35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 3 | 20250307 | 184500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20250307 | 184400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20250307 | 184300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20250307 | 184200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20250307 | 184100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20250307 | 184000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20250307 | 183900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20250307 | 183800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20250307 | 183700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20250307 | 183600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20250307 | 183500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20250307 | 183400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20250307 | 183300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20250307 | 183200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20250307 | 183100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20250307 | 183000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20250307 | 182900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20250307 | 182800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20250307 | 182700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20250307 | 182600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20250307 | 182500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20250307 | 182400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20250307 | 182300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20250307 | 182200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20250307 | 182100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20250307 | 182000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20250307 | 181900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20250307 | 181800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20250307 | 181700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20250307 | 181600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 33 | 20250307 | 181500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20250307 | 181400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20250307 | 181300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20250307 | 181200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20250307 | 181100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20250307 | 181000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20250307 | 180900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20250307 | 180800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20250307 | 180700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20250307 | 180600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20250307 | 180500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20250307 | 180400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20250307 | 180300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20250307 | 180200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20250307 | 180100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20250307 | 180000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20250307 | 175900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20250307 | 175800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20250307 | 175700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20250307 | 175600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20250307 | 175500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20250307 | 175400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20250307 | 175300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20250307 | 175200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20250307 | 175100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20250307 | 175000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20250307 | 174900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20250307 | 174800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20250307 | 174700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20250307 | 174600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 63 | 20250307 | 174500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20250307 | 174400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20250307 | 174300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20250307 | 174200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20250307 | 174100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20250307 | 174000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20250307 | 173900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20250307 | 173800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20250307 | 173700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20250307 | 173600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20250307 | 173500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20250307 | 173400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20250307 | 173300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20250307 | 173200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20250307 | 173100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20250307 | 173000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20250307 | 172900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20250307 | 172800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20250307 | 172700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20250307 | 172600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20250307 | 172500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20250307 | 172400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20250307 | 172300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20250307 | 172200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20250307 | 172100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20250307 | 172000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20250307 | 171900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20250307 | 171800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20250307 | 171700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20250307 | 171600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 93 | 20250307 | 171500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20250307 | 171400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20250307 | 171300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20250307 | 171200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20250307 | 171100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20250307 | 171000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20250307 | 170900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20250307 | 170800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20250307 | 170700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20250307 | 170600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20250307 | 170500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20250307 | 170400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20250307 | 170300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20250307 | 170200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20250307 | 170100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20250307 | 170000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20250307 | 165900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20250307 | 165800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20250307 | 165700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20250307 | 165600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20250307 | 165500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20250307 | 165400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20250307 | 165300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20250307 | 165200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20250307 | 165100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20250307 | 165000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20250307 | 164900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20250307 | 164800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20250307 | 164700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20250307 | 164600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 123 | 20250307 | 164500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20250307 | 164400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20250307 | 164300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20250307 | 164200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20250307 | 164100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20250307 | 164000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20250307 | 163900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20250307 | 163800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20250307 | 163700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20250307 | 163600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20250307 | 163500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20250307 | 163400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20250307 | 163300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20250307 | 163200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20250307 | 163100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20250307 | 163000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20250307 | 162900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20250307 | 162800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20250307 | 162700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20250307 | 162600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20250307 | 162500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20250307 | 162400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20250307 | 162300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20250307 | 162200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20250307 | 162100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20250307 | 162000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20250307 | 161900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20250307 | 161800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20250307 | 161700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20250307 | 161600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 153 | 20250307 | 161500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20250307 | 161400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20250307 | 161300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20250307 | 161200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20250307 | 161100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20250307 | 161000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20250307 | 160900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20250307 | 160800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20250307 | 160700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20250307 | 160600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20250307 | 160500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20250307 | 160400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20250307 | 160300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20250307 | 160200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20250307 | 160100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20250307 | 160000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20250307 | 155900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20250307 | 155800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20250307 | 155700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20250307 | 155600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20250307 | 155500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20250307 | 155400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20250307 | 155300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20250307 | 155200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20250307 | 155100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20250307 | 155000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20250307 | 154900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20250307 | 154800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20250307 | 154700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20250307 | 154600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 183 | 20250307 | 154500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20250307 | 154400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20250307 | 154300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20250307 | 154200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20250307 | 154100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20250307 | 154000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20250307 | 153900 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20250307 | 153800 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20250307 | 153700 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20250307 | 153600 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 193 | 20250307 | 153500 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 194 | 20250307 | 153400 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 195 | 20250307 | 153300 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 196 | 20250307 | 153200 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 197 | 20250307 | 153100 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 0 |
| 198 | 20250307 | 153000 | 492024347000 | 317000 | 317000 | 317000 | 317000 | 46756 |
| 199 | 20250307 | 152900 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 200 | 20250307 | 152800 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 201 | 20250307 | 152700 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 202 | 20250307 | 152600 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 203 | 20250307 | 152500 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 204 | 20250307 | 152400 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 205 | 20250307 | 152300 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 206 | 20250307 | 152200 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 207 | 20250307 | 152100 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 208 | 20250307 | 152000 | 477202695000 | 318500 | 318500 | 318500 | 318500 | 0 |
| 209 | 20250307 | 151900 | 477202695000 | 318500 | 318500 | 319000 | 318000 | 3706 |
| 210 | 20250307 | 151800 | 476022472250 | 318000 | 319500 | 319500 | 318000 | 6515 |
| 211 | 20250307 | 151700 | 473945712750 | 319500 | 319500 | 319500 | 319000 | 6016 |
| 212 | 20250307 | 151600 | 472024817250 | 319500 | 319500 | 319500 | 319000 | 2397 |
| 213 | 20250307 | 151500 | 471259427750 | 319500 | 319500 | 319500 | 319000 | 2932 |
| 214 | 20250307 | 151400 | 470323123500 | 319000 | 319000 | 319500 | 318500 | 1836 |
| 215 | 20250307 | 151300 | 469736900500 | 318500 | 319000 | 319500 | 318500 | 3013 |
| 216 | 20250307 | 151200 | 468775470750 | 319000 | 319500 | 320000 | 319000 | 7397 |
| 217 | 20250307 | 151100 | 466412799000 | 319000 | 319500 | 319500 | 319000 | 2650 |
| 218 | 20250307 | 151000 | 465566475000 | 319500 | 319500 | 320000 | 319000 | 6168 |
| 219 | 20250307 | 150900 | 463595808500 | 319500 | 319000 | 319500 | 318500 | 2503 |
| 220 | 20250307 | 150800 | 462796786500 | 319000 | 319250 | 319500 | 318500 | 4258 |
| 221 | 20250307 | 150700 | 461438050500 | 319000 | 319000 | 319500 | 318500 | 2249 |
| 222 | 20250307 | 150600 | 460719829000 | 319000 | 319500 | 319500 | 318500 | 6736 |
| 223 | 20250307 | 150500 | 458571135500 | 319500 | 319500 | 320000 | 319000 | 5377 |
| 224 | 20250307 | 150400 | 456852408000 | 319500 | 319500 | 320000 | 319000 | 3261 |
| 225 | 20250307 | 150300 | 455810440000 | 319500 | 319500 | 319500 | 319000 | 1918 |
| 226 | 20250307 | 150200 | 455197725750 | 319000 | 319500 | 320000 | 319000 | 2578 |
| 227 | 20250307 | 150100 | 454374054250 | 319500 | 319000 | 320000 | 319000 | 4494 |
| 228 | 20250307 | 150000 | 452938203250 | 319500 | 319500 | 319500 | 319000 | 2430 |
| 229 | 20250307 | 145900 | 452161898250 | 319500 | 319000 | 319500 | 319000 | 2317 |
| 230 | 20250307 | 145800 | 451421945250 | 319000 | 319500 | 319500 | 319000 | 1844 |
| 231 | 20250307 | 145700 | 450832950750 | 319000 | 319000 | 319500 | 318500 | 2616 |
| 232 | 20250307 | 145600 | 449998175750 | 319000 | 318500 | 319000 | 318500 | 2029 |
| 233 | 20250307 | 145500 | 449351259250 | 318500 | 319000 | 319000 | 318500 | 1741 |
| 234 | 20250307 | 145400 | 448796361500 | 319000 | 318500 | 319000 | 318500 | 1069 |
| 235 | 20250307 | 145300 | 448455457500 | 319000 | 319500 | 319500 | 318500 | 3930 |
| 236 | 20250307 | 145200 | 447202085500 | 319500 | 319000 | 319500 | 318500 | 2160 |
| 237 | 20250307 | 145100 | 446512936500 | 319000 | 319000 | 319500 | 318500 | 1591 |
| 238 | 20250307 | 145000 | 446005065000 | 319500 | 319500 | 319500 | 318500 | 2434 |
| 239 | 20250307 | 144900 | 445228309000 | 319500 | 320000 | 320000 | 319000 | 4176 |
| 240 | 20250307 | 144800 | 443893834000 | 319500 | 319500 | 320000 | 319000 | 1577 |
| 241 | 20250307 | 144700 | 443389616750 | 319500 | 319500 | 320000 | 319000 | 2092 |
| 242 | 20250307 | 144600 | 442721256250 | 319500 | 319500 | 319500 | 319000 | 1384 |
| 243 | 20250307 | 144500 | 442279238250 | 319500 | 319500 | 319500 | 319000 | 1630 |
| 244 | 20250307 | 144400 | 441758636250 | 319500 | 319000 | 319500 | 318500 | 1470 |
| 245 | 20250307 | 144300 | 441289739250 | 318500 | 319000 | 319500 | 318500 | 3069 |
| 246 | 20250307 | 144200 | 440310547000 | 319000 | 319500 | 319500 | 319000 | 2646 |
| 247 | 20250307 | 144100 | 439466051000 | 319500 | 319500 | 320000 | 319000 | 2116 |
| 248 | 20250307 | 144000 | 438790022250 | 319000 | 319500 | 320000 | 319000 | 2543 |
| 249 | 20250307 | 143900 | 437977708500 | 319500 | 319500 | 319500 | 319000 | 1032 |
| 250 | 20250307 | 143800 | 437648085500 | 319500 | 319000 | 319500 | 319000 | 1563 |
| 251 | 20250307 | 143700 | 437148802500 | 319500 | 319500 | 319500 | 319000 | 1355 |
| 252 | 20250307 | 143600 | 436716135750 | 319500 | 319000 | 319500 | 319000 | 2410 |
| 253 | 20250307 | 143500 | 435946649750 | 319000 | 319000 | 319500 | 318500 | 1329 |
| 254 | 20250307 | 143400 | 435522563500 | 319000 | 319000 | 319000 | 318500 | 941 |
| 255 | 20250307 | 143300 | 435222465000 | 319000 | 319000 | 319000 | 318500 | 1366 |
| 256 | 20250307 | 143200 | 434786814750 | 319000 | 318500 | 319000 | 318000 | 969 |
| 257 | 20250307 | 143100 | 434478033750 | 318500 | 318500 | 319000 | 318000 | 1033 |
| 258 | 20250307 | 143000 | 434149076750 | 318500 | 319000 | 319000 | 318000 | 2312 |
| 259 | 20250307 | 142900 | 433412225250 | 319000 | 319500 | 319500 | 318500 | 5286 |
| 260 | 20250307 | 142800 | 431725884250 | 319500 | 319000 | 319500 | 319000 | 2711 |
| 261 | 20250307 | 142700 | 430860516250 | 319500 | 319500 | 319500 | 319000 | 1113 |
| 262 | 20250307 | 142600 | 430505007750 | 319500 | 319500 | 319500 | 319000 | 1775 |
| 263 | 20250307 | 142500 | 429938002000 | 319500 | 319500 | 319500 | 319000 | 911 |
| 264 | 20250307 | 142400 | 429647037250 | 319500 | 318500 | 319500 | 318500 | 2468 |
| 265 | 20250307 | 142300 | 428859700000 | 319000 | 319000 | 319000 | 318500 | 1689 |
| 266 | 20250307 | 142200 | 428321033500 | 319000 | 318500 | 319000 | 318500 | 1445 |
| 267 | 20250307 | 142100 | 427860337000 | 319000 | 318500 | 319000 | 318000 | 2424 |
| 268 | 20250307 | 142000 | 427088163000 | 318500 | 318500 | 318500 | 318000 | 997 |
| 269 | 20250307 | 141900 | 426770805500 | 318500 | 318000 | 318500 | 318000 | 1072 |
| 270 | 20250307 | 141800 | 426429434250 | 318000 | 318500 | 318500 | 318000 | 1222 |
| 271 | 20250307 | 141700 | 426040320500 | 318500 | 317500 | 318500 | 317500 | 1669 |
| 272 | 20250307 | 141600 | 425509600500 | 318000 | 318000 | 318000 | 317500 | 780 |
| 273 | 20250307 | 141500 | 425261616500 | 317500 | 318000 | 318000 | 317000 | 1384 |
| 274 | 20250307 | 141400 | 424821840750 | 318000 | 317000 | 318000 | 317000 | 1018 |
| 275 | 20250307 | 141300 | 424498707500 | 317500 | 317000 | 317500 | 316500 | 1119 |
| 276 | 20250307 | 141200 | 424143924750 | 316500 | 317500 | 318000 | 316500 | 2249 |
| 277 | 20250307 | 141100 | 423430653000 | 317500 | 318500 | 318500 | 317500 | 3839 |
| 278 | 20250307 | 141000 | 422210135250 | 318000 | 317500 | 318500 | 317500 | 3523 |
| 279 | 20250307 | 140900 | 421090314000 | 317500 | 317500 | 317500 | 317000 | 868 |
| 280 | 20250307 | 140800 | 420814779500 | 317500 | 317500 | 317500 | 317000 | 957 |
| 281 | 20250307 | 140700 | 420511074250 | 317500 | 316500 | 317500 | 316000 | 3177 |
| 282 | 20250307 | 140600 | 419505132500 | 316000 | 316500 | 316500 | 316000 | 1267 |
| 283 | 20250307 | 140500 | 419104445750 | 316500 | 316750 | 317000 | 316000 | 4240 |
| 284 | 20250307 | 140400 | 417762773250 | 317000 | 316500 | 317000 | 316500 | 903 |
| 285 | 20250307 | 140300 | 417476654750 | 317000 | 316500 | 317000 | 316000 | 1282 |
| 286 | 20250307 | 140200 | 417070768500 | 316500 | 317000 | 317000 | 316250 | 3496 |
| 287 | 20250307 | 140100 | 415963797250 | 317000 | 317000 | 317500 | 316500 | 1737 |
| 288 | 20250307 | 140000 | 415413250750 | 317000 | 317000 | 317500 | 317000 | 1585 |
| 289 | 20250307 | 135900 | 414910604250 | 317500 | 316500 | 317500 | 316500 | 1209 |
| 290 | 20250307 | 135800 | 414527287500 | 317000 | 316500 | 317000 | 316000 | 2571 |
| 291 | 20250307 | 135700 | 413713501500 | 316500 | 317500 | 317500 | 316500 | 2026 |
| 292 | 20250307 | 135600 | 413071157750 | 317500 | 317000 | 317500 | 316500 | 1912 |
| 293 | 20250307 | 135500 | 412464869750 | 317000 | 316750 | 317000 | 316500 | 2768 |
| 294 | 20250307 | 135400 | 411588336500 | 317000 | 316750 | 317000 | 316500 | 1601 |
| 295 | 20250307 | 135300 | 411081220000 | 316500 | 317000 | 317500 | 316500 | 3742 |
| 296 | 20250307 | 135200 | 409894906000 | 317500 | 318500 | 319000 | 317000 | 4543 |
| 297 | 20250307 | 135100 | 408451164000 | 319000 | 319000 | 319000 | 318500 | 1164 |
| 298 | 20250307 | 135000 | 408080082500 | 319000 | 319000 | 319000 | 318500 | 1000 |
| 299 | 20250307 | 134900 | 407761238750 | 319000 | 319000 | 319500 | 318500 | 2164 |
| 300 | 20250307 | 134800 | 407071070250 | 319500 | 318500 | 319500 | 318000 | 1449 |
| 301 | 20250307 | 134700 | 406608837500 | 318500 | 319000 | 319000 | 318000 | 2194 |
| 302 | 20250307 | 134600 | 405909579500 | 318500 | 320000 | 320000 | 318500 | 7997 |
| 303 | 20250307 | 134500 | 403355707750 | 319500 | 320000 | 320000 | 319500 | 2246 |
| 304 | 20250307 | 134400 | 402637067000 | 320000 | 320000 | 320000 | 319500 | 3158 |
| 305 | 20250307 | 134300 | 401626584750 | 319750 | 320000 | 320000 | 319500 | 1335 |
| 306 | 20250307 | 134200 | 401199455750 | 320000 | 319500 | 320000 | 319500 | 1067 |
| 307 | 20250307 | 134100 | 400858239750 | 320000 | 320000 | 320000 | 319500 | 1391 |
| 308 | 20250307 | 134000 | 400413478000 | 320000 | 320000 | 320000 | 319500 | 1245 |
| 309 | 20250307 | 133900 | 400015180250 | 320000 | 319500 | 320000 | 319500 | 786 |
| 310 | 20250307 | 133800 | 399763774500 | 320000 | 320000 | 320000 | 319500 | 1075 |
| 311 | 20250307 | 133700 | 399419933000 | 320000 | 319500 | 320000 | 319000 | 3155 |
| 312 | 20250307 | 133600 | 398411879000 | 319500 | 319500 | 319500 | 319000 | 1886 |
| 313 | 20250307 | 133500 | 397809495250 | 319500 | 319500 | 319500 | 319000 | 1016 |
| 314 | 20250307 | 133400 | 397484937000 | 319000 | 319000 | 319500 | 318500 | 1792 |
| 315 | 20250307 | 133300 | 396913317750 | 319000 | 318500 | 319000 | 318000 | 1750 |
| 316 | 20250307 | 133200 | 396355877500 | 318000 | 318000 | 318500 | 317500 | 1739 |
| 317 | 20250307 | 133100 | 395802533250 | 317500 | 317500 | 318000 | 317500 | 2888 |
| 318 | 20250307 | 133000 | 394884440750 | 317500 | 317500 | 318500 | 317500 | 2855 |
| 319 | 20250307 | 132900 | 393976402500 | 318000 | 318500 | 318500 | 318000 | 4007 |
| 320 | 20250307 | 132800 | 392701898750 | 318000 | 318500 | 318500 | 318000 | 1237 |
| 321 | 20250307 | 132700 | 392308175500 | 318500 | 318250 | 318500 | 318000 | 1098 |
| 322 | 20250307 | 132600 | 391958566250 | 318500 | 318500 | 319000 | 318000 | 1301 |
| 323 | 20250307 | 132500 | 391544300000 | 318500 | 318500 | 319000 | 318000 | 1057 |
| 324 | 20250307 | 132400 | 391207743000 | 318500 | 318500 | 319000 | 318000 | 1736 |
| 325 | 20250307 | 132300 | 390654800250 | 318500 | 318500 | 319000 | 318000 | 1685 |
| 326 | 20250307 | 132200 | 390117993750 | 318500 | 319000 | 319000 | 318500 | 1593 |
| 327 | 20250307 | 132100 | 389610356500 | 319000 | 319000 | 319000 | 318500 | 629 |
| 328 | 20250307 | 132000 | 389409730250 | 319000 | 318500 | 319000 | 318500 | 897 |
| 329 | 20250307 | 131900 | 389123669000 | 319000 | 318500 | 319000 | 318000 | 1328 |
| 330 | 20250307 | 131800 | 388700642750 | 318500 | 318500 | 319000 | 318000 | 1537 |
| 331 | 20250307 | 131700 | 388211118000 | 318500 | 319000 | 319000 | 318000 | 1700 |
| 332 | 20250307 | 131600 | 387669334750 | 319000 | 318000 | 319000 | 318000 | 1777 |
| 333 | 20250307 | 131500 | 387103256000 | 318500 | 320000 | 320000 | 318000 | 4125 |
| 334 | 20250307 | 131400 | 385786235250 | 320000 | 320000 | 320000 | 319500 | 993 |
| 335 | 20250307 | 131300 | 385468581750 | 320000 | 319500 | 320000 | 319000 | 2406 |
| 336 | 20250307 | 131200 | 384699520500 | 319500 | 319500 | 319500 | 319000 | 1479 |
| 337 | 20250307 | 131100 | 384227060750 | 319250 | 319000 | 319500 | 319000 | 817 |
| 338 | 20250307 | 131000 | 383966044000 | 319500 | 319500 | 319500 | 319000 | 1419 |
| 339 | 20250307 | 130900 | 383512799000 | 319000 | 319500 | 319500 | 319000 | 590 |
| 340 | 20250307 | 130800 | 383324310500 | 319500 | 319500 | 319500 | 319000 | 1472 |
| 341 | 20250307 | 130700 | 382854162250 | 319500 | 319500 | 319500 | 319000 | 2597 |
| 342 | 20250307 | 130600 | 382025161250 | 319500 | 319000 | 319500 | 318500 | 1320 |
| 343 | 20250307 | 130500 | 381603776750 | 319000 | 319000 | 319000 | 318500 | 1675 |
| 344 | 20250307 | 130400 | 381069745250 | 318500 | 319000 | 319000 | 318500 | 655 |
| 345 | 20250307 | 130300 | 380860862750 | 319000 | 318500 | 319000 | 318500 | 1017 |
| 346 | 20250307 | 130200 | 380536661250 | 319000 | 319000 | 319000 | 318250 | 3920 |
| 347 | 20250307 | 130100 | 379287837250 | 319000 | 319000 | 319500 | 318750 | 1550 |
| 348 | 20250307 | 130000 | 378793108250 | 319500 | 318500 | 319500 | 318500 | 878 |
| 349 | 20250307 | 125900 | 378513006250 | 319000 | 319000 | 319500 | 318500 | 2011 |
| 350 | 20250307 | 125800 | 377871593500 | 318500 | 318500 | 319000 | 318500 | 902 |
| 351 | 20250307 | 125700 | 377583921000 | 319000 | 318500 | 319000 | 318000 | 770 |
| 352 | 20250307 | 125600 | 377338460500 | 318500 | 319500 | 320000 | 318500 | 7089 |
| 353 | 20250307 | 125500 | 375075385750 | 319000 | 319500 | 319500 | 319000 | 2059 |
| 354 | 20250307 | 125400 | 374417788500 | 319000 | 319500 | 319500 | 319000 | 950 |
| 355 | 20250307 | 125300 | 374114297500 | 319500 | 319000 | 319500 | 319000 | 1311 |
| 356 | 20250307 | 125200 | 373695555000 | 319500 | 319500 | 319500 | 319000 | 1065 |
| 357 | 20250307 | 125100 | 373355443750 | 319000 | 319500 | 319500 | 319000 | 1011 |
| 358 | 20250307 | 125000 | 373032653750 | 319500 | 319000 | 319500 | 318750 | 2748 |
| 359 | 20250307 | 124900 | 372156025000 | 319000 | 318500 | 319000 | 318000 | 1759 |
| 360 | 20250307 | 124800 | 371595646250 | 318500 | 318250 | 318500 | 318000 | 1551 |
| 361 | 20250307 | 124700 | 371101710250 | 318500 | 318000 | 318500 | 317500 | 2341 |
| 362 | 20250307 | 124600 | 370357247750 | 318000 | 318000 | 318000 | 317500 | 749 |
| 363 | 20250307 | 124500 | 370119115000 | 317500 | 318000 | 318000 | 317500 | 1037 |
| 364 | 20250307 | 124400 | 369789443500 | 318000 | 317500 | 318000 | 317500 | 935 |
| 365 | 20250307 | 124300 | 369492232500 | 317500 | 317500 | 317500 | 317000 | 1681 |
| 366 | 20250307 | 124200 | 368958575000 | 317500 | 317000 | 317500 | 317000 | 893 |
| 367 | 20250307 | 124100 | 368675274000 | 317500 | 317500 | 317500 | 317000 | 1008 |
| 368 | 20250307 | 124000 | 368355546000 | 317250 | 317500 | 317500 | 317000 | 989 |
| 369 | 20250307 | 123900 | 368041747750 | 317500 | 316500 | 317500 | 316500 | 1247 |
| 370 | 20250307 | 123800 | 367646589000 | 316500 | 316500 | 317000 | 316000 | 6810 |
| 371 | 20250307 | 123700 | 365491357000 | 317000 | 317000 | 317000 | 316500 | 1024 |
| 372 | 20250307 | 123600 | 365166931000 | 317000 | 317000 | 317500 | 316500 | 2485 |
| 373 | 20250307 | 123500 | 364379201750 | 317000 | 317500 | 318000 | 316500 | 6469 |
| 374 | 20250307 | 123400 | 362327682500 | 318000 | 317500 | 318000 | 317500 | 2059 |
| 375 | 20250307 | 123300 | 361673610500 | 317500 | 318000 | 318000 | 317500 | 721 |
| 376 | 20250307 | 123200 | 361444451750 | 317500 | 317500 | 318000 | 317500 | 880 |
| 377 | 20250307 | 123100 | 361164830250 | 318000 | 318000 | 318000 | 317500 | 1135 |
| 378 | 20250307 | 123000 | 360804282250 | 318000 | 318000 | 318000 | 317500 | 1353 |
| 379 | 20250307 | 122900 | 360374330000 | 317500 | 317000 | 318000 | 317000 | 1634 |
| 380 | 20250307 | 122800 | 359855399750 | 317500 | 318000 | 318000 | 317000 | 1756 |
| 381 | 20250307 | 122700 | 359297821500 | 318000 | 318000 | 318000 | 317500 | 732 |
| 382 | 20250307 | 122600 | 359065138500 | 318000 | 317500 | 318000 | 317500 | 1277 |
| 383 | 20250307 | 122500 | 358659372500 | 317500 | 318000 | 318500 | 317500 | 4659 |
| 384 | 20250307 | 122400 | 357177819500 | 318500 | 317750 | 318500 | 317500 | 1242 |
| 385 | 20250307 | 122300 | 356782511500 | 317500 | 318000 | 318000 | 317500 | 2705 |
| 386 | 20250307 | 122200 | 355922413500 | 318000 | 318000 | 318000 | 317500 | 1092 |
| 387 | 20250307 | 122100 | 355575259000 | 317500 | 317500 | 318000 | 317000 | 1514 |
| 388 | 20250307 | 122000 | 355094275250 | 317500 | 317500 | 317500 | 317000 | 1088 |
| 389 | 20250307 | 121900 | 354749031750 | 317500 | 317500 | 317500 | 317000 | 1842 |
| 390 | 20250307 | 121800 | 354164787500 | 317000 | 317500 | 317500 | 317000 | 1165 |
| 391 | 20250307 | 121700 | 353794994250 | 317500 | 317500 | 318000 | 317000 | 2083 |
| 392 | 20250307 | 121600 | 353133705750 | 317500 | 318000 | 318000 | 317000 | 2943 |
| 393 | 20250307 | 121500 | 352199214500 | 318000 | 317000 | 318000 | 316500 | 2033 |
| 394 | 20250307 | 121400 | 351554396250 | 317000 | 316000 | 317000 | 316000 | 3787 |
| 395 | 20250307 | 121300 | 350355341000 | 316000 | 316500 | 316500 | 316000 | 2067 |
| 396 | 20250307 | 121200 | 349701805000 | 316000 | 316000 | 316500 | 316000 | 1039 |
| 397 | 20250307 | 121100 | 349373214500 | 316000 | 316500 | 317000 | 316000 | 1710 |
| 398 | 20250307 | 121000 | 348832253250 | 316500 | 317000 | 317000 | 316250 | 3104 |
| 399 | 20250307 | 120900 | 347849605250 | 317000 | 317000 | 317000 | 316500 | 887 |
| 400 | 20250307 | 120800 | 347568679250 | 317000 | 317000 | 317000 | 316000 | 2260 |
| 401 | 20250307 | 120700 | 346853123500 | 316500 | 317000 | 317000 | 316500 | 1924 |
| 402 | 20250307 | 120600 | 346243950500 | 317000 | 317500 | 317500 | 316500 | 2563 |
| 403 | 20250307 | 120500 | 345431134000 | 317500 | 317000 | 317500 | 316500 | 2890 |
| 404 | 20250307 | 120400 | 344514609750 | 316750 | 316500 | 317500 | 316500 | 3312 |
| 405 | 20250307 | 120300 | 343464870250 | 317000 | 317000 | 317500 | 316500 | 6393 |
| 406 | 20250307 | 120200 | 341439291000 | 316500 | 317000 | 317500 | 316500 | 4595 |
| 407 | 20250307 | 120100 | 339983112250 | 317000 | 317500 | 318000 | 316500 | 5202 |
| 408 | 20250307 | 120000 | 338332503500 | 317500 | 319000 | 319000 | 317000 | 7029 |
| 409 | 20250307 | 115900 | 336098158750 | 319000 | 319500 | 320000 | 318500 | 3581 |
| 410 | 20250307 | 115800 | 334954457000 | 320000 | 320000 | 320000 | 319500 | 1558 |
| 411 | 20250307 | 115700 | 334456231500 | 320000 | 319000 | 320000 | 319000 | 2706 |
| 412 | 20250307 | 115600 | 333591247500 | 319500 | 319500 | 320000 | 318500 | 5417 |
| 413 | 20250307 | 115500 | 331861343500 | 319500 | 319500 | 320000 | 319000 | 3246 |
| 414 | 20250307 | 115400 | 330824296250 | 319500 | 320000 | 320000 | 319000 | 4653 |
| 415 | 20250307 | 115300 | 329337988750 | 320000 | 320500 | 320500 | 319500 | 2189 |
| 416 | 20250307 | 115200 | 328637394000 | 320500 | 320250 | 320500 | 319500 | 3186 |
| 417 | 20250307 | 115100 | 327617695500 | 320500 | 319500 | 320500 | 318750 | 3882 |
| 418 | 20250307 | 115000 | 326377441250 | 319000 | 320000 | 320500 | 318500 | 7550 |
| 419 | 20250307 | 114900 | 323965480750 | 320000 | 322000 | 322000 | 320000 | 13046 |
| 420 | 20250307 | 114800 | 319771818500 | 322000 | 322000 | 322500 | 321500 | 4612 |
| 421 | 20250307 | 114700 | 318286779000 | 322000 | 322000 | 322500 | 321500 | 7825 |
| 422 | 20250307 | 114600 | 315767715250 | 322000 | 321500 | 322000 | 321500 | 4435 |
| 423 | 20250307 | 114500 | 314339925250 | 322000 | 321500 | 322000 | 321000 | 5460 |
| 424 | 20250307 | 114400 | 312584500000 | 321500 | 321000 | 321500 | 320500 | 7554 |
| 425 | 20250307 | 114300 | 310159644250 | 321000 | 320500 | 321000 | 320500 | 2758 |
| 426 | 20250307 | 114200 | 309274941500 | 321000 | 321000 | 321000 | 320500 | 2889 |
| 427 | 20250307 | 114100 | 308347776500 | 320500 | 320500 | 321000 | 320000 | 4361 |
| 428 | 20250307 | 114000 | 306949773250 | 320500 | 320500 | 320500 | 319500 | 2530 |
| 429 | 20250307 | 113900 | 306139400000 | 320500 | 321000 | 321000 | 320000 | 4611 |
| 430 | 20250307 | 113800 | 304661746000 | 321000 | 320500 | 321000 | 320000 | 6997 |
| 431 | 20250307 | 113700 | 302418705750 | 320500 | 320000 | 320500 | 319500 | 19091 |
| 432 | 20250307 | 113600 | 296307718500 | 320000 | 320000 | 320000 | 319500 | 3775 |
| 433 | 20250307 | 113500 | 295100110250 | 320000 | 319000 | 320000 | 318500 | 10063 |
| 434 | 20250307 | 113400 | 291884729250 | 319000 | 319000 | 319000 | 318500 | 2133 |
| 435 | 20250307 | 113300 | 291204454000 | 319000 | 319000 | 319000 | 318500 | 1909 |
| 436 | 20250307 | 113200 | 290595686750 | 318500 | 319000 | 319000 | 318000 | 5333 |
| 437 | 20250307 | 113100 | 288896417500 | 319000 | 319000 | 319500 | 318500 | 5639 |
| 438 | 20250307 | 113000 | 287097622750 | 319500 | 319500 | 319500 | 319000 | 2184 |
| 439 | 20250307 | 112900 | 286400049250 | 319500 | 319500 | 319500 | 319000 | 2990 |
| 440 | 20250307 | 112800 | 285444985000 | 319500 | 319500 | 319500 | 319000 | 2253 |
| 441 | 20250307 | 112700 | 284725275250 | 319500 | 319500 | 319500 | 319000 | 2171 |
| 442 | 20250307 | 112600 | 284031759250 | 319500 | 319000 | 319500 | 319000 | 3813 |
| 443 | 20250307 | 112500 | 282813892000 | 319000 | 319000 | 319500 | 318500 | 3323 |
| 444 | 20250307 | 112400 | 281753752500 | 319000 | 319000 | 319000 | 318500 | 2329 |
| 445 | 20250307 | 112300 | 281011164250 | 319000 | 319000 | 319000 | 318500 | 1875 |
| 446 | 20250307 | 112200 | 280413366500 | 319000 | 319000 | 319000 | 318500 | 3450 |
| 447 | 20250307 | 112100 | 279313942750 | 319000 | 319500 | 319500 | 318500 | 2702 |
| 448 | 20250307 | 112000 | 278452089500 | 319000 | 319500 | 319500 | 319000 | 6224 |
| 449 | 20250307 | 111900 | 276465648750 | 319500 | 319000 | 319500 | 318500 | 5914 |
| 450 | 20250307 | 111800 | 274578658750 | 318500 | 318500 | 319000 | 318500 | 4805 |
| 451 | 20250307 | 111700 | 273046377000 | 318500 | 318000 | 318500 | 318000 | 7006 |
| 452 | 20250307 | 111600 | 270816161500 | 318000 | 318000 | 318000 | 317500 | 1905 |
| 453 | 20250307 | 111500 | 270210445000 | 318000 | 317500 | 318000 | 317000 | 1646 |
| 454 | 20250307 | 111400 | 269687703750 | 317500 | 317750 | 318000 | 317000 | 3932 |
| 455 | 20250307 | 111300 | 268439153000 | 318000 | 317500 | 318500 | 317000 | 6055 |
| 456 | 20250307 | 111200 | 266514242000 | 317500 | 316500 | 317500 | 316000 | 3598 |
| 457 | 20250307 | 111100 | 265373524250 | 316500 | 316500 | 316500 | 316000 | 2421 |
| 458 | 20250307 | 111000 | 264607456000 | 316500 | 316000 | 316500 | 315000 | 4770 |
| 459 | 20250307 | 110900 | 263100538000 | 315500 | 316000 | 316000 | 315000 | 3857 |
| 460 | 20250307 | 110800 | 261883224500 | 316000 | 316000 | 316500 | 315500 | 1560 |
| 461 | 20250307 | 110700 | 261390262000 | 316000 | 315500 | 316500 | 315000 | 5283 |
| 462 | 20250307 | 110600 | 259720696250 | 315000 | 316500 | 316500 | 315000 | 4768 |
| 463 | 20250307 | 110500 | 258216240250 | 316500 | 316000 | 316500 | 316000 | 2673 |
| 464 | 20250307 | 110400 | 257370876250 | 316000 | 317000 | 317000 | 316000 | 2792 |
| 465 | 20250307 | 110300 | 256487424000 | 317000 | 317000 | 317500 | 316000 | 6673 |
| 466 | 20250307 | 110200 | 254375493250 | 317500 | 316500 | 317500 | 316000 | 7345 |
| 467 | 20250307 | 110100 | 252048259000 | 316500 | 316500 | 317000 | 316000 | 5958 |
| 468 | 20250307 | 110000 | 250162974250 | 316500 | 318500 | 319000 | 316500 | 9637 |
| 469 | 20250307 | 105900 | 247103411750 | 318000 | 318750 | 319500 | 318000 | 22193 |
| 470 | 20250307 | 105800 | 240030837000 | 318750 | 318500 | 319000 | 318000 | 10840 |
| 471 | 20250307 | 105700 | 236579231000 | 318250 | 317000 | 318500 | 316500 | 15315 |
| 472 | 20250307 | 105600 | 231716071750 | 317000 | 316000 | 317000 | 315500 | 7119 |
| 473 | 20250307 | 105500 | 229464166250 | 316000 | 316000 | 316000 | 315500 | 2180 |
| 474 | 20250307 | 105400 | 228775447500 | 316000 | 315500 | 316000 | 315000 | 4629 |
| 475 | 20250307 | 105300 | 227314187000 | 315500 | 315000 | 315500 | 314000 | 6033 |
| 476 | 20250307 | 105200 | 225414616750 | 314500 | 315500 | 315500 | 314500 | 7477 |
| 477 | 20250307 | 105100 | 223059718250 | 315000 | 315500 | 316000 | 315000 | 3861 |
| 478 | 20250307 | 105000 | 221841615000 | 315500 | 315500 | 316000 | 315000 | 7681 |
| 479 | 20250307 | 104900 | 219419290000 | 315500 | 315500 | 316000 | 315000 | 7875 |
| 480 | 20250307 | 104800 | 216934841250 | 315500 | 315000 | 316000 | 314500 | 16445 |
| 481 | 20250307 | 104700 | 211750062500 | 315000 | 314500 | 315000 | 314000 | 6703 |
| 482 | 20250307 | 104600 | 209640639000 | 314500 | 314000 | 314500 | 313500 | 6184 |
| 483 | 20250307 | 104500 | 207696619500 | 314000 | 314000 | 314000 | 313500 | 3458 |
| 484 | 20250307 | 104400 | 206610884250 | 314000 | 313500 | 314000 | 313000 | 6434 |
| 485 | 20250307 | 104300 | 204593255250 | 313500 | 313000 | 313500 | 312500 | 4074 |
| 486 | 20250307 | 104200 | 203317116750 | 312500 | 312500 | 313000 | 312500 | 2683 |
| 487 | 20250307 | 104100 | 202477562750 | 312500 | 312500 | 313000 | 312000 | 2232 |
| 488 | 20250307 | 104000 | 201780128500 | 312000 | 313000 | 313000 | 312000 | 4319 |
| 489 | 20250307 | 103900 | 200430609250 | 313000 | 313000 | 313000 | 312500 | 2739 |
| 490 | 20250307 | 103800 | 199573850500 | 313000 | 313000 | 313000 | 312500 | 1802 |
| 491 | 20250307 | 103700 | 199009941250 | 313000 | 312500 | 313000 | 312000 | 4345 |
| 492 | 20250307 | 103600 | 197652351000 | 312500 | 312000 | 313000 | 312000 | 2779 |
| 493 | 20250307 | 103500 | 196783967500 | 312500 | 312500 | 312500 | 312000 | 2594 |
| 494 | 20250307 | 103400 | 195973697250 | 312500 | 312250 | 312500 | 312000 | 1743 |
| 495 | 20250307 | 103300 | 195429122250 | 312000 | 312000 | 312500 | 311500 | 2279 |
| 496 | 20250307 | 103200 | 194717825000 | 312000 | 311000 | 312000 | 311000 | 1166 |
| 497 | 20250307 | 103100 | 194354519500 | 311500 | 311750 | 312000 | 310500 | 2790 |
| 498 | 20250307 | 103000 | 193485839000 | 312000 | 312250 | 312500 | 310500 | 7752 |
| 499 | 20250307 | 102900 | 191069932500 | 312000 | 312000 | 312500 | 311500 | 3515 |
| 500 | 20250307 | 102800 | 189972809250 | 311750 | 312000 | 312000 | 311500 | 2209 |
| 501 | 20250307 | 102700 | 189283892250 | 312000 | 311000 | 312000 | 310500 | 4374 |
| 502 | 20250307 | 102600 | 187920637500 | 311000 | 312000 | 312500 | 310500 | 7389 |
| 503 | 20250307 | 102500 | 185616280250 | 312000 | 312000 | 312500 | 311500 | 8272 |
| 504 | 20250307 | 102400 | 183036452750 | 312000 | 311500 | 312000 | 311000 | 5592 |
| 505 | 20250307 | 102300 | 181293847250 | 311500 | 310000 | 311500 | 309500 | 4742 |
| 506 | 20250307 | 102200 | 179820108750 | 310000 | 310000 | 312000 | 309500 | 36786 |
| 507 | 20250307 | 102100 | 168393750750 | 310000 | 310000 | 310000 | 309500 | 2241 |
| 508 | 20250307 | 102000 | 167699867500 | 309500 | 309500 | 310000 | 309500 | 8948 |
| 509 | 20250307 | 101900 | 164929483000 | 310000 | 310000 | 310000 | 309500 | 1524 |
| 510 | 20250307 | 101800 | 164457266750 | 310000 | 309500 | 310000 | 309500 | 1861 |
| 511 | 20250307 | 101700 | 163880431500 | 310000 | 308500 | 310000 | 308500 | 11944 |
| 512 | 20250307 | 101600 | 160184444500 | 309000 | 308500 | 309000 | 308500 | 1201 |
| 513 | 20250307 | 101500 | 159813614750 | 308500 | 308500 | 309000 | 308500 | 1426 |
| 514 | 20250307 | 101400 | 159373366000 | 308500 | 309000 | 309000 | 308500 | 1370 |
| 515 | 20250307 | 101300 | 158950145750 | 309000 | 309000 | 309000 | 308500 | 2736 |
| 516 | 20250307 | 101200 | 158105498000 | 309000 | 309000 | 309000 | 308500 | 1472 |
| 517 | 20250307 | 101100 | 157650745000 | 309000 | 308000 | 309000 | 308000 | 5961 |
| 518 | 20250307 | 101000 | 155812706000 | 308000 | 308000 | 308000 | 307500 | 904 |
| 519 | 20250307 | 100900 | 155534410000 | 308000 | 308000 | 308000 | 307000 | 2335 |
| 520 | 20250307 | 100800 | 154816273750 | 308000 | 307500 | 308000 | 307500 | 582 |
| 521 | 20250307 | 100700 | 154637169750 | 307500 | 307500 | 308000 | 307000 | 3881 |
| 522 | 20250307 | 100600 | 153443545750 | 307000 | 307500 | 307500 | 307000 | 2041 |
| 523 | 20250307 | 100500 | 152816670750 | 307500 | 307500 | 307500 | 307000 | 851 |
| 524 | 20250307 | 100400 | 152555240750 | 307500 | 307250 | 307500 | 307000 | 1332 |
| 525 | 20250307 | 100300 | 152145868000 | 307500 | 306750 | 307500 | 306500 | 2139 |
| 526 | 20250307 | 100200 | 151489074500 | 307000 | 306500 | 307000 | 306500 | 1582 |
| 527 | 20250307 | 100100 | 151003703250 | 306500 | 307000 | 307000 | 306000 | 3393 |
| 528 | 20250307 | 100000 | 149963800000 | 307000 | 307500 | 307500 | 306500 | 4798 |
| 529 | 20250307 | 095900 | 148491806500 | 307500 | 308250 | 309000 | 307000 | 5659 |
| 530 | 20250307 | 095800 | 146749287250 | 308500 | 308500 | 308500 | 308000 | 1792 |
| 531 | 20250307 | 095700 | 146196663000 | 308000 | 308000 | 308500 | 307500 | 3049 |
| 532 | 20250307 | 095600 | 145258188250 | 307500 | 307500 | 308000 | 307000 | 2173 |
| 533 | 20250307 | 095500 | 144589701250 | 307500 | 307500 | 308000 | 307000 | 2873 |
| 534 | 20250307 | 095400 | 143706249750 | 307500 | 309000 | 309000 | 307000 | 8867 |
| 535 | 20250307 | 095300 | 140971995750 | 309000 | 308750 | 309000 | 308500 | 2224 |
| 536 | 20250307 | 095200 | 140284886750 | 308750 | 309500 | 309500 | 308500 | 3284 |
| 537 | 20250307 | 095100 | 139270272500 | 309500 | 309500 | 310000 | 309000 | 13955 |
| 538 | 20250307 | 095000 | 134950640250 | 309500 | 307750 | 309500 | 307500 | 21051 |
| 539 | 20250307 | 094900 | 128453797000 | 308000 | 308000 | 308000 | 307500 | 1666 |
| 540 | 20250307 | 094800 | 127940813250 | 308000 | 306500 | 308000 | 306500 | 5599 |
| 541 | 20250307 | 094700 | 126218335250 | 306500 | 307500 | 307500 | 306500 | 3203 |
| 542 | 20250307 | 094600 | 125235342250 | 307500 | 308000 | 308000 | 307000 | 4475 |
| 543 | 20250307 | 094500 | 123859281000 | 308000 | 308000 | 308000 | 307500 | 1839 |
| 544 | 20250307 | 094400 | 123292997500 | 307750 | 308000 | 308000 | 307500 | 4397 |
| 545 | 20250307 | 094300 | 121939453500 | 308000 | 307500 | 308000 | 307000 | 2601 |
| 546 | 20250307 | 094200 | 121139092750 | 307250 | 307250 | 307500 | 307000 | 2628 |
| 547 | 20250307 | 094100 | 120331072250 | 307500 | 307500 | 307500 | 306500 | 2575 |
| 548 | 20250307 | 094000 | 119540512500 | 307250 | 307250 | 307500 | 306000 | 4360 |
| 549 | 20250307 | 093900 | 118203537250 | 307250 | 307250 | 308000 | 307000 | 7343 |
| 550 | 20250307 | 093800 | 115944637250 | 307500 | 306500 | 307500 | 306000 | 5624 |
| 551 | 20250307 | 093700 | 114219605000 | 306000 | 307000 | 307000 | 306000 | 2481 |
| 552 | 20250307 | 093600 | 113458842750 | 306500 | 306500 | 307000 | 306500 | 2389 |
| 553 | 20250307 | 093500 | 112725948750 | 307000 | 306000 | 307000 | 305500 | 3946 |
| 554 | 20250307 | 093400 | 111516963000 | 306000 | 306500 | 307500 | 305500 | 3915 |
| 555 | 20250307 | 093300 | 110317725250 | 307000 | 307000 | 308000 | 306500 | 5875 |
| 556 | 20250307 | 093200 | 108512765750 | 307000 | 307000 | 307500 | 306500 | 4400 |
| 557 | 20250307 | 093100 | 107162083250 | 307000 | 306500 | 307500 | 306500 | 9645 |
| 558 | 20250307 | 093000 | 104200053750 | 306500 | 306000 | 307000 | 305500 | 3715 |
| 559 | 20250307 | 092900 | 103062617500 | 305500 | 305000 | 306000 | 304750 | 4076 |
| 560 | 20250307 | 092800 | 101817600500 | 305000 | 305500 | 305500 | 304500 | 4799 |
| 561 | 20250307 | 092700 | 100353362750 | 305500 | 307500 | 307500 | 305000 | 15320 |
| 562 | 20250307 | 092600 | 95656899500 | 307500 | 305500 | 307500 | 305500 | 14127 |
| 563 | 20250307 | 092500 | 91322731750 | 306000 | 306000 | 306250 | 305500 | 5522 |
| 564 | 20250307 | 092400 | 89633360750 | 306000 | 305250 | 306000 | 305000 | 4735 |
| 565 | 20250307 | 092300 | 88186781250 | 305500 | 304500 | 305500 | 304000 | 4398 |
| 566 | 20250307 | 092200 | 86845272250 | 304500 | 305000 | 305000 | 304000 | 8725 |
| 567 | 20250307 | 092100 | 84186100750 | 305000 | 305000 | 306500 | 304500 | 14112 |
| 568 | 20250307 | 092000 | 79876035500 | 305000 | 303000 | 305000 | 303000 | 8526 |
| 569 | 20250307 | 091900 | 77282246500 | 303500 | 302000 | 303500 | 301500 | 5041 |
| 570 | 20250307 | 091800 | 75756108500 | 301750 | 302000 | 303000 | 301500 | 4540 |
| 571 | 20250307 | 091700 | 74384435750 | 302500 | 300500 | 302500 | 300000 | 4965 |
| 572 | 20250307 | 091600 | 72888267750 | 300500 | 301000 | 301500 | 300000 | 4983 |
| 573 | 20250307 | 091500 | 71389300750 | 301000 | 301500 | 302000 | 301000 | 5056 |
| 574 | 20250307 | 091400 | 69866531250 | 302000 | 303000 | 303000 | 302000 | 9319 |
| 575 | 20250307 | 091300 | 67047445000 | 302500 | 302750 | 303500 | 302500 | 5516 |
| 576 | 20250307 | 091200 | 65375538750 | 303000 | 303000 | 304000 | 302500 | 7843 |
| 577 | 20250307 | 091100 | 62997744000 | 303000 | 301000 | 303250 | 300500 | 9892 |
| 578 | 20250307 | 091000 | 60009106250 | 300500 | 299500 | 301000 | 299500 | 6975 |
| 579 | 20250307 | 090900 | 57913010750 | 300000 | 301500 | 302000 | 299000 | 18563 |
| 580 | 20250307 | 090800 | 52339774250 | 302000 | 300000 | 302000 | 300000 | 6472 |
| 581 | 20250307 | 090700 | 50390078500 | 300500 | 303500 | 303500 | 300000 | 13721 |
| 582 | 20250307 | 090600 | 46252142250 | 303500 | 305500 | 306500 | 302000 | 36490 |
| 583 | 20250307 | 090500 | 35130146500 | 305500 | 305500 | 307500 | 304500 | 33869 |
| 584 | 20250307 | 090400 | 24769098250 | 305500 | 302000 | 306000 | 301000 | 29711 |
| 585 | 20250307 | 090300 | 15749293250 | 301500 | 300500 | 302500 | 299500 | 12591 |
| 586 | 20250307 | 090200 | 11961257000 | 300500 | 298500 | 301000 | 297000 | 13924 |
| 587 | 20250307 | 090100 | 7803530000 | 298500 | 294000 | 298500 | 294000 | 14867 |
| 588 | 20250307 | 090000 | 3391652500 | 293500 | 295500 | 295500 | 292500 | 10515 |