 | 316631782250 | 397500 | 397500 | 397500 | 397000 | 238 |
| 450 | 20250306 | 131300 | 316537206250 | 397500 | 397500 | 397500 | 397000 | 454 |
| 451 | 20250306 | 131200 | 316356791250 | 397500 | 397000 | 397500 | 396500 | 1857 |
| 452 | 20250306 | 131100 | 315619183750 | 397000 | 396500 | 397000 | 396000 | 305 |
| 453 | 20250306 | 131000 | 315498163250 | 396500 | 396000 | 396500 | 396000 | 207 |
| 454 | 20250306 | 130900 | 315416094750 | 396500 | 396000 | 397000 | 396000 | 617 |
| 455 | 20250306 | 130800 | 315171444750 | 396500 | 396500 | 396500 | 395500 | 1366 |
| 456 | 20250306 | 130700 | 314630910500 | 396000 | 396500 | 397000 | 396000 | 347 |
| 457 | 20250306 | 130600 | 314493331250 | 396500 | 396500 | 397000 | 396000 | 765 |
| 458 | 20250306 | 130500 | 314190042750 | 396000 | 396500 | 396500 | 396000 | 89 |
| 459 | 20250306 | 130400 | 314154762250 | 396500 | 397000 | 397000 | 396000 | 246 |
| 460 | 20250306 | 130300 | 314057214750 | 396500 | 397000 | 397000 | 396500 | 173 |
| 461 | 20250306 | 130200 | 313988588750 | 397000 | 397500 | 398000 | 397000 | 733 |
| 462 | 20250306 | 130100 | 313697523750 | 397500 | 396500 | 397500 | 396500 | 2022 |
| 463 | 20250306 | 130000 | 312894366250 | 397000 | 396000 | 397000 | 396000 | 1612 |
| 464 | 20250306 | 125900 | 312254934750 | 396000 | 396000 | 396500 | 395500 | 732 |
| 465 | 20250306 | 125800 | 311965068750 | 396000 | 396500 | 396500 | 395500 | 835 |
| 466 | 20250306 | 125700 | 311634435250 | 396500 | 396500 | 396500 | 395500 | 2057 |
| 467 | 20250306 | 125600 | 310819384750 | 396500 | 394500 | 396500 | 394500 | 4536 |
| 468 | 20250306 | 125500 | 309025232750 | 394500 | 394500 | 395000 | 394500 | 335 |
| 469 | 20250306 | 125400 | 308893052750 | 394500 | 394750 | 395000 | 394500 | 542 |
| 470 | 20250306 | 125300 | 308679027750 | 395000 | 394500 | 395000 | 394000 | 484 |
| 471 | 20250306 | 125200 | 308487989250 | 394000 | 393500 | 394000 | 393000 | 126 |
| 472 | 20250306 | 125100 | 308438366750 | 393500 | 393500 | 393500 | 393000 | 414 |
| 473 | 20250306 | 125000 | 308275470000 | 393500 | 392500 | 393500 | 392500 | 286 |
| 474 | 20250306 | 124900 | 308163109250 | 392500 | 393500 | 393500 | 392500 | 485 |
| 475 | 20250306 | 124800 | 307972577250 | 393000 | 393500 | 394000 | 392500 | 745 |
| 476 | 20250306 | 124700 | 307679553750 | 393000 | 393500 | 393500 | 393000 | 110 |
| 477 | 20250306 | 124600 | 307636274750 | 393500 | 394000 | 394000 | 393000 | 810 |
| 478 | 20250306 | 124500 | 307317648750 | 394000 | 394500 | 394500 | 393500 | 785 |
| 479 | 20250306 | 124400 | 307008350750 | 394500 | 394250 | 395000 | 394000 | 1681 |
| 480 | 20250306 | 124300 | 306345187000 | 394500 | 394500 | 394500 | 394250 | 212 |
| 481 | 20250306 | 124200 | 306261554750 | 394500 | 394000 | 394500 | 394000 | 1193 |
| 482 | 20250306 | 124100 | 305791020000 | 394500 | 393500 | 394500 | 393000 | 992 |
| 483 | 20250306 | 124000 | 305400427000 | 393000 | 393500 | 393500 | 393000 | 180 |
| 484 | 20250306 | 123900 | 305329677000 | 393000 | 393000 | 393500 | 392500 | 875 |
| 485 | 20250306 | 123800 | 304985640500 | 392500 | 392750 | 393250 | 392000 | 1369 |
| 486 | 20250306 | 123700 | 304447940500 | 393000 | 393000 | 393000 | 392500 | 205 |
| 487 | 20250306 | 123600 | 304367379000 | 393000 | 392500 | 393000 | 392000 | 167 |
| 488 | 20250306 | 123500 | 304301814250 | 392250 | 392000 | 392500 | 391500 | 252 |
| 489 | 20250306 | 123400 | 304203023250 | 391500 | 392500 | 392500 | 391500 | 230 |
| 490 | 20250306 | 123300 | 304112869500 | 392000 | 392000 | 392500 | 392000 | 358 |
| 491 | 20250306 | 123200 | 303972498000 | 392000 | 392000 | 392000 | 391500 | 331 |
| 492 | 20250306 | 123100 | 303842869000 | 392000 | 392500 | 392500 | 391500 | 627 |
| 493 | 20250306 | 123000 | 303597064000 | 392000 | 392500 | 393000 | 392000 | 1642 |
| 494 | 20250306 | 122900 | 302952501000 | 392500 | 392750 | 393250 | 392500 | 368 |
| 495 | 20250306 | 122800 | 302807877500 | 393000 | 392500 | 393000 | 392500 | 137 |
| 496 | 20250306 | 122700 | 302754045500 | 393000 | 393000 | 393000 | 392500 | 131 |
| 497 | 20250306 | 122600 | 302702574750 | 393000 | 393000 | 393000 | 392500 | 202 |
| 498 | 20250306 | 122500 | 302623202750 | 393250 | 393000 | 393500 | 392500 | 668 |
| 499 | 20250306 | 122400 | 302360663000 | 393000 | 392000 | 393500 | 392000 | 1438 |
| 500 | 20250306 | 122300 | 301795864750 | 392000 | 393000 | 393000 | 391500 | 1204 |
| 501 | 20250306 | 122200 | 301323618750 | 392500 | 392500 | 393000 | 392000 | 504 |
| 502 | 20250306 | 122100 | 301125724000 | 392500 | 392000 | 392500 | 391500 | 471 |
| 503 | 20250306 | 122000 | 300941060000 | 392000 | 391500 | 392000 | 391500 | 164 |
| 504 | 20250306 | 121900 | 300876811500 | 391500 | 391500 | 392000 | 391000 | 547 |
| 505 | 20250306 | 121800 | 300662664000 | 391500 | 391500 | 391500 | 391000 | 194 |
| 506 | 20250306 | 121700 | 300586758750 | 391500 | 391500 | 391500 | 391000 | 367 |
| 507 | 20250306 | 121600 | 300443133750 | 391000 | 391500 | 391500 | 391000 | 147 |
| 508 | 20250306 | 121500 | 300385604250 | 391500 | 392000 | 392000 | 391000 | 694 |
| 509 | 20250306 | 121400 | 300113897250 | 392000 | 391500 | 392000 | 391000 | 1038 |
| 510 | 20250306 | 121300 | 299707480000 | 391000 | 391500 | 391500 | 391000 | 1060 |
| 511 | 20250306 | 121200 | 299292532750 | 391000 | 391500 | 391500 | 391000 | 87 |
| 512 | 20250306 | 121100 | 299258482000 | 391000 | 391500 | 391500 | 391000 | 273 |
| 513 | 20250306 | 121000 | 299151605500 | 391500 | 391000 | 391500 | 391000 | 94 |
| 514 | 20250306 | 120900 | 299114819500 | 391000 | 390500 | 391500 | 390500 | 238 |
| 515 | 20250306 | 120800 | 299021757000 | 390500 | 390500 | 391500 | 390500 | 890 |
| 516 | 20250306 | 120700 | 298673770500 | 390500 | 391000 | 391500 | 390500 | 370 |
| 517 | 20250306 | 120600 | 298529108000 | 390500 | 391000 | 391500 | 390500 | 810 |
| 518 | 20250306 | 120500 | 298212422000 | 391000 | 390500 | 391000 | 390500 | 583 |
| 519 | 20250306 | 120400 | 297984498250 | 390500 | 390500 | 390500 | 390000 | 511 |
| 520 | 20250306 | 120300 | 297784970250 | 390500 | 390000 | 390500 | 390000 | 570 |
| 521 | 20250306 | 120200 | 297562409500 | 390500 | 390500 | 390500 | 390000 | 783 |
| 522 | 20250306 | 120100 | 297256675250 | 390250 | 390500 | 390500 | 390000 | 735 |
| 523 | 20250306 | 120000 | 296969768000 | 390000 | 392000 | 392000 | 390000 | 10497 |
| 524 | 20250306 | 115900 | 292867800500 | 392000 | 392000 | 392000 | 391500 | 169 |
| 525 | 20250306 | 115800 | 292801558750 | 391500 | 391500 | 392000 | 391000 | 592 |
| 526 | 20250306 | 115700 | 292569683750 | 391500 | 391500 | 391500 | 391000 | 492 |
| 527 | 20250306 | 115600 | 292377144750 | 391500 | 391000 | 391500 | 391000 | 236 |
| 528 | 20250306 | 115500 | 292284786250 | 391250 | 391500 | 392000 | 391000 | 1525 |
| 529 | 20250306 | 115400 | 291687850000 | 391500 | 391500 | 391500 | 391000 | 287 |
| 530 | 20250306 | 115300 | 291575549750 | 391500 | 392000 | 392000 | 391500 | 1837 |
| 531 | 20250306 | 115200 | 290856338250 | 392000 | 392000 | 392000 | 391500 | 195 |
| 532 | 20250306 | 115100 | 290779963000 | 392000 | 392000 | 392000 | 391500 | 202 |
| 533 | 20250306 | 115000 | 290700780500 | 392000 | 391500 | 392000 | 391500 | 509 |
| 534 | 20250306 | 114900 | 290501447750 | 391500 | 392000 | 392000 | 391500 | 184 |
| 535 | 20250306 | 114800 | 290429353500 | 392000 | 392000 | 392500 | 391500 | 218 |
| 536 | 20250306 | 114700 | 290343894500 | 392000 | 391500 | 392500 | 391500 | 3819 |
| 537 | 20250306 | 114600 | 288848260500 | 392000 | 392000 | 392000 | 391500 | 255 |
| 538 | 20250306 | 114500 | 288748329250 | 392000 | 392000 | 392000 | 391500 | 225 |
| 539 | 20250306 | 114400 | 288660141500 | 392000 | 392000 | 392500 | 391500 | 1202 |
| 540 | 20250306 | 114300 | 288189044250 | 392000 | 392500 | 392500 | 392000 | 322 |
| 541 | 20250306 | 114200 | 288062791250 | 392500 | 392500 | 393000 | 392000 | 267 |
| 542 | 20250306 | 114100 | 287957989750 | 392500 | 392000 | 393000 | 391500 | 972 |
| 543 | 20250306 | 114000 | 287576822250 | 392000 | 392500 | 392500 | 392000 | 1087 |
| 544 | 20250306 | 113900 | 287150592750 | 392500 | 393000 | 393250 | 392500 | 232 |
| 545 | 20250306 | 113800 | 287059455000 | 392500 | 392000 | 393000 | 392000 | 1420 |
| 546 | 20250306 | 113700 | 286502542000 | 392500 | 393500 | 393500 | 392500 | 943 |
| 547 | 20250306 | 113600 | 286132276000 | 393500 | 392500 | 393500 | 392500 | 354 |
| 548 | 20250306 | 113500 | 285993201500 | 392500 | 393000 | 393000 | 392500 | 335 |
| 549 | 20250306 | 113400 | 285861572750 | 393000 | 393000 | 393000 | 392500 | 288 |
| 550 | 20250306 | 113300 | 285748455250 | 393500 | 393000 | 393500 | 393000 | 384 |
| 551 | 20250306 | 113200 | 285597491750 | 393500 | 392250 | 394000 | 392000 | 899 |
| 552 | 20250306 | 113100 | 285244281000 | 392000 | 392000 | 392000 | 391000 | 3216 |
| 553 | 20250306 | 113000 | 283985119000 | 392000 | 392000 | 392500 | 391500 | 3046 |
| 554 | 20250306 | 112900 | 282791146000 | 392000 | 393000 | 393000 | 392000 | 1812 |
| 555 | 20250306 | 112800 | 282080385250 | 392500 | 393500 | 393500 | 392500 | 4597 |
| 556 | 20250306 | 112700 | 280274357250 | 393500 | 394500 | 394500 | 393500 | 1758 |
| 557 | 20250306 | 112600 | 279582205250 | 394000 | 394500 | 394500 | 394000 | 313 |
| 558 | 20250306 | 112500 | 279458804750 | 394500 | 394000 | 394500 | 394000 | 227 |
| 559 | 20250306 | 112400 | 279369303750 | 394000 | 394000 | 395000 | 393500 | 235 |
| 560 | 20250306 | 112300 | 279276673250 | 393500 | 394000 | 394500 | 393500 | 497 |
| 561 | 20250306 | 112200 | 279080840750 | 394000 | 394000 | 394500 | 393500 | 520 |
| 562 | 20250306 | 112100 | 278875962500 | 393750 | 394000 | 394500 | 393500 | 101 |
| 563 | 20250306 | 112000 | 278836176000 | 394000 | 393500 | 394500 | 393500 | 166 |
| 564 | 20250306 | 111900 | 278770776000 | 393500 | 394000 | 394000 | 393500 | 837 |
| 565 | 20250306 | 111800 | 278441195500 | 393750 | 393500 | 394000 | 393000 | 300 |
| 566 | 20250306 | 111700 | 278323126750 | 393500 | 393500 | 394250 | 393000 | 1894 |
| 567 | 20250306 | 111600 | 277577670000 | 393500 | 393250 | 393500 | 393000 | 860 |
| 568 | 20250306 | 111500 | 277239298250 | 393250 | 393000 | 393500 | 393000 | 164 |
| 569 | 20250306 | 111400 | 277174811750 | 393500 | 393750 | 393750 | 393000 | 1187 |
| 570 | 20250306 | 111300 | 276707737250 | 393750 | 394500 | 394500 | 393500 | 1321 |
| 571 | 20250306 | 111200 | 276187514500 | 394000 | 394500 | 395000 | 394000 | 726 |
| 572 | 20250306 | 111100 | 275901228750 | 394500 | 394000 | 395000 | 394000 | 1454 |
| 573 | 20250306 | 111000 | 275328182750 | 394500 | 395750 | 396000 | 394000 | 4885 |
| 574 | 20250306 | 110900 | 273399016250 | 396000 | 396500 | 396500 | 395500 | 319 |
| 575 | 20250306 | 110800 | 273272699000 | 396000 | 396500 | 396500 | 396000 | 871 |
| 576 | 20250306 | 110700 | 272927760750 | 396500 | 396500 | 396500 | 395500 | 168 |
| 577 | 20250306 | 110600 | 272861223250 | 396500 | 395500 | 396500 | 395250 | 1763 |
| 578 | 20250306 | 110500 | 272163493250 | 395500 | 396500 | 396500 | 395500 | 1417 |
| 579 | 20250306 | 110400 | 271602314750 | 396000 | 396500 | 396500 | 396000 | 219 |
| 580 | 20250306 | 110300 | 271515489750 | 396500 | 396000 | 396500 | 396000 | 334 |
| 581 | 20250306 | 110200 | 271383078500 | 396000 | 397000 | 397000 | 396000 | 468 |
| 582 | 20250306 | 110100 | 271197544750 | 396500 | 398000 | 398000 | 396500 | 367 |
| 583 | 20250306 | 110000 | 271051848750 | 397000 | 396500 | 398000 | 395500 | 1395 |
| 584 | 20250306 | 105900 | 270499734500 | 396000 | 398000 | 398000 | 396000 | 2348 |
| 585 | 20250306 | 105800 | 269568262000 | 397500 | 397500 | 398000 | 397500 | 627 |
| 586 | 20250306 | 105700 | 269318806000 | 397500 | 398500 | 398500 | 397500 | 539 |
| 587 | 20250306 | 105600 | 269104399250 | 398000 | 398500 | 398500 | 398000 | 574 |
| 588 | 20250306 | 105500 | 268875857250 | 398500 | 398500 | 398500 | 397500 | 1458 |
| 589 | 20250306 | 105400 | 268295491250 | 398000 | 398500 | 398500 | 398000 | 725 |
| 590 | 20250306 | 105300 | 268006806000 | 398500 | 398500 | 398500 | 398000 | 235 |
| 591 | 20250306 | 105200 | 267913174000 | 398500 | 398500 | 399000 | 398000 | 527 |
| 592 | 20250306 | 105100 | 267703219750 | 398500 | 399000 | 399000 | 398500 | 854 |
| 593 | 20250306 | 105000 | 267362784000 | 398500 | 398500 | 399000 | 398000 | 797 |
| 594 | 20250306 | 104900 | 267044933250 | 398500 | 398750 | 399000 | 398000 | 777 |
| 595 | 20250306 | 104800 | 266735153750 | 398500 | 398000 | 399000 | 398000 | 823 |
| 596 | 20250306 | 104700 | 266407108250 | 398000 | 397500 | 398000 | 397000 | 1288 |
| 597 | 20250306 | 104600 | 265895155500 | 398000 | 399000 | 399500 | 397000 | 2178 |
| 598 | 20250306 | 104500 | 265027680250 | 399500 | 400500 | 401000 | 399000 | 3865 |
| 599 | 20250306 | 104400 | 263482115250 | 400000 | 401000 | 401500 | 399500 | 1774 |
| 600 | 20250306 | 104300 | 262771445000 | 401500 | 400000 | 401500 | 399500 | 6988 |
| 601 | 20250306 | 104200 | 259973027750 | 400000 | 399500 | 400000 | 399500 | 1820 |
| 602 | 20250306 | 104100 | 259245636250 | 400000 | 399000 | 400000 | 399000 | 1236 |
| 603 | 20250306 | 104000 | 258751781500 | 399500 | 399500 | 400000 | 399000 | 1606 |
| 604 | 20250306 | 103900 | 258109989250 | 399000 | 399000 | 400000 | 399000 | 3256 |
| 605 | 20250306 | 103800 | 256809421500 | 399000 | 399750 | 400000 | 399000 | 3694 |
| 606 | 20250306 | 103700 | 255333116750 | 399500 | 399500 | 400000 | 399000 | 2607 |
| 607 | 20250306 | 103600 | 254291439250 | 399500 | 399500 | 400000 | 399000 | 4935 |
| 608 | 20250306 | 103500 | 252319825500 | 399500 | 398000 | 400000 | 397500 | 9758 |
| 609 | 20250306 | 103400 | 248427320500 | 398000 | 396500 | 398000 | 396000 | 9916 |
| 610 | 20250306 | 103300 | 244492853250 | 396500 | 396500 | 396500 | 396000 | 1145 |
| 611 | 20250306 | 103200 | 244038959750 | 396500 | 396000 | 396500 | 396000 | 676 |
| 612 | 20250306 | 103100 | 243771026750 | 396500 | 396500 | 396500 | 396000 | 1259 |
| 613 | 20250306 | 103000 | 243271978500 | 396500 | 396000 | 396500 | 396000 | 762 |
| 614 | 20250306 | 102900 | 242969929000 | 396000 | 394500 | 396500 | 394000 | 2668 |
| 615 | 20250306 | 102800 | 241914203000 | 394500 | 395000 | 395000 | 394500 | 1161 |
| 616 | 20250306 | 102700 | 241456041500 | 395000 | 394500 | 395500 | 394500 | 578 |
| 617 | 20250306 | 102600 | 241227750000 | 395000 | 394000 | 395000 | 393500 | 622 |
| 618 | 20250306 | 102500 | 240982457000 | 394000 | 395500 | 395500 | 393500 | 2825 |
| 619 | 20250306 | 102400 | 239868378000 | 395500 | 395500 | 396500 | 395000 | 1370 |
| 620 | 20250306 | 102300 | 239326142750 | 396000 | 396250 | 396250 | 395000 | 1599 |
| 621 | 20250306 | 102200 | 238693151000 | 396250 | 396000 | 397000 | 396000 | 2622 |
| 622 | 20250306 | 102100 | 237653491500 | 396500 | 396000 | 396500 | 395500 | 4090 |
| 623 | 20250306 | 102000 | 236032485500 | 395500 | 395250 | 395500 | 395000 | 2058 |
| 624 | 20250306 | 101900 | 235218797250 | 395250 | 394500 | 395500 | 394000 | 2504 |
| 625 | 20250306 | 101800 | 234229863500 | 394500 | 394500 | 395000 | 394000 | 1100 |
| 626 | 20250306 | 101700 | 233795945750 | 394500 | 393500 | 394500 | 393500 | 1504 |
| 627 | 20250306 | 101600 | 233203376750 | 393500 | 394000 | 394000 | 393000 | 2352 |
| 628 | 20250306 | 101500 | 232277714500 | 393500 | 394000 | 394000 | 393500 | 618 |
| 629 | 20250306 | 101400 | 232034279000 | 394000 | 394000 | 394000 | 393500 | 651 |
| 630 | 20250306 | 101300 | 231777861500 | 394000 | 393500 | 394000 | 393500 | 479 |
| 631 | 20250306 | 101200 | 231589207750 | 393500 | 393000 | 394000 | 393000 | 949 |
| 632 | 20250306 | 101100 | 231215701000 | 393500 | 393500 | 394000 | 393000 | 2409 |
| 633 | 20250306 | 101000 | 230267291500 | 393000 | 393000 | 393500 | 392500 | 1186 |
| 634 | 20250306 | 100900 | 229801150000 | 393000 | 392500 | 393000 | 392500 | 270 |
| 635 | 20250306 | 100800 | 229695114500 | 392500 | 392500 | 393000 | 392000 | 1632 |
| 636 | 20250306 | 100700 | 229054434250 | 392500 | 392500 | 393000 | 392000 | 1026 |
| 637 | 20250306 | 100600 | 228651627000 | 392500 | 392500 | 392500 | 392000 | 542 |
| 638 | 20250306 | 100500 | 228438916000 | 392500 | 392500 | 392500 | 392000 | 486 |
| 639 | 20250306 | 100400 | 228248264000 | 392500 | 392000 | 392500 | 392000 | 883 |
| 640 | 20250306 | 100300 | 227901859500 | 392000 | 392000 | 392500 | 392000 | 1254 |
| 641 | 20250306 | 100200 | 227410240500 | 391500 | 392500 | 393000 | 391500 | 1739 |
| 642 | 20250306 | 100100 | 226728405000 | 392500 | 392500 | 393000 | 392000 | 700 |
| 643 | 20250306 | 100000 | 226453697500 | 392500 | 393000 | 393500 | 392000 | 1860 |
| 644 | 20250306 | 095900 | 225723123000 | 393000 | 392500 | 394000 | 392500 | 684 |
| 645 | 20250306 | 095800 | 225454084750 | 392500 | 392500 | 394000 | 392500 | 1377 |
| 646 | 20250306 | 095700 | 224912388000 | 393000 | 392000 | 393000 | 391000 | 2226 |
| 647 | 20250306 | 095600 | 224040223000 | 391500 | 391500 | 392000 | 391000 | 673 |
| 648 | 20250306 | 095500 | 223776674000 | 391500 | 391000 | 392000 | 391000 | 751 |
| 649 | 20250306 | 095400 | 223482673250 | 391000 | 392000 | 392000 | 391000 | 1728 |
| 650 | 20250306 | 095300 | 222805811750 | 391500 | 391500 | 392000 | 391000 | 1476 |
| 651 | 20250306 | 095200 | 222227832250 | 391000 | 391000 | 391500 | 390500 | 949 |
| 652 | 20250306 | 095100 | 221856673000 | 391000 | 390500 | 391000 | 390000 | 2822 |
| 653 | 20250306 | 095000 | 220754055000 | 390500 | 391500 | 391500 | 390000 | 3685 |
| 654 | 20250306 | 094900 | 219314429250 | 391500 | 392500 | 393000 | 391000 | 5643 |
| 655 | 20250306 | 094800 | 217103097750 | 392500 | 393750 | 394000 | 392000 | 4004 |
| 656 | 20250306 | 094700 | 215530745750 | 393750 | 394000 | 394250 | 392500 | 2366 |
| 657 | 20250306 | 094600 | 214599735500 | 394500 | 393500 | 394500 | 393000 | 1163 |
| 658 | 20250306 | 094500 | 214141591500 | 393000 | 394000 | 394500 | 393000 | 4215 |
| 659 | 20250306 | 094400 | 212482158000 | 393500 | 393000 | 394000 | 393000 | 1869 |
| 660 | 20250306 | 094300 | 211746509000 | 393000 | 394000 | 394000 | 392500 | 4114 |
| 661 | 20250306 | 094200 | 210129042500 | 394000 | 394500 | 395500 | 393500 | 8975 |
| 662 | 20250306 | 094100 | 206588958500 | 394500 | 393000 | 395000 | 392750 | 9254 |
| 663 | 20250306 | 094000 | 202942086500 | 393000 | 391500 | 393500 | 391000 | 5657 |
| 664 | 20250306 | 093900 | 200720815500 | 391500 | 390500 | 391500 | 390000 | 4143 |
| 665 | 20250306 | 093800 | 199101660000 | 390500 | 390000 | 391000 | 390000 | 1723 |
| 666 | 20250306 | 093700 | 198428875000 | 390500 | 390500 | 391000 | 389000 | 6103 |
| 667 | 20250306 | 093600 | 196048466750 | 390500 | 391000 | 391500 | 390000 | 5486 |
| 668 | 20250306 | 093500 | 193905284250 | 391000 | 390500 | 391000 | 390000 | 7501 |
| 669 | 20250306 | 093400 | 190977850750 | 390000 | 389000 | 391000 | 388000 | 6124 |
| 670 | 20250306 | 093300 | 188591359500 | 389000 | 387000 | 389000 | 386500 | 4321 |
| 671 | 20250306 | 093200 | 186917684500 | 386500 | 387500 | 387500 | 386000 | 3790 |
| 672 | 20250306 | 093100 | 185451499250 | 388000 | 386500 | 388000 | 385000 | 11643 |
| 673 | 20250306 | 093000 | 180961272250 | 386000 | 386500 | 387500 | 385500 | 7132 |
| 674 | 20250306 | 092900 | 178208304500 | 386500 | 387500 | 389000 | 386000 | 8481 |
| 675 | 20250306 | 092800 | 174925080500 | 387000 | 387000 | 387500 | 386000 | 7804 |
| 676 | 20250306 | 092700 | 171906998750 | 387000 | 385000 | 387500 | 384500 | 11099 |
| 677 | 20250306 | 092600 | 167617831750 | 385000 | 386500 | 387000 | 384000 | 26904 |
| 678 | 20250306 | 092500 | 157251935000 | 386000 | 387500 | 387500 | 385500 | 20223 |
| 679 | 20250306 | 092400 | 149443683750 | 387500 | 390000 | 390000 | 387000 | 26809 |
| 680 | 20250306 | 092300 | 139025119000 | 390000 | 390500 | 391000 | 390000 | 14691 |
| 681 | 20250306 | 092200 | 133293430500 | 390500 | 391500 | 392500 | 390500 | 9505 |
| 682 | 20250306 | 092100 | 129573901750 | 391500 | 393000 | 393250 | 391000 | 10323 |
| 683 | 20250306 | 092000 | 125527406500 | 393000 | 393500 | 394000 | 392500 | 4022 |
| 684 | 20250306 | 091900 | 123945761000 | 393000 | 394500 | 395500 | 393000 | 6085 |
| 685 | 20250306 | 091800 | 121544664500 | 394000 | 393000 | 394000 | 391500 | 5710 |
| 686 | 20250306 | 091700 | 119302184000 | 393000 | 394000 | 394500 | 392500 | 8142 |
| 687 | 20250306 | 091600 | 116098671000 | 394000 | 393000 | 394500 | 392500 | 8455 |
| 688 | 20250306 | 091500 | 112771128500 | 392500 | 390000 | 393000 | 389500 | 7257 |
| 689 | 20250306 | 091400 | 109933849500 | 390000 | 391500 | 391500 | 389500 | 18860 |
| 690 | 20250306 | 091300 | 102575758750 | 390500 | 394000 | 394000 | 390500 | 16124 |
| 691 | 20250306 | 091200 | 96260004500 | 394000 | 393500 | 395000 | 392500 | 8060 |
| 692 | 20250306 | 091100 | 93089129500 | 394000 | 390500 | 394500 | 390500 | 12067 |
| 693 | 20250306 | 091000 | 88349003750 | 390500 | 393500 | 394000 | 390000 | 27319 |
| 694 | 20250306 | 090900 | 77657814500 | 393000 | 394500 | 395500 | 392500 | 15861 |
| 695 | 20250306 | 090800 | 71412794000 | 394500 | 393000 | 396000 | 392500 | 11263 |
| 696 | 20250306 | 090700 | 66975351500 | 392500 | 396000 | 396500 | 392500 | 20877 |
| 697 | 20250306 | 090600 | 58751835250 | 395500 | 398000 | 398500 | 394500 | 22015 |
| 698 | 20250306 | 090500 | 50034420250 | 398500 | 401000 | 401000 | 396500 | 23221 |
| 699 | 20250306 | 090400 | 40784332500 | 400500 | 400500 | 401500 | 400000 | 8093 |
| 700 | 20250306 | 090300 | 37541561750 | 400000 | 401000 | 402000 | 398000 | 11374 |
| 701 | 20250306 | 090200 | 32994966500 | 401500 | 396000 | 404500 | 392500 | 15299 |
| 702 | 20250306 | 090100 | 26913177500 | 397000 | 404000 | 405000 | 390000 | 37478 |
| 703 | 20250306 | 090000 | 11959444000 | 404000 | 406000 | 409000 | 403500 | 29197 |