36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 185900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 3 | 20250311 | 185800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 4 | 20250311 | 185700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 5 | 20250311 | 185600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 6 | 20250311 | 185500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 7 | 20250311 | 185400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 8 | 20250311 | 185300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 9 | 20250311 | 185200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 10 | 20250311 | 185100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 11 | 20250311 | 185000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 12 | 20250311 | 184900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 13 | 20250311 | 184800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 14 | 20250311 | 184700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 15 | 20250311 | 184600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 16 | 20250311 | 184500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 17 | 20250311 | 184400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 18 | 20250311 | 184300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 19 | 20250311 | 184200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 20 | 20250311 | 184100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 21 | 20250311 | 184000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 22 | 20250311 | 183900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 23 | 20250311 | 183800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 24 | 20250311 | 183700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 25 | 20250311 | 183600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 26 | 20250311 | 183500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 27 | 20250311 | 183400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 28 | 20250311 | 183300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 29 | 20250311 | 183200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 30 | 20250311 | 183100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 31 | 20250311 | 183000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 32 | 20250311 | 182900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 33 | 20250311 | 182800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 34 | 20250311 | 182700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 35 | 20250311 | 182600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 36 | 20250311 | 182500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 37 | 20250311 | 182400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 38 | 20250311 | 182300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 39 | 20250311 | 182200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 40 | 20250311 | 182100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 41 | 20250311 | 182000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 42 | 20250311 | 181900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 43 | 20250311 | 181800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 44 | 20250311 | 181700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 45 | 20250311 | 181600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 46 | 20250311 | 181500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 47 | 20250311 | 181400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 48 | 20250311 | 181300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 49 | 20250311 | 181200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 50 | 20250311 | 181100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 51 | 20250311 | 181000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 52 | 20250311 | 180900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 53 | 20250311 | 180800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 54 | 20250311 | 180700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 55 | 20250311 | 180600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 56 | 20250311 | 180500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 57 | 20250311 | 180400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 58 | 20250311 | 180300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 59 | 20250311 | 180200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 60 | 20250311 | 180100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 61 | 20250311 | 180000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 62 | 20250311 | 175900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 63 | 20250311 | 175800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 64 | 20250311 | 175700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 65 | 20250311 | 175600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 66 | 20250311 | 175500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 67 | 20250311 | 175400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 68 | 20250311 | 175300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 69 | 20250311 | 175200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 70 | 20250311 | 175100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 71 | 20250311 | 175000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 72 | 20250311 | 174900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 73 | 20250311 | 174800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 74 | 20250311 | 174700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 75 | 20250311 | 174600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 76 | 20250311 | 174500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 77 | 20250311 | 174400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 78 | 20250311 | 174300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 79 | 20250311 | 174200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 80 | 20250311 | 174100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 81 | 20250311 | 174000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 82 | 20250311 | 173900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 83 | 20250311 | 173800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 84 | 20250311 | 173700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 85 | 20250311 | 173600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 86 | 20250311 | 173500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 87 | 20250311 | 173400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 88 | 20250311 | 173300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 89 | 20250311 | 173200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 90 | 20250311 | 173100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 91 | 20250311 | 173000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 92 | 20250311 | 172900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 93 | 20250311 | 172800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 94 | 20250311 | 172700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 95 | 20250311 | 172600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 96 | 20250311 | 172500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 97 | 20250311 | 172400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 98 | 20250311 | 172300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 99 | 20250311 | 172200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 100 | 20250311 | 172100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 101 | 20250311 | 172000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 102 | 20250311 | 171900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 103 | 20250311 | 171800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 104 | 20250311 | 171700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 105 | 20250311 | 171600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 106 | 20250311 | 171500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 107 | 20250311 | 171400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 108 | 20250311 | 171300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 109 | 20250311 | 171200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 110 | 20250311 | 171100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 111 | 20250311 | 171000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 112 | 20250311 | 170900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 113 | 20250311 | 170800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 114 | 20250311 | 170700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 115 | 20250311 | 170600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 116 | 20250311 | 170500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 117 | 20250311 | 170400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 118 | 20250311 | 170300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 119 | 20250311 | 170200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 120 | 20250311 | 170100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 121 | 20250311 | 170000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 122 | 20250311 | 165900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 123 | 20250311 | 165800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 124 | 20250311 | 165700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 125 | 20250311 | 165600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 126 | 20250311 | 165500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 127 | 20250311 | 165400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 128 | 20250311 | 165300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 129 | 20250311 | 165200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 130 | 20250311 | 165100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 131 | 20250311 | 165000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 132 | 20250311 | 164900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 133 | 20250311 | 164800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 134 | 20250311 | 164700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 135 | 20250311 | 164600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 136 | 20250311 | 164500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 137 | 20250311 | 164400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 138 | 20250311 | 164300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 139 | 20250311 | 164200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 140 | 20250311 | 164100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 141 | 20250311 | 164000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 142 | 20250311 | 163900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 143 | 20250311 | 163800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 144 | 20250311 | 163700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 145 | 20250311 | 163600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 146 | 20250311 | 163500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 147 | 20250311 | 163400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 148 | 20250311 | 163300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 149 | 20250311 | 163200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 150 | 20250311 | 163100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 151 | 20250311 | 163000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 152 | 20250311 | 162900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 153 | 20250311 | 162800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 154 | 20250311 | 162700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 155 | 20250311 | 162600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 156 | 20250311 | 162500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 157 | 20250311 | 162400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 158 | 20250311 | 162300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 159 | 20250311 | 162200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 160 | 20250311 | 162100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 161 | 20250311 | 162000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 162 | 20250311 | 161900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 163 | 20250311 | 161800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 164 | 20250311 | 161700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 165 | 20250311 | 161600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 166 | 20250311 | 161500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 167 | 20250311 | 161400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 168 | 20250311 | 161300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 169 | 20250311 | 161200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 170 | 20250311 | 161100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 171 | 20250311 | 161000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 172 | 20250311 | 160900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 173 | 20250311 | 160800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 174 | 20250311 | 160700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 175 | 20250311 | 160600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 176 | 20250311 | 160500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 177 | 20250311 | 160400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 178 | 20250311 | 160300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 179 | 20250311 | 160200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 180 | 20250311 | 160100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 181 | 20250311 | 160000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 182 | 20250311 | 155900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 183 | 20250311 | 155800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 184 | 20250311 | 155700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 185 | 20250311 | 155600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 186 | 20250311 | 155500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 187 | 20250311 | 155400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 188 | 20250311 | 155300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 189 | 20250311 | 155200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 190 | 20250311 | 155100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 191 | 20250311 | 155000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 192 | 20250311 | 154900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 193 | 20250311 | 154800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 194 | 20250311 | 154700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 195 | 20250311 | 154600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 196 | 20250311 | 154500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 197 | 20250311 | 154400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 198 | 20250311 | 154300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 199 | 20250311 | 154200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 200 | 20250311 | 154100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 201 | 20250311 | 154000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 202 | 20250311 | 153900 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 203 | 20250311 | 153800 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 204 | 20250311 | 153700 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 205 | 20250311 | 153600 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 206 | 20250311 | 153500 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 207 | 20250311 | 153400 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 208 | 20250311 | 153300 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 209 | 20250311 | 153200 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 210 | 20250311 | 153100 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 0 |
| 211 | 20250311 | 153000 | 275026648000 | 678000 | 678000 | 678000 | 678000 | 19039 |
| 212 | 20250311 | 152900 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 213 | 20250311 | 152800 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 214 | 20250311 | 152700 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 215 | 20250311 | 152600 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 216 | 20250311 | 152500 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 217 | 20250311 | 152400 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 218 | 20250311 | 152300 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 219 | 20250311 | 152200 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 220 | 20250311 | 152100 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 221 | 20250311 | 152000 | 262118206000 | 679000 | 679000 | 679000 | 679000 | 0 |
| 222 | 20250311 | 151900 | 262118206000 | 679000 | 678000 | 679000 | 678000 | 1422 |
| 223 | 20250311 | 151800 | 261153708500 | 678000 | 679000 | 679000 | 678000 | 1397 |
| 224 | 20250311 | 151700 | 260205906000 | 678000 | 679000 | 680000 | 678000 | 1155 |
| 225 | 20250311 | 151600 | 259421611000 | 680000 | 679000 | 680000 | 679000 | 802 |
| 226 | 20250311 | 151500 | 258876820500 | 679000 | 680000 | 681000 | 679000 | 1655 |
| 227 | 20250311 | 151400 | 257751801000 | 680000 | 680000 | 681000 | 679000 | 1556 |
| 228 | 20250311 | 151300 | 256694056000 | 680000 | 681000 | 681500 | 680000 | 2196 |
| 229 | 20250311 | 151200 | 255199036500 | 681000 | 681000 | 682000 | 681000 | 547 |
| 230 | 20250311 | 151100 | 254826455500 | 681000 | 681500 | 682000 | 681000 | 764 |
| 231 | 20250311 | 151000 | 254306076000 | 681500 | 681000 | 682000 | 681000 | 898 |
| 232 | 20250311 | 150900 | 253694409500 | 681000 | 681000 | 682000 | 681000 | 951 |
| 233 | 20250311 | 150800 | 253046598500 | 681000 | 681000 | 682000 | 681000 | 562 |
| 234 | 20250311 | 150700 | 252663706000 | 681000 | 681000 | 682000 | 681000 | 993 |
| 235 | 20250311 | 150600 | 251987038000 | 681000 | 681000 | 682000 | 681000 | 168 |
| 236 | 20250311 | 150500 | 251872593500 | 681000 | 681000 | 682000 | 680000 | 1261 |
| 237 | 20250311 | 150400 | 251013881000 | 681000 | 680000 | 681000 | 679000 | 1019 |
| 238 | 20250311 | 150300 | 250320878500 | 680000 | 678000 | 680000 | 678000 | 3899 |
| 239 | 20250311 | 150200 | 247673558000 | 678000 | 678000 | 679000 | 678000 | 2101 |
| 240 | 20250311 | 150100 | 246249054000 | 679000 | 678000 | 679000 | 678000 | 323 |
| 241 | 20250311 | 150000 | 246029950500 | 678000 | 678000 | 679000 | 678000 | 233 |
| 242 | 20250311 | 145900 | 245871945000 | 678000 | 678000 | 679000 | 678000 | 892 |
| 243 | 20250311 | 145800 | 245266882500 | 678000 | 678500 | 679000 | 678000 | 297 |
| 244 | 20250311 | 145700 | 245065353000 | 679000 | 678000 | 679000 | 678000 | 540 |
| 245 | 20250311 | 145600 | 244699014000 | 679000 | 678000 | 679000 | 678000 | 420 |
| 246 | 20250311 | 145500 | 244413968500 | 678500 | 679000 | 679000 | 678000 | 458 |
| 247 | 20250311 | 145400 | 244103170500 | 679000 | 678000 | 679000 | 678000 | 580 |
| 248 | 20250311 | 145300 | 243709459000 | 679000 | 677000 | 679000 | 677000 | 1744 |
| 249 | 20250311 | 145200 | 242526863000 | 677000 | 678000 | 678000 | 677000 | 408 |
| 250 | 20250311 | 145100 | 242250395000 | 678000 | 677000 | 678000 | 677000 | 395 |
| 251 | 20250311 | 145000 | 241982841500 | 677000 | 677000 | 678000 | 677000 | 427 |
| 252 | 20250311 | 144900 | 241693618500 | 677000 | 677000 | 678000 | 677000 | 599 |
| 253 | 20250311 | 144800 | 241287776500 | 678000 | 677000 | 678000 | 677000 | 346 |
| 254 | 20250311 | 144700 | 241053352000 | 678000 | 677000 | 678000 | 677000 | 162 |
| 255 | 20250311 | 144600 | 240943622000 | 677000 | 677000 | 678000 | 677000 | 470 |
| 256 | 20250311 | 144500 | 240625225000 | 677000 | 677000 | 678000 | 677000 | 377 |
| 257 | 20250311 | 144400 | 240369909500 | 678000 | 678000 | 678000 | 677000 | 337 |
| 258 | 20250311 | 144300 | 240141562500 | 678000 | 677000 | 678000 | 677000 | 539 |
| 259 | 20250311 | 144200 | 239776499000 | 677000 | 677000 | 678000 | 677000 | 224 |
| 260 | 20250311 | 144100 | 239624709500 | 678000 | 678000 | 678000 | 677000 | 347 |
| 261 | 20250311 | 144000 | 239389597000 | 678000 | 677500 | 678000 | 677000 | 802 |
| 262 | 20250311 | 143900 | 238846496500 | 677500 | 678000 | 678000 | 677000 | 482 |
| 263 | 20250311 | 143800 | 238519894000 | 678000 | 678000 | 678000 | 677000 | 203 |
| 264 | 20250311 | 143700 | 238382352000 | 678000 | 677000 | 678000 | 677000 | 996 |
| 265 | 20250311 | 143600 | 237707244000 | 677000 | 677000 | 678000 | 677000 | 1523 |
| 266 | 20250311 | 143500 | 236676087000 | 677000 | 678000 | 678000 | 677000 | 416 |
| 267 | 20250311 | 143400 | 236394359500 | 678000 | 678000 | 678500 | 677000 | 384 |
| 268 | 20250311 | 143300 | 236134237000 | 678000 | 677000 | 679000 | 677000 | 516 |
| 269 | 20250311 | 143200 | 235784488500 | 678000 | 678000 | 679000 | 677000 | 590 |
| 270 | 20250311 | 143100 | 235384522500 | 678000 | 678000 | 679000 | 678000 | 2496 |
| 271 | 20250311 | 143000 | 233692074000 | 679000 | 678500 | 679000 | 678000 | 422 |
| 272 | 20250311 | 142900 | 233405834000 | 679000 | 678000 | 679000 | 678000 | 329 |
| 273 | 20250311 | 142800 | 233182689500 | 679000 | 679000 | 680000 | 679000 | 2028 |
| 274 | 20250311 | 142700 | 231805653000 | 679000 | 679000 | 680000 | 679000 | 273 |
| 275 | 20250311 | 142600 | 231620207500 | 679000 | 679000 | 680000 | 679000 | 207 |
| 276 | 20250311 | 142500 | 231479585000 | 679000 | 679500 | 680000 | 679000 | 289 |
| 277 | 20250311 | 142400 | 231283168500 | 680000 | 680000 | 680000 | 679000 | 299 |
| 278 | 20250311 | 142300 | 231079920500 | 680000 | 679000 | 680000 | 679000 | 135 |
| 279 | 20250311 | 142200 | 230988216000 | 680000 | 679000 | 680000 | 679000 | 294 |
| 280 | 20250311 | 142100 | 230788432500 | 679000 | 679000 | 680000 | 679000 | 133 |
| 281 | 20250311 | 142000 | 230698107000 | 679000 | 680000 | 680000 | 679000 | 83 |
| 282 | 20250311 | 141900 | 230641712000 | 680000 | 679000 | 680000 | 679000 | 98 |
| 283 | 20250311 | 141800 | 230575134500 | 679000 | 680000 | 681000 | 679000 | 498 |
| 284 | 20250311 | 141700 | 230236527000 | 680000 | 681000 | 681000 | 680000 | 102 |
| 285 | 20250311 | 141600 | 230167130500 | 681000 | 680000 | 681000 | 680000 | 155 |
| 286 | 20250311 | 141500 | 230061699000 | 680000 | 679000 | 681000 | 679000 | 862 |
| 287 | 20250311 | 141400 | 229475356500 | 680000 | 679000 | 680000 | 678000 | 1038 |
| 288 | 20250311 | 141300 | 228770646500 | 679000 | 679000 | 679000 | 678000 | 167 |
| 289 | 20250311 | 141200 | 228657306000 | 679000 | 678000 | 679000 | 678000 | 313 |
| 290 | 20250311 | 141100 | 228444987000 | 679000 | 679000 | 679000 | 678000 | 106 |
| 291 | 20250311 | 141000 | 228373051500 | 679000 | 679000 | 679000 | 678000 | 319 |
| 292 | 20250311 | 140900 | 228156605500 | 679000 | 680000 | 680000 | 678000 | 1214 |
| 293 | 20250311 | 140800 | 227332283500 | 679500 | 680000 | 680000 | 679000 | 481 |
| 294 | 20250311 | 140700 | 227005372500 | 680000 | 680000 | 680000 | 679000 | 213 |
| 295 | 20250311 | 140600 | 226860645000 | 680000 | 679000 | 680000 | 679000 | 234 |
| 296 | 20250311 | 140500 | 226701707500 | 680000 | 679000 | 680000 | 679000 | 201 |
| 297 | 20250311 | 140400 | 226565077000 | 679000 | 679000 | 680000 | 679000 | 273 |
| 298 | 20250311 | 140300 | 226379678500 | 679000 | 679000 | 680000 | 679000 | 424 |
| 299 | 20250311 | 140200 | 226091485000 | 680000 | 680000 | 680500 | 679000 | 419 |
| 300 | 20250311 | 140100 | 225806670500 | 681000 | 681000 | 681000 | 680000 | 129 |
| 301 | 20250311 | 140000 | 225718928000 | 681000 | 679000 | 681000 | 679000 | 978 |
| 302 | 20250311 | 135900 | 225053722000 | 679000 | 679000 | 680000 | 679000 | 670 |
| 303 | 20250311 | 135800 | 224598500500 | 679000 | 679000 | 680000 | 678000 | 555 |
| 304 | 20250311 | 135700 | 224221619500 | 678000 | 678000 | 679000 | 678000 | 629 |
| 305 | 20250311 | 135600 | 223794894500 | 678000 | 679000 | 679000 | 678000 | 295 |
| 306 | 20250311 | 135500 | 223594649500 | 679000 | 678500 | 679000 | 678000 | 226 |
| 307 | 20250311 | 135400 | 223441351500 | 678000 | 679000 | 679500 | 678000 | 928 |
| 308 | 20250311 | 135300 | 222811275000 | 678000 | 678500 | 679000 | 678000 | 1058 |
| 309 | 20250311 | 135200 | 222093100500 | 679000 | 679000 | 679500 | 678000 | 954 |
| 310 | 20250311 | 135100 | 221445575000 | 679000 | 679000 | 679500 | 679000 | 915 |
| 311 | 20250311 | 135000 | 220824223000 | 679000 | 680500 | 680500 | 679000 | 973 |
| 312 | 20250311 | 134900 | 220162660000 | 680500 | 680000 | 681000 | 680000 | 217 |
| 313 | 20250311 | 134800 | 220015088500 | 681000 | 680000 | 681000 | 680000 | 1351 |
| 314 | 20250311 | 134700 | 219096259500 | 681000 | 682000 | 682000 | 680000 | 3156 |
| 315 | 20250311 | 134600 | 216946715500 | 682000 | 681000 | 682000 | 681000 | 132 |
| 316 | 20250311 | 134500 | 216856718500 | 682000 | 681000 | 682000 | 681000 | 151 |
| 317 | 20250311 | 134400 | 216753858000 | 681000 | 681500 | 682000 | 681000 | 65 |
| 318 | 20250311 | 134300 | 216709568500 | 682000 | 683500 | 684000 | 682000 | 3193 |
| 319 | 20250311 | 134200 | 214530018000 | 684000 | 683500 | 684000 | 683000 | 214 |
| 320 | 20250311 | 134100 | 214383709500 | 684000 | 683000 | 684000 | 683000 | 373 |
| 321 | 20250311 | 134000 | 214128657500 | 683000 | 683000 | 684000 | 683000 | 180 |
| 322 | 20250311 | 133900 | 214005614000 | 683000 | 683000 | 684000 | 683000 | 218 |
| 323 | 20250311 | 133800 | 213856675500 | 683000 | 683000 | 684000 | 683000 | 143 |
| 324 | 20250311 | 133700 | 213758966000 | 684000 | 683000 | 684000 | 683000 | 316 |
| 325 | 20250311 | 133600 | 213542910000 | 684000 | 683000 | 684000 | 683000 | 248 |
| 326 | 20250311 | 133500 | 213373379000 | 683000 | 683000 | 684000 | 682000 | 2113 |
| 327 | 20250311 | 133400 | 211930210500 | 682000 | 683000 | 683000 | 682000 | 223 |
| 328 | 20250311 | 133300 | 211778093000 | 683000 | 681500 | 683000 | 681500 | 964 |
| 329 | 20250311 | 133200 | 211120610000 | 682000 | 682000 | 682000 | 681000 | 148 |
| 330 | 20250311 | 133100 | 211019766000 | 682000 | 682000 | 682000 | 681000 | 243 |
| 331 | 20250311 | 133000 | 210854069500 | 681000 | 682000 | 682000 | 681000 | 227 |
| 332 | 20250311 | 132900 | 210699347000 | 681000 | 682000 | 682000 | 681000 | 396 |
| 333 | 20250311 | 132800 | 210429360000 | 681000 | 681000 | 682000 | 681000 | 521 |
| 334 | 20250311 | 132700 | 210074133000 | 682000 | 681000 | 682000 | 681000 | 334 |
| 335 | 20250311 | 132600 | 209846540500 | 681000 | 682000 | 682000 | 681000 | 164 |
| 336 | 20250311 | 132500 | 209734767000 | 681000 | 681000 | 682000 | 681000 | 182 |
| 337 | 20250311 | 132400 | 209610726500 | 681000 | 681000 | 682000 | 680000 | 594 |
| 338 | 20250311 | 132300 | 209206276000 | 681000 | 682000 | 682000 | 680000 | 1349 |
| 339 | 20250311 | 132200 | 208287647500 | 682000 | 681000 | 682000 | 681000 | 262 |
| 340 | 20250311 | 132100 | 208109118000 | 681500 | 682000 | 682000 | 681000 | 214 |
| 341 | 20250311 | 132000 | 207963316500 | 682000 | 681000 | 682000 | 681000 | 191 |
| 342 | 20250311 | 131900 | 207833189500 | 681000 | 681000 | 682000 | 681000 | 301 |
| 343 | 20250311 | 131800 | 207628169500 | 681000 | 682000 | 683000 | 681000 | 613 |
| 344 | 20250311 | 131700 | 207210169000 | 682000 | 682000 | 684000 | 682000 | 619 |
| 345 | 20250311 | 131600 | 206787464000 | 683000 | 683000 | 683500 | 682000 | 1229 |
| 346 | 20250311 | 131500 | 205948040000 | 682000 | 681500 | 683000 | 681000 | 1084 |
| 347 | 20250311 | 131400 | 205208575000 | 681000 | 682000 | 682000 | 681000 | 92 |
| 348 | 20250311 | 131300 | 205145888000 | 681000 | 681000 | 682000 | 681000 | 119 |
| 349 | 20250311 | 131200 | 205064817000 | 681000 | 681000 | 682000 | 680000 | 1323 |
| 350 | 20250311 | 131100 | 204163906500 | 681000 | 680000 | 681000 | 680000 | 161 |
| 351 | 20250311 | 131000 | 204054373000 | 680000 | 681000 | 681000 | 680000 | 162 |
| 352 | 20250311 | 130900 | 203944161500 | 680000 | 681000 | 681000 | 680000 | 434 |
| 353 | 20250311 | 130800 | 203648949000 | 680000 | 681000 | 681000 | 680000 | 134 |
| 354 | 20250311 | 130700 | 203557800000 | 680000 | 680000 | 681000 | 680000 | 182 |
| 355 | 20250311 | 130600 | 203433963500 | 681000 | 681000 | 681000 | 680000 | 88 |
| 356 | 20250311 | 130500 | 203374102000 | 680000 | 680000 | 681000 | 680000 | 144 |
| 357 | 20250311 | 130400 | 203276128000 | 680500 | 680000 | 681000 | 680000 | 246 |
| 358 | 20250311 | 130300 | 203108696500 | 681000 | 679000 | 681000 | 679000 | 1115 |
| 359 | 20250311 | 130200 | 202350557000 | 679000 | 679000 | 680000 | 678000 | 861 |
| 360 | 20250311 | 130100 | 201766028500 | 678500 | 679000 | 679000 | 678000 | 158 |
| 361 | 20250311 | 130000 | 201658859500 | 679000 | 678000 | 679000 | 678000 | 181 |
| 362 | 20250311 | 125900 | 201536043000 | 678000 | 679000 | 679000 | 678000 | 175 |
| 363 | 20250311 | 125800 | 201417247500 | 679000 | 679000 | 680000 | 678000 | 345 |
| 364 | 20250311 | 125700 | 201182989500 | 679000 | 679000 | 680000 | 678000 | 145 |
| 365 | 20250311 | 125600 | 201084505000 | 679000 | 680000 | 680000 | 678000 | 188 |
| 366 | 20250311 | 125500 | 200956851000 | 679000 | 679000 | 680000 | 678000 | 603 |
| 367 | 20250311 | 125400 | 200547410000 | 679000 | 679000 | 680000 | 679000 | 1348 |
| 368 | 20250311 | 125300 | 199632033500 | 680000 | 679000 | 680000 | 679000 | 95 |
| 369 | 20250311 | 125200 | 199567474500 | 680000 | 679500 | 680000 | 679000 | 196 |
| 370 | 20250311 | 125100 | 199434276000 | 679500 | 680000 | 680000 | 679500 | 56 |
| 371 | 20250311 | 125000 | 199396213500 | 680000 | 679500 | 680000 | 679500 | 143 |
| 372 | 20250311 | 124900 | 199299032500 | 680000 | 680000 | 680000 | 679000 | 94 |
| 373 | 20250311 | 124800 | 199235144500 | 679000 | 680000 | 680000 | 679000 | 235 |
| 374 | 20250311 | 124700 | 199075504000 | 680000 | 679000 | 680000 | 679000 | 555 |
| 375 | 20250311 | 124600 | 198698645000 | 678500 | 679500 | 679500 | 678000 | 58 |
| 376 | 20250311 | 124500 | 198659275000 | 679500 | 679000 | 680000 | 678000 | 527 |
| 377 | 20250311 | 124400 | 198301716500 | 678000 | 679000 | 679500 | 678000 | 412 |
| 378 | 20250311 | 124300 | 198021993000 | 679000 | 679000 | 679500 | 679000 | 113 |
| 379 | 20250311 | 124200 | 197945263000 | 679000 | 679000 | 680000 | 678000 | 1221 |
| 380 | 20250311 | 124100 | 197116225000 | 679000 | 681000 | 681000 | 679000 | 1681 |
| 381 | 20250311 | 124000 | 195972956500 | 681000 | 680500 | 681000 | 680000 | 89 |
| 382 | 20250311 | 123900 | 195912376000 | 680000 | 680000 | 681000 | 680000 | 264 |
| 383 | 20250311 | 123800 | 195732830000 | 681000 | 680500 | 681000 | 680000 | 76 |
| 384 | 20250311 | 123700 | 195681099500 | 680500 | 681000 | 681000 | 680000 | 114 |
| 385 | 20250311 | 123600 | 195603561000 | 680000 | 680000 | 681000 | 680000 | 456 |
| 386 | 20250311 | 123500 | 195293168500 | 680000 | 680000 | 680500 | 680000 | 134 |
| 387 | 20250311 | 123400 | 195202040500 | 680000 | 680000 | 680500 | 680000 | 108 |
| 388 | 20250311 | 123300 | 195128599500 | 680000 | 680000 | 681000 | 680000 | 86 |
| 389 | 20250311 | 123200 | 195070107000 | 680000 | 680000 | 681000 | 680000 | 99 |
| 390 | 20250311 | 123100 | 195002757500 | 681000 | 680000 | 681000 | 680000 | 117 |
| 391 | 20250311 | 123000 | 194923188000 | 681000 | 679000 | 681000 | 679000 | 579 |
| 392 | 20250311 | 122900 | 194529440500 | 680000 | 679500 | 680000 | 678000 | 217 |
| 393 | 20250311 | 122800 | 194382105000 | 679000 | 680000 | 680000 | 677000 | 3678 |
| 394 | 20250311 | 122700 | 191886916000 | 679500 | 679000 | 680000 | 679000 | 195 |
| 395 | 20250311 | 122600 | 191754445000 | 679000 | 679500 | 680000 | 679000 | 569 |
| 396 | 20250311 | 122500 | 191367578000 | 679000 | 680500 | 680500 | 679000 | 599 |
| 397 | 20250311 | 122400 | 190960283500 | 680500 | 679000 | 681000 | 679000 | 2157 |
| 398 | 20250311 | 122300 | 189493713500 | 679000 | 679000 | 680000 | 679000 | 406 |
| 399 | 20250311 | 122200 | 189217876500 | 679000 | 678000 | 679500 | 678000 | 1584 |
| 400 | 20250311 | 122100 | 188142569000 | 678000 | 677000 | 679000 | 677000 | 216 |
| 401 | 20250311 | 122000 | 187996108500 | 678000 | 678000 | 678000 | 677000 | 2240 |
| 402 | 20250311 | 121900 | 186477652000 | 678000 | 677500 | 678000 | 677000 | 99 |
| 403 | 20250311 | 121800 | 186410598500 | 678000 | 678000 | 678000 | 677000 | 318 |
| 404 | 20250311 | 121700 | 186195251500 | 678000 | 677000 | 678000 | 677000 | 119 |
| 405 | 20250311 | 121600 | 186114659000 | 677000 | 677000 | 678000 | 677000 | 206 |
| 406 | 20250311 | 121500 | 185975123500 | 677000 | 678000 | 678000 | 677000 | 601 |
| 407 | 20250311 | 121400 | 185567982500 | 677500 | 678000 | 678000 | 677000 | 446 |
| 408 | 20250311 | 121300 | 185266002000 | 678000 | 677000 | 678000 | 677000 | 257 |
| 409 | 20250311 | 121200 | 185091856500 | 678000 | 678000 | 678000 | 677000 | 134 |
| 410 | 20250311 | 121100 | 185001102500 | 677000 | 678000 | 678000 | 677000 | 636 |
| 411 | 20250311 | 121000 | 184570466000 | 678000 | 678000 | 678000 | 677000 | 300 |
| 412 | 20250311 | 120900 | 184367327500 | 677000 | 678000 | 678000 | 677000 | 180 |
| 413 | 20250311 | 120800 | 184245350000 | 677000 | 677000 | 678000 | 676000 | 448 |
| 414 | 20250311 | 120700 | 183942019500 | 677000 | 678000 | 678000 | 676000 | 2594 |
| 415 | 20250311 | 120600 | 182185959000 | 678000 | 678000 | 678000 | 677000 | 487 |
| 416 | 20250311 | 120500 | 181855948000 | 678000 | 678000 | 678000 | 677000 | 182 |
| 417 | 20250311 | 120400 | 181732618000 | 678000 | 679000 | 679000 | 677000 | 1135 |
| 418 | 20250311 | 120300 | 180963055500 | 678000 | 679000 | 679000 | 678000 | 1253 |
| 419 | 20250311 | 120200 | 180112537000 | 679000 | 679000 | 679000 | 678000 | 216 |
| 420 | 20250311 | 120100 | 179965917000 | 678000 | 679000 | 679000 | 678000 | 723 |
| 421 | 20250311 | 120000 | 179475695500 | 678000 | 679000 | 679000 | 678000 | 442 |
| 422 | 20250311 | 115900 | 179175957500 | 678000 | 678000 | 679000 | 678000 | 196 |
| 423 | 20250311 | 115800 | 179043041500 | 678000 | 678000 | 679000 | 678000 | 97 |
| 424 | 20250311 | 115700 | 178977248000 | 678000 | 678000 | 679000 | 678000 | 484 |
| 425 | 20250311 | 115600 | 178649032500 | 678000 | 678000 | 679000 | 678000 | 145 |
| 426 | 20250311 | 115500 | 178550704000 | 679000 | 679000 | 680000 | 678000 | 345 |
| 427 | 20250311 | 115400 | 178316610000 | 679000 | 679000 | 680000 | 678000 | 411 |
| 428 | 20250311 | 115300 | 178037512000 | 679000 | 679500 | 680000 | 678000 | 1035 |
| 429 | 20250311 | 115200 | 177334874000 | 680000 | 681000 | 682000 | 679000 | 1713 |
| 430 | 20250311 | 115100 | 176169731000 | 681000 | 681500 | 682000 | 681000 | 305 |
| 431 | 20250311 | 115000 | 175961990000 | 681000 | 680500 | 682000 | 680000 | 1503 |
| 432 | 20250311 | 114900 | 174938729500 | 680000 | 680000 | 681000 | 680000 | 345 |
| 433 | 20250311 | 114800 | 174703970000 | 680000 | 680000 | 681000 | 680000 | 362 |
| 434 | 20250311 | 114700 | 174457660000 | 680000 | 680000 | 681000 | 680000 | 253 |
| 435 | 20250311 | 114600 | 174285581500 | 680000 | 680000 | 681000 | 680000 | 187 |
| 436 | 20250311 | 114500 | 174158336000 | 681000 | 680000 | 681000 | 680000 | 181 |
| 437 | 20250311 | 114400 | 174035143500 | 681000 | 681000 | 681000 | 680000 | 141 |
| 438 | 20250311 | 114300 | 173939171000 | 680500 | 681000 | 681000 | 680000 | 419 |
| 439 | 20250311 | 114200 | 173654078000 | 681000 | 681000 | 682000 | 681000 | 836 |
| 440 | 20250311 | 114100 | 173084744000 | 681000 | 681500 | 682000 | 681000 | 171 |
| 441 | 20250311 | 114000 | 172968280500 | 681000 | 681000 | 682000 | 681000 | 322 |
| 442 | 20250311 | 113900 | 172748891500 | 681000 | 681000 | 682000 | 680000 | 654 |
| 443 | 20250311 | 113800 | 172303519000 | 681000 | 680000 | 681000 | 679000 | 560 |
| 444 | 20250311 | 113700 | 171922710500 | 679000 | 679000 | 680000 | 679000 | 287 |
| 445 | 20250311 | 113600 | 171727664000 | 679000 | 679000 | 680000 | 679000 | 484 |
| 446 | 20250311 | 113500 | 171398843500 | 680000 | 679000 | 680000 | 679000 | 248 |
| 447 | 20250311 | 113400 | 171230401500 | 679000 | 679000 | 680000 | 679000 | 321 |
| 448 | 20250311 | 113300 | 171012391500 | 679000 | 679000 | 680000 | 679000 | 129 |
| 449 | 20250311 | 113200 | 170924784000 | 679000 | 680000 | 680000 | 679000 | 602 |
| 450 | 20250311 | 113100 | 170515967000 | 680000 | 679000 | 680000 | 679000 | 281 |
| 451 | 20250311 | 113000 | 170324984000 | 679000 | 679000 | 680000 | 679000 | 290 |
| 452 | 20250311 | 112900 | 170128049500 | 679000 | 679000 | 680000 | 679000 | 846 |
| 453 | 20250311 | 112800 | 169553497000 | 679000 | 679000 | 680000 | 679000 | 254 |
| 454 | 20250311 | 112700 | 169381015500 | 680000 | 680000 | 680000 | 678000 | 1206 |
| 455 | 20250311 | 112600 | 168562176000 | 680000 | 683000 | 683000 | 680000 | 1865 |
| 456 | 20250311 | 112500 | 167291810500 | 682000 | 682000 | 683000 | 682000 | 1153 |
| 457 | 20250311 | 112400 | 166504866500 | 681000 | 681000 | 682000 | 681000 | 1959 |
| 458 | 20250311 | 112300 | 165169233000 | 681000 | 678000 | 682000 | 678000 | 5825 |
| 459 | 20250311 | 112200 | 161212266000 | 678000 | 677500 | 679000 | 677000 | 1794 |
| 460 | 20250311 | 112100 | 159996662500 | 678000 | 676000 | 678000 | 676000 | 4325 |
| 461 | 20250311 | 112000 | 157069488500 | 676000 | 677000 | 677000 | 676000 | 1645 |
| 462 | 20250311 | 111900 | 155957300500 | 676000 | 677000 | 678000 | 676000 | 2299 |
| 463 | 20250311 | 111800 | 154401522500 | 677000 | 677000 | 677000 | 676000 | 1027 |
| 464 | 20250311 | 111700 | 153706483500 | 677000 | 677000 | 678000 | 676000 | 1029 |
| 465 | 20250311 | 111600 | 153009827000 | 677000 | 676000 | 678000 | 676000 | 1822 |
| 466 | 20250311 | 111500 | 151776429500 | 677000 | 676000 | 677000 | 676000 | 751 |
| 467 | 20250311 | 111400 | 151268583000 | 676000 | 676000 | 677000 | 676000 | 483 |
| 468 | 20250311 | 111300 | 150942009000 | 676500 | 677000 | 677500 | 676500 | 1865 |
| 469 | 20250311 | 111200 | 149679390000 | 677500 | 677500 | 677500 | 677000 | 501 |
| 470 | 20250311 | 111100 | 149340142500 | 677000 | 678500 | 678500 | 677000 | 456 |
| 471 | 20250311 | 111000 | 149031279000 | 678500 | 679000 | 679000 | 677000 | 916 |
| 472 | 20250311 | 110900 | 148410259000 | 678000 | 678000 | 679000 | 677000 | 1047 |
| 473 | 20250311 | 110800 | 147700908000 | 678000 | 678000 | 678000 | 677000 | 1161 |
| 474 | 20250311 | 110700 | 146914164000 | 678000 | 677000 | 678000 | 676000 | 4058 |
| 475 | 20250311 | 110600 | 144166503500 | 678000 | 678000 | 679000 | 677000 | 2820 |
| 476 | 20250311 | 110500 | 142255060000 | 678000 | 678000 | 679000 | 678000 | 749 |
| 477 | 20250311 | 110400 | 141747128500 | 679000 | 679000 | 679000 | 678000 | 634 |
| 478 | 20250311 | 110300 | 141316943500 | 679000 | 680000 | 681000 | 679000 | 5109 |
| 479 | 20250311 | 110200 | 137844487000 | 680000 | 680000 | 681000 | 680000 | 312 |
| 480 | 20250311 | 110100 | 137632274000 | 680000 | 681000 | 682000 | 680000 | 441 |
| 481 | 20250311 | 110000 | 137332009500 | 681000 | 681000 | 682000 | 680000 | 845 |
| 482 | 20250311 | 105900 | 136756615500 | 681000 | 680000 | 681000 | 680000 | 517 |
| 483 | 20250311 | 105800 | 136404775500 | 680000 | 681000 | 681000 | 680000 | 251 |
| 484 | 20250311 | 105700 | 136234058500 | 680000 | 682000 | 682000 | 680000 | 692 |
| 485 | 20250311 | 105600 | 135762847000 | 681000 | 681000 | 682000 | 681000 | 522 |
| 486 | 20250311 | 105500 | 135407355500 | 681000 | 683000 | 683000 | 681000 | 564 |
| 487 | 20250311 | 105400 | 135023136500 | 681000 | 681500 | 683000 | 681000 | 838 |
| 488 | 20250311 | 105300 | 134451941000 | 681000 | 683000 | 684000 | 681000 | 1412 |
| 489 | 20250311 | 105200 | 133488044500 | 683000 | 683000 | 684000 | 683000 | 408 |
| 490 | 20250311 | 105100 | 133209360000 | 683000 | 683000 | 684000 | 683000 | 408 |
| 491 | 20250311 | 105000 | 132930670500 | 684000 | 683000 | 684000 | 683000 | 95 |
| 492 | 20250311 | 104900 | 132865774000 | 683000 | 684000 | 684000 | 683000 | 206 |
| 493 | 20250311 | 104800 | 132725032500 | 683000 | 682000 | 684000 | 682000 | 491 |
| 494 | 20250311 | 104700 | 132389955000 | 682000 | 682000 | 683000 | 681000 | 1287 |
| 495 | 20250311 | 104600 | 131512681500 | 682000 | 684000 | 685000 | 682000 | 1568 |
| 496 | 20250311 | 104500 | 130440984000 | 684000 | 685000 | 685000 | 684000 | 197 |
| 497 | 20250311 | 104400 | 130306075500 | 685000 | 685000 | 685000 | 684000 | 1309 |
| 498 | 20250311 | 104300 | 129409565500 | 684000 | 684000 | 685000 | 684000 | 256 |
| 499 | 20250311 | 104200 | 129234388500 | 684000 | 685000 | 685000 | 684000 | 179 |
| 500 | 20250311 | 104100 | 129111901000 | 685000 | 685000 | 685000 | 684000 | 174 |
| 501 | 20250311 | 104000 | 128992779500 | 685000 | 685000 | 685000 | 684000 | 182 |
| 502 | 20250311 | 103900 | 128868209500 | 684000 | 683000 | 685000 | 683000 | 557 |
| 503 | 20250311 | 103800 | 128487178000 | 683000 | 682000 | 684000 | 682000 | 1103 |
| 504 | 20250311 | 103700 | 127733469000 | 683000 | 682000 | 683000 | 682000 | 152 |
| 505 | 20250311 | 103600 | 127629765500 | 682000 | 682000 | 683000 | 682000 | 221 |
| 506 | 20250311 | 103500 | 127479015000 | 682000 | 683000 | 684000 | 682000 | 921 |
| 507 | 20250311 | 103400 | 126850509000 | 683000 | 683000 | 684000 | 683000 | 219 |
| 508 | 20250311 | 103300 | 126700880000 | 684000 | 684000 | 684500 | 683000 | 383 |
| 509 | 20250311 | 103200 | 126439057000 | 684000 | 685000 | 685000 | 684000 | 289 |
| 510 | 20250311 | 103100 | 126241310500 | 685000 | 684000 | 685000 | 684000 | 667 |
| 511 | 20250311 | 103000 | 125785015000 | 685000 | 686000 | 686000 | 684000 | 364 |
| 512 | 20250311 | 102900 | 125535721500 | 686000 | 686000 | 686000 | 685000 | 439 |
| 513 | 20250311 | 102800 | 125234915500 | 685000 | 685000 | 686500 | 685000 | 436 |
| 514 | 20250311 | 102700 | 124935997000 | 685000 | 684000 | 687000 | 684000 | 2145 |
| 515 | 20250311 | 102600 | 123466225500 | 684000 | 683500 | 685000 | 683000 | 968 |
| 516 | 20250311 | 102500 | 122804104000 | 684000 | 684000 | 684000 | 683000 | 242 |
| 517 | 20250311 | 102400 | 122638676000 | 683000 | 682000 | 683000 | 681000 | 847 |
| 518 | 20250311 | 102300 | 122060756000 | 682000 | 680000 | 682000 | 680000 | 815 |
| 519 | 20250311 | 102200 | 121505565500 | 681000 | 681000 | 681000 | 680000 | 189 |
| 520 | 20250311 | 102100 | 121376973000 | 680000 | 680000 | 681000 | 679500 | 471 |
| 521 | 20250311 | 102000 | 121056658500 | 680000 | 679000 | 680000 | 679000 | 745 |
| 522 | 20250311 | 101900 | 120550393000 | 679000 | 679000 | 680000 | 678000 | 1056 |
| 523 | 20250311 | 101800 | 119833299000 | 678000 | 678000 | 679000 | 678000 | 447 |
| 524 | 20250311 | 101700 | 119530138000 | 678000 | 679000 | 679000 | 678000 | 948 |
| 525 | 20250311 | 101600 | 118887177000 | 678000 | 678000 | 679000 | 678000 | 566 |
| 526 | 20250311 | 101500 | 118503346500 | 678000 | 679000 | 680000 | 678000 | 1823 |
| 527 | 20250311 | 101400 | 117265747500 | 679500 | 680000 | 681000 | 679000 | 1058 |
| 528 | 20250311 | 101300 | 116546488500 | 680000 | 681000 | 682000 | 680000 | 729 |
| 529 | 20250311 | 101200 | 116049890000 | 681000 | 681000 | 682000 | 681000 | 376 |
| 530 | 20250311 | 101100 | 115793580500 | 682000 | 680000 | 682000 | 680000 | 1434 |
| 531 | 20250311 | 101000 | 114817225000 | 680000 | 680000 | 681000 | 680000 | 1439 |
| 532 | 20250311 | 100900 | 113838593500 | 680000 | 680000 | 681000 | 680000 | 1194 |
| 533 | 20250311 | 100800 | 113026568500 | 681000 | 680000 | 681000 | 680000 | 1613 |
| 534 | 20250311 | 100700 | 111929626000 | 680000 | 681000 | 682000 | 680000 | 1973 |
| 535 | 20250311 | 100600 | 110586858000 | 681000 | 683000 | 684000 | 681000 | 2895 |
| 536 | 20250311 | 100500 | 108611239500 | 683000 | 683000 | 684000 | 683000 | 719 |
| 537 | 20250311 | 100400 | 108120101000 | 684000 | 683000 | 684000 | 683000 | 1099 |
| 538 | 20250311 | 100300 | 107368454000 | 684000 | 684500 | 685000 | 683000 | 1268 |
| 539 | 20250311 | 100200 | 106501214500 | 684000 | 684000 | 685000 | 684000 | 389 |
| 540 | 20250311 | 100100 | 106235078000 | 684000 | 685000 | 686000 | 684000 | 355 |
| 541 | 20250311 | 100000 | 105992017500 | 685000 | 685000 | 686000 | 685000 | 720 |
| 542 | 20250311 | 095900 | 105498771500 | 685000 | 685000 | 686000 | 685000 | 378 |
| 543 | 20250311 | 095800 | 105239784500 | 685000 | 686000 | 686000 | 685000 | 416 |
| 544 | 20250311 | 095700 | 104954524000 | 685000 | 685000 | 687000 | 685000 | 1131 |
| 545 | 20250311 | 095600 | 104178757000 | 685000 | 685000 | 686000 | 685000 | 285 |
| 546 | 20250311 | 095500 | 103983423500 | 685000 | 687000 | 688000 | 685000 | 1141 |
| 547 | 20250311 | 095400 | 103199916000 | 687000 | 687000 | 688000 | 686000 | 600 |
| 548 | 20250311 | 095300 | 102787622000 | 686000 | 688000 | 688000 | 686000 | 720 |
| 549 | 20250311 | 095200 | 102292919000 | 687000 | 688000 | 688000 | 687000 | 809 |
| 550 | 20250311 | 095100 | 101736681000 | 687000 | 687000 | 688000 | 686000 | 1844 |
| 551 | 20250311 | 095000 | 100470182000 | 686000 | 687000 | 688000 | 686000 | 1160 |
| 552 | 20250311 | 094900 | 99673488000 | 687000 | 687000 | 688000 | 687000 | 402 |
| 553 | 20250311 | 094800 | 99397006500 | 687000 | 687000 | 688000 | 687000 | 252 |
| 554 | 20250311 | 094700 | 99223696000 | 687000 | 685000 | 688000 | 685000 | 1447 |
| 555 | 20250311 | 094600 | 98230076000 | 685000 | 686000 | 686000 | 685000 | 342 |
| 556 | 20250311 | 094500 | 97995679500 | 686000 | 685000 | 686000 | 684000 | 658 |
| 557 | 20250311 | 094400 | 97544893500 | 686000 | 686000 | 687000 | 685000 | 852 |
| 558 | 20250311 | 094300 | 96960199500 | 687000 | 687000 | 687000 | 685000 | 824 |
| 559 | 20250311 | 094200 | 96395089000 | 687000 | 687000 | 687000 | 686500 | 517 |
| 560 | 20250311 | 094100 | 96039912000 | 687000 | 684000 | 688000 | 684000 | 2476 |
| 561 | 20250311 | 094000 | 94341403500 | 684000 | 685000 | 685000 | 684000 | 340 |
| 562 | 20250311 | 093900 | 94108795500 | 685000 | 685000 | 685000 | 684000 | 512 |
| 563 | 20250311 | 093800 | 93758454500 | 684000 | 684000 | 685000 | 683000 | 449 |
| 564 | 20250311 | 093700 | 93451280500 | 685000 | 685000 | 685000 | 683000 | 1055 |
| 565 | 20250311 | 093600 | 92729556500 | 684000 | 683000 | 685000 | 683000 | 1200 |
| 566 | 20250311 | 093500 | 91908429500 | 683000 | 686000 | 686000 | 683000 | 713 |
| 567 | 20250311 | 093400 | 91420630500 | 685000 | 686000 | 686000 | 683000 | 1148 |
| 568 | 20250311 | 093300 | 90634390500 | 685000 | 686000 | 686000 | 685000 | 437 |
| 569 | 20250311 | 093200 | 90334819000 | 685000 | 681000 | 685000 | 680000 | 2653 |
| 570 | 20250311 | 093100 | 88524347000 | 680000 | 681000 | 682000 | 680000 | 1048 |
| 571 | 20250311 | 093000 | 87810750000 | 681000 | 682000 | 682000 | 681000 | 708 |
| 572 | 20250311 | 092900 | 87328280500 | 681000 | 681000 | 682000 | 680500 | 696 |
| 573 | 20250311 | 092800 | 86854206000 | 681000 | 682000 | 682000 | 680000 | 770 |
| 574 | 20250311 | 092700 | 86329762500 | 681000 | 680000 | 684000 | 679000 | 2997 |
| 575 | 20250311 | 092600 | 84289157000 | 679000 | 680000 | 681000 | 679000 | 5251 |
| 576 | 20250311 | 092500 | 80720383000 | 680000 | 683000 | 683000 | 680000 | 3338 |
| 577 | 20250311 | 092400 | 78445317000 | 682000 | 686500 | 686500 | 682000 | 3280 |
| 578 | 20250311 | 092300 | 76200275000 | 687000 | 688000 | 688000 | 685000 | 1514 |
| 579 | 20250311 | 092200 | 75160853000 | 688000 | 685000 | 689000 | 685000 | 1385 |
| 580 | 20250311 | 092100 | 74209655000 | 685000 | 685500 | 686000 | 684000 | 1242 |
| 581 | 20250311 | 092000 | 73359138500 | 686000 | 688000 | 688000 | 685000 | 2685 |
| 582 | 20250311 | 091900 | 71515575500 | 688000 | 690000 | 691000 | 688000 | 2063 |
| 583 | 20250311 | 091800 | 70093217500 | 690000 | 689000 | 691000 | 688000 | 2486 |
| 584 | 20250311 | 091700 | 68378779000 | 688000 | 689000 | 690000 | 688000 | 1433 |
| 585 | 20250311 | 091600 | 67391159500 | 689000 | 689000 | 691000 | 687000 | 3395 |
| 586 | 20250311 | 091500 | 65051255500 | 689000 | 688000 | 689000 | 684000 | 3985 |
| 587 | 20250311 | 091400 | 62314934000 | 687000 | 687000 | 688000 | 686000 | 3074 |
| 588 | 20250311 | 091300 | 60202641000 | 686500 | 685000 | 687000 | 683000 | 2204 |
| 589 | 20250311 | 091200 | 58692363000 | 684500 | 682000 | 685000 | 680000 | 1839 |
| 590 | 20250311 | 091100 | 57438583000 | 682000 | 686000 | 686000 | 681000 | 3210 |
| 591 | 20250311 | 091000 | 55245868500 | 686000 | 681000 | 686000 | 680000 | 2270 |
| 592 | 20250311 | 090900 | 53696160000 | 682000 | 678000 | 682000 | 678000 | 4799 |
| 593 | 20250311 | 090800 | 50432757000 | 678000 | 679000 | 681000 | 678000 | 2990 |
| 594 | 20250311 | 090700 | 48402335500 | 679000 | 680000 | 681000 | 677000 | 5731 |
| 595 | 20250311 | 090600 | 44510007500 | 680000 | 680000 | 682000 | 680000 | 4671 |
| 596 | 20250311 | 090500 | 41331264500 | 681000 | 685000 | 686000 | 680000 | 6502 |
| 597 | 20250311 | 090400 | 36895132500 | 685000 | 690000 | 690000 | 685000 | 4182 |
| 598 | 20250311 | 090300 | 34019376000 | 690000 | 689000 | 692000 | 688000 | 6814 |
| 599 | 20250311 | 090200 | 29315545000 | 689000 | 683000 | 691000 | 681000 | 6559 |
| 600 | 20250311 | 090100 | 24814810500 | 682000 | 683000 | 687000 | 680000 | 9610 |
| 601 | 20250311 | 090000 | 18246402000 | 683000 | 675000 | 683000 | 675000 | 26688 |