35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 3 | 20250306 | 185400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 4 | 20250306 | 185300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 5 | 20250306 | 185200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 6 | 20250306 | 185100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 7 | 20250306 | 185000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 8 | 20250306 | 184900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 9 | 20250306 | 184800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 10 | 20250306 | 184700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 11 | 20250306 | 184600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 12 | 20250306 | 184500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 13 | 20250306 | 184400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 14 | 20250306 | 184300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 15 | 20250306 | 184200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 16 | 20250306 | 184100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 17 | 20250306 | 184000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 18 | 20250306 | 183900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 19 | 20250306 | 183800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 20 | 20250306 | 183700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 21 | 20250306 | 183600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 22 | 20250306 | 183500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 23 | 20250306 | 183400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 24 | 20250306 | 183300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 25 | 20250306 | 183200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 26 | 20250306 | 183100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 27 | 20250306 | 183000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 28 | 20250306 | 182900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 29 | 20250306 | 182800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 30 | 20250306 | 182700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 31 | 20250306 | 182600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 32 | 20250306 | 182500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 33 | 20250306 | 182400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 34 | 20250306 | 182300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 35 | 20250306 | 182200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 36 | 20250306 | 182100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 37 | 20250306 | 182000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 38 | 20250306 | 181900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 39 | 20250306 | 181800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 40 | 20250306 | 181700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 41 | 20250306 | 181600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 42 | 20250306 | 181500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 43 | 20250306 | 181400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 44 | 20250306 | 181300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 45 | 20250306 | 181200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 46 | 20250306 | 181100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 47 | 20250306 | 181000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 48 | 20250306 | 180900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 49 | 20250306 | 180800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 50 | 20250306 | 180700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 51 | 20250306 | 180600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 52 | 20250306 | 180500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 53 | 20250306 | 180400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 54 | 20250306 | 180300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 55 | 20250306 | 180200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 56 | 20250306 | 180100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 57 | 20250306 | 180000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 58 | 20250306 | 175900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 59 | 20250306 | 175800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 60 | 20250306 | 175700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 61 | 20250306 | 175600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 62 | 20250306 | 175500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 63 | 20250306 | 175400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 64 | 20250306 | 175300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 65 | 20250306 | 175200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 66 | 20250306 | 175100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 67 | 20250306 | 175000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 68 | 20250306 | 174900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 69 | 20250306 | 174800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 70 | 20250306 | 174700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 71 | 20250306 | 174600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 72 | 20250306 | 174500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 73 | 20250306 | 174400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 74 | 20250306 | 174300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 75 | 20250306 | 174200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 76 | 20250306 | 174100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 77 | 20250306 | 174000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 78 | 20250306 | 173900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 79 | 20250306 | 173800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 80 | 20250306 | 173700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 81 | 20250306 | 173600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 82 | 20250306 | 173500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 83 | 20250306 | 173400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 84 | 20250306 | 173300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 85 | 20250306 | 173200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 86 | 20250306 | 173100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 87 | 20250306 | 173000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 88 | 20250306 | 172900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 89 | 20250306 | 172800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 90 | 20250306 | 172700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 91 | 20250306 | 172600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 92 | 20250306 | 172500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 93 | 20250306 | 172400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 94 | 20250306 | 172300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 95 | 20250306 | 172200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 96 | 20250306 | 172100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 97 | 20250306 | 172000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 98 | 20250306 | 171900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 99 | 20250306 | 171800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 100 | 20250306 | 171700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 101 | 20250306 | 171600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 102 | 20250306 | 171500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 103 | 20250306 | 171400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 104 | 20250306 | 171300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 105 | 20250306 | 171200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 106 | 20250306 | 171100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 107 | 20250306 | 171000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 108 | 20250306 | 170900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 109 | 20250306 | 170800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 110 | 20250306 | 170700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 111 | 20250306 | 170600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 112 | 20250306 | 170500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 113 | 20250306 | 170400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 114 | 20250306 | 170300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 115 | 20250306 | 170200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 116 | 20250306 | 170100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 117 | 20250306 | 170000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 118 | 20250306 | 165900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 119 | 20250306 | 165800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 120 | 20250306 | 165700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 121 | 20250306 | 165600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 122 | 20250306 | 165500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 123 | 20250306 | 165400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 124 | 20250306 | 165300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 125 | 20250306 | 165200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 126 | 20250306 | 165100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 127 | 20250306 | 165000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 128 | 20250306 | 164900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 129 | 20250306 | 164800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 130 | 20250306 | 164700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 131 | 20250306 | 164600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 132 | 20250306 | 164500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 133 | 20250306 | 164400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 134 | 20250306 | 164300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 135 | 20250306 | 164200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 136 | 20250306 | 164100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 137 | 20250306 | 164000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 138 | 20250306 | 163900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 139 | 20250306 | 163800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 140 | 20250306 | 163700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 141 | 20250306 | 163600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 142 | 20250306 | 163500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 143 | 20250306 | 163400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 144 | 20250306 | 163300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 145 | 20250306 | 163200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 146 | 20250306 | 163100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 147 | 20250306 | 163000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 148 | 20250306 | 162900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 149 | 20250306 | 162800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 150 | 20250306 | 162700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 151 | 20250306 | 162600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 152 | 20250306 | 162500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 153 | 20250306 | 162400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 154 | 20250306 | 162300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 155 | 20250306 | 162200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 156 | 20250306 | 162100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 157 | 20250306 | 162000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 158 | 20250306 | 161900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 159 | 20250306 | 161800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 160 | 20250306 | 161700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 161 | 20250306 | 161600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 162 | 20250306 | 161500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 163 | 20250306 | 161400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 164 | 20250306 | 161300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 165 | 20250306 | 161200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 166 | 20250306 | 161100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 167 | 20250306 | 161000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 168 | 20250306 | 160900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 169 | 20250306 | 160800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 170 | 20250306 | 160700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 171 | 20250306 | 160600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 172 | 20250306 | 160500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 173 | 20250306 | 160400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 174 | 20250306 | 160300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 175 | 20250306 | 160200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 176 | 20250306 | 160100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 177 | 20250306 | 160000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 178 | 20250306 | 155900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 179 | 20250306 | 155800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 180 | 20250306 | 155700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 181 | 20250306 | 155600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 182 | 20250306 | 155500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 183 | 20250306 | 155400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 184 | 20250306 | 155300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 185 | 20250306 | 155200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 186 | 20250306 | 155100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 187 | 20250306 | 155000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 188 | 20250306 | 154900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 189 | 20250306 | 154800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 190 | 20250306 | 154700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 191 | 20250306 | 154600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 192 | 20250306 | 154500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 193 | 20250306 | 154400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 194 | 20250306 | 154300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 195 | 20250306 | 154200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 196 | 20250306 | 154100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 197 | 20250306 | 154000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 198 | 20250306 | 153900 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 199 | 20250306 | 153800 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 200 | 20250306 | 153700 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 201 | 20250306 | 153600 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 202 | 20250306 | 153500 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 203 | 20250306 | 153400 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 204 | 20250306 | 153300 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 205 | 20250306 | 153200 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 206 | 20250306 | 153100 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 207 | 20250306 | 153000 | 176839894250 | 225000 | 225000 | 225000 | 225000 | 33704 |
| 208 | 20250306 | 152900 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 209 | 20250306 | 152800 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 210 | 20250306 | 152700 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 211 | 20250306 | 152600 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 212 | 20250306 | 152500 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 213 | 20250306 | 152400 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 214 | 20250306 | 152300 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 215 | 20250306 | 152200 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 216 | 20250306 | 152100 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 217 | 20250306 | 152000 | 169256494250 | 225000 | 225000 | 225000 | 225000 | 0 |
| 218 | 20250306 | 151900 | 169256494250 | 225000 | 224500 | 225500 | 224000 | 3719 |
| 219 | 20250306 | 151800 | 168420878250 | 225000 | 224500 | 225000 | 224000 | 11913 |
| 220 | 20250306 | 151700 | 165745937250 | 224500 | 225000 | 225500 | 224500 | 7100 |
| 221 | 20250306 | 151600 | 164150724750 | 225500 | 225500 | 225500 | 224500 | 5691 |
| 222 | 20250306 | 151500 | 162870866750 | 225000 | 224500 | 225500 | 224500 | 4956 |
| 223 | 20250306 | 151400 | 161755805750 | 224500 | 224000 | 225000 | 223500 | 8000 |
| 224 | 20250306 | 151300 | 159960619500 | 224000 | 224500 | 224500 | 223500 | 3484 |
| 225 | 20250306 | 151200 | 159180007000 | 224000 | 224000 | 225000 | 223500 | 3009 |
| 226 | 20250306 | 151100 | 158505996750 | 224000 | 224000 | 224500 | 222500 | 15636 |
| 227 | 20250306 | 151000 | 155008018250 | 224000 | 224500 | 225000 | 224000 | 5098 |
| 228 | 20250306 | 150900 | 153863955250 | 224500 | 224500 | 225000 | 224000 | 4842 |
| 229 | 20250306 | 150800 | 152775926250 | 225000 | 224000 | 225000 | 224000 | 4478 |
| 230 | 20250306 | 150700 | 151771390750 | 224500 | 224000 | 224500 | 223500 | 6088 |
| 231 | 20250306 | 150600 | 150406962000 | 224000 | 224500 | 225000 | 224000 | 7015 |
| 232 | 20250306 | 150500 | 148833718500 | 224500 | 225500 | 226000 | 224500 | 8328 |
| 233 | 20250306 | 150400 | 146960055000 | 225500 | 226500 | 226500 | 225000 | 12022 |
| 234 | 20250306 | 150300 | 144245705000 | 226500 | 227000 | 228000 | 226500 | 9244 |
| 235 | 20250306 | 150200 | 142146179750 | 227000 | 227000 | 227500 | 227000 | 2288 |
| 236 | 20250306 | 150100 | 141626703000 | 227000 | 226500 | 227500 | 226500 | 3255 |
| 237 | 20250306 | 150000 | 140887927500 | 226500 | 227500 | 227500 | 226500 | 3381 |
| 238 | 20250306 | 145900 | 140120856250 | 227000 | 227500 | 228500 | 226500 | 6664 |
| 239 | 20250306 | 145800 | 138605850500 | 228000 | 227500 | 228500 | 227000 | 9572 |
| 240 | 20250306 | 145700 | 136427306000 | 227000 | 226500 | 227500 | 225500 | 9749 |
| 241 | 20250306 | 145600 | 134220704000 | 226500 | 227000 | 227500 | 226000 | 7519 |
| 242 | 20250306 | 145500 | 132516357000 | 226500 | 227000 | 227500 | 226000 | 6062 |
| 243 | 20250306 | 145400 | 131143185500 | 227500 | 228000 | 228000 | 226500 | 9624 |
| 244 | 20250306 | 145300 | 128957951500 | 228000 | 228250 | 228500 | 227500 | 6839 |
| 245 | 20250306 | 145200 | 127399819250 | 228000 | 228500 | 228750 | 227500 | 9273 |
| 246 | 20250306 | 145100 | 125285074250 | 228500 | 229500 | 229500 | 228500 | 4585 |
| 247 | 20250306 | 145000 | 124236496250 | 229000 | 229000 | 229500 | 228500 | 6545 |
| 248 | 20250306 | 144900 | 122738813750 | 229000 | 228500 | 230000 | 228000 | 5705 |
| 249 | 20250306 | 144800 | 121431491500 | 229000 | 229000 | 229500 | 227500 | 12732 |
| 250 | 20250306 | 144700 | 118521465500 | 229000 | 230500 | 231000 | 228500 | 10586 |
| 251 | 20250306 | 144600 | 116089378250 | 230500 | 231000 | 231500 | 230000 | 10473 |
| 252 | 20250306 | 144500 | 113674036000 | 230500 | 232000 | 232000 | 230500 | 9702 |
| 253 | 20250306 | 144400 | 111431079000 | 232000 | 233000 | 233500 | 231500 | 5203 |
| 254 | 20250306 | 144300 | 110222072000 | 233250 | 232000 | 233750 | 232000 | 2724 |
| 255 | 20250306 | 144200 | 109587255250 | 232500 | 232500 | 233000 | 232000 | 4510 |
| 256 | 20250306 | 144100 | 108539947000 | 232000 | 232000 | 232750 | 232000 | 4285 |
| 257 | 20250306 | 144000 | 107544792500 | 232500 | 232000 | 233000 | 231500 | 3873 |
| 258 | 20250306 | 143900 | 106645496750 | 232000 | 233500 | 233500 | 231500 | 9039 |
| 259 | 20250306 | 143800 | 104546114000 | 233000 | 234000 | 234500 | 233000 | 4705 |
| 260 | 20250306 | 143700 | 103446897250 | 233500 | 234500 | 235000 | 233500 | 4446 |
| 261 | 20250306 | 143600 | 102407317000 | 234500 | 236000 | 237000 | 234500 | 4005 |
| 262 | 20250306 | 143500 | 101463584500 | 236000 | 237000 | 237000 | 236000 | 2877 |
| 263 | 20250306 | 143400 | 100783263000 | 236500 | 236000 | 237000 | 236000 | 3124 |
| 264 | 20250306 | 143300 | 100043406000 | 236500 | 236250 | 236500 | 235000 | 3637 |
| 265 | 20250306 | 143200 | 99185643250 | 236500 | 235000 | 237000 | 234000 | 8210 |
| 266 | 20250306 | 143100 | 97251658000 | 235000 | 235000 | 235000 | 233000 | 12467 |
| 267 | 20250306 | 143000 | 94335778500 | 235000 | 234500 | 235000 | 234000 | 8822 |
| 268 | 20250306 | 142900 | 92266222750 | 234500 | 234500 | 234500 | 234500 | 0 |
| 269 | 20250306 | 142800 | 92266222750 | 234500 | 234500 | 235000 | 234500 | 1622 |
| 270 | 20250306 | 142700 | 91885855250 | 234500 | 235500 | 236000 | 234500 | 9768 |
| 271 | 20250306 | 142600 | 89590709500 | 236000 | 235500 | 236500 | 235500 | 4941 |
| 272 | 20250306 | 142500 | 88425243750 | 236000 | 236000 | 236500 | 235500 | 3730 |
| 273 | 20250306 | 142400 | 87545516250 | 236000 | 236250 | 236500 | 236000 | 2191 |
| 274 | 20250306 | 142300 | 87028267250 | 236000 | 237500 | 237500 | 236000 | 4226 |
| 275 | 20250306 | 142200 | 86028032000 | 237500 | 236500 | 237500 | 236500 | 1281 |
| 276 | 20250306 | 142100 | 85724730750 | 237000 | 236500 | 237000 | 236000 | 2696 |
| 277 | 20250306 | 142000 | 85087158250 | 236500 | 237500 | 238500 | 236500 | 4393 |
| 278 | 20250306 | 141900 | 84045190750 | 237750 | 237750 | 238000 | 237500 | 772 |
| 279 | 20250306 | 141800 | 83861718000 | 238000 | 238000 | 239000 | 237500 | 3223 |
| 280 | 20250306 | 141700 | 83094069500 | 238000 | 237500 | 239000 | 237500 | 2678 |
| 281 | 20250306 | 141600 | 82455849250 | 238000 | 237000 | 238000 | 237000 | 1231 |
| 282 | 20250306 | 141500 | 82163615750 | 237500 | 237000 | 238500 | 236500 | 6304 |
| 283 | 20250306 | 141400 | 80664979750 | 237000 | 236000 | 237500 | 236000 | 2889 |
| 284 | 20250306 | 141300 | 79980953000 | 236000 | 236000 | 236500 | 235500 | 5290 |
| 285 | 20250306 | 141200 | 78733901250 | 235500 | 236500 | 237000 | 235500 | 3771 |
| 286 | 20250306 | 141100 | 77843281500 | 236500 | 236500 | 237000 | 236000 | 4802 |
| 287 | 20250306 | 141000 | 76708062000 | 236500 | 238500 | 238500 | 236500 | 4486 |
| 288 | 20250306 | 140900 | 75643121000 | 238500 | 237500 | 239000 | 236500 | 5467 |
| 289 | 20250306 | 140800 | 74342949500 | 237000 | 239500 | 240000 | 237000 | 7464 |
| 290 | 20250306 | 140700 | 72562748500 | 240000 | 240250 | 240500 | 239000 | 6703 |
| 291 | 20250306 | 140600 | 70955048750 | 240000 | 241000 | 241000 | 240000 | 4009 |
| 292 | 20250306 | 140500 | 69990815750 | 241000 | 242000 | 242500 | 241000 | 4057 |
| 293 | 20250306 | 140400 | 69010743500 | 242000 | 242000 | 242500 | 242000 | 1058 |
| 294 | 20250306 | 140300 | 68754669750 | 242000 | 242500 | 242500 | 241500 | 3279 |
| 295 | 20250306 | 140200 | 67960669250 | 242500 | 242500 | 243000 | 242500 | 1053 |
| 296 | 20250306 | 140100 | 67705299750 | 243000 | 243250 | 243500 | 242000 | 3248 |
| 297 | 20250306 | 140000 | 66917038000 | 243000 | 243000 | 243500 | 243000 | 638 |
| 298 | 20250306 | 135900 | 66761996500 | 243500 | 243500 | 244000 | 243000 | 3127 |
| 299 | 20250306 | 135800 | 66001507750 | 243500 | 244500 | 244500 | 243500 | 4503 |
| 300 | 20250306 | 135700 | 64903001500 | 244000 | 245000 | 245500 | 244000 | 5874 |
| 301 | 20250306 | 135600 | 63464391750 | 245000 | 245000 | 245500 | 245000 | 435 |
| 302 | 20250306 | 135500 | 63357790500 | 245000 | 245500 | 246000 | 245000 | 1568 |
| 303 | 20250306 | 135400 | 62972864000 | 245500 | 246000 | 246000 | 245500 | 273 |
| 304 | 20250306 | 135300 | 62905809500 | 245500 | 245500 | 246000 | 245250 | 1384 |
| 305 | 20250306 | 135200 | 62566031500 | 245500 | 245500 | 246000 | 245000 | 879 |
| 306 | 20250306 | 135100 | 62350325500 | 245500 | 246500 | 246500 | 245500 | 7072 |
| 307 | 20250306 | 135000 | 60611896500 | 246500 | 246500 | 246750 | 246500 | 274 |
| 308 | 20250306 | 134900 | 60544353250 | 246500 | 246500 | 247000 | 246500 | 353 |
| 309 | 20250306 | 134800 | 60457332750 | 246500 | 246250 | 247000 | 246000 | 810 |
| 310 | 20250306 | 134700 | 60257660000 | 246500 | 246250 | 246500 | 246000 | 371 |
| 311 | 20250306 | 134600 | 60166254500 | 246500 | 247000 | 247000 | 246000 | 714 |
| 312 | 20250306 | 134500 | 59990332750 | 246500 | 247000 | 247500 | 246500 | 5071 |
| 313 | 20250306 | 134400 | 58738620750 | 247000 | 247000 | 247500 | 247000 | 1475 |
| 314 | 20250306 | 134300 | 58374290250 | 247250 | 247000 | 247250 | 247000 | 829 |
| 315 | 20250306 | 134200 | 58169524000 | 247000 | 247500 | 248000 | 247000 | 2414 |
| 316 | 20250306 | 134100 | 57572057250 | 247500 | 247500 | 248000 | 247500 | 359 |
| 317 | 20250306 | 134000 | 57483090250 | 248000 | 248000 | 248000 | 247500 | 162 |
| 318 | 20250306 | 133900 | 57442989750 | 247500 | 247500 | 248000 | 247500 | 653 |
| 319 | 20250306 | 133800 | 57281196000 | 248000 | 247500 | 248000 | 247500 | 130 |
| 320 | 20250306 | 133700 | 57248990000 | 248000 | 247500 | 248000 | 247500 | 158 |
| 321 | 20250306 | 133600 | 57209862000 | 248000 | 248000 | 248000 | 247500 | 815 |
| 322 | 20250306 | 133500 | 57008126000 | 248000 | 248000 | 248000 | 247500 | 123 |
| 323 | 20250306 | 133400 | 56977660500 | 248000 | 248000 | 248000 | 247500 | 134 |
| 324 | 20250306 | 133300 | 56944471000 | 247500 | 248000 | 248000 | 247500 | 183 |
| 325 | 20250306 | 133200 | 56899121000 | 248000 | 248500 | 248500 | 248000 | 542 |
| 326 | 20250306 | 133100 | 56764664500 | 248500 | 248000 | 248500 | 247500 | 328 |
| 327 | 20250306 | 133000 | 56683313250 | 247500 | 248000 | 248000 | 247500 | 274 |
| 328 | 20250306 | 132900 | 56615417750 | 248000 | 248000 | 248500 | 247500 | 310 |
| 329 | 20250306 | 132800 | 56538523750 | 247750 | 247500 | 248000 | 247500 | 987 |
| 330 | 20250306 | 132700 | 56294064750 | 247500 | 247500 | 248000 | 247500 | 559 |
| 331 | 20250306 | 132600 | 56155654750 | 248000 | 248000 | 248000 | 247500 | 328 |
| 332 | 20250306 | 132500 | 56074365750 | 248000 | 248000 | 248500 | 247500 | 1382 |
| 333 | 20250306 | 132400 | 55731631000 | 248500 | 248000 | 248500 | 248000 | 168 |
| 334 | 20250306 | 132300 | 55689944500 | 248000 | 248500 | 248500 | 248000 | 227 |
| 335 | 20250306 | 132200 | 55633642750 | 248500 | 248500 | 248500 | 248000 | 82 |
| 336 | 20250306 | 132100 | 55613282750 | 248500 | 248500 | 248500 | 248000 | 411 |
| 337 | 20250306 | 132000 | 55511229250 | 248500 | 248500 | 249000 | 248500 | 159 |
| 338 | 20250306 | 131900 | 55471711750 | 249000 | 248500 | 249000 | 248500 | 90 |
| 339 | 20250306 | 131800 | 55449344500 | 248500 | 249000 | 249000 | 248500 | 98 |
| 340 | 20250306 | 131700 | 55424987000 | 248500 | 249000 | 249000 | 248500 | 147 |
| 341 | 20250306 | 131600 | 55388450000 | 248500 | 248500 | 249000 | 248500 | 70 |
| 342 | 20250306 | 131500 | 55371050500 | 248500 | 249000 | 249000 | 248500 | 89 |
| 343 | 20250306 | 131400 | 55348925000 | 248500 | 248500 | 249000 | 248500 | 121 |
| 344 | 20250306 | 131300 | 55318852000 | 248500 | 248500 | 249000 | 248500 | 91 |
| 345 | 20250306 | 131200 | 55296234500 | 248500 | 248500 | 249000 | 248500 | 218 |
| 346 | 20250306 | 131100 | 55242057500 | 249000 | 248500 | 249000 | 248000 | 214 |
| 347 | 20250306 | 131000 | 55188881500 | 248000 | 248000 | 248000 | 247500 | 953 |
| 348 | 20250306 | 130900 | 54952610250 | 248000 | 248000 | 248000 | 247500 | 446 |
| 349 | 20250306 | 130800 | 54842073000 | 248000 | 247500 | 248000 | 247500 | 272 |
| 350 | 20250306 | 130700 | 54774739500 | 247500 | 247750 | 248000 | 247500 | 251 |
| 351 | 20250306 | 130600 | 54712540250 | 247750 | 248500 | 248500 | 247500 | 3657 |
| 352 | 20250306 | 130500 | 53804993500 | 249000 | 249500 | 249500 | 248500 | 1634 |
| 353 | 20250306 | 130400 | 53397821000 | 250000 | 249750 | 250000 | 249500 | 64 |
| 354 | 20250306 | 130300 | 53381829000 | 250000 | 250000 | 250000 | 249500 | 111 |
| 355 | 20250306 | 130200 | 53354109000 | 249750 | 249250 | 250000 | 249250 | 633 |
| 356 | 20250306 | 130100 | 53196108500 | 249000 | 249500 | 249500 | 249000 | 15 |
| 357 | 20250306 | 130000 | 53192369750 | 249500 | 249500 | 249500 | 249000 | 147 |
| 358 | 20250306 | 125900 | 53155733500 | 249500 | 249500 | 249500 | 249250 | 182 |
| 359 | 20250306 | 125800 | 53110324750 | 249000 | 249500 | 249500 | 249000 | 814 |
| 360 | 20250306 | 125700 | 52907285750 | 249500 | 250000 | 250000 | 249500 | 56 |
| 361 | 20250306 | 125600 | 52893304250 | 249500 | 249500 | 250000 | 249500 | 432 |
| 362 | 20250306 | 125500 | 52785510750 | 249500 | 248500 | 249500 | 248500 | 1027 |
| 363 | 20250306 | 125400 | 52529730750 | 249000 | 249000 | 249000 | 248500 | 253 |
| 364 | 20250306 | 125300 | 52466763500 | 249000 | 249000 | 249000 | 248500 | 61 |
| 365 | 20250306 | 125200 | 52451601000 | 248500 | 249000 | 249000 | 248500 | 70 |
| 366 | 20250306 | 125100 | 52434204000 | 248500 | 248500 | 249000 | 248500 | 291 |
| 367 | 20250306 | 125000 | 52361882000 | 248500 | 248500 | 249000 | 248500 | 113 |
| 368 | 20250306 | 124900 | 52333795000 | 248500 | 249000 | 249000 | 248500 | 73 |
| 369 | 20250306 | 124800 | 52315634500 | 249000 | 248750 | 249000 | 248500 | 410 |
| 370 | 20250306 | 124700 | 52213700750 | 248500 | 248500 | 248750 | 248500 | 463 |
| 371 | 20250306 | 124600 | 52098643750 | 248500 | 248750 | 248750 | 248500 | 127 |
| 372 | 20250306 | 124500 | 52067083000 | 248750 | 248750 | 249000 | 248500 | 188 |
| 373 | 20250306 | 124400 | 52020358750 | 248750 | 248500 | 248750 | 248500 | 92 |
| 374 | 20250306 | 124300 | 51997491750 | 248500 | 248750 | 248750 | 248500 | 166 |
| 375 | 20250306 | 124200 | 51956235500 | 248750 | 248500 | 248750 | 248500 | 128 |
| 376 | 20250306 | 124100 | 51924413750 | 248750 | 249000 | 249000 | 248500 | 59 |
| 377 | 20250306 | 124000 | 51909747000 | 249000 | 248500 | 249000 | 248500 | 46 |
| 378 | 20250306 | 123900 | 51898297500 | 248500 | 249000 | 249000 | 248500 | 79 |
| 379 | 20250306 | 123800 | 51878645000 | 248500 | 249000 | 249000 | 248500 | 116 |
| 380 | 20250306 | 123700 | 51849783500 | 248500 | 248500 | 249000 | 248500 | 107 |
| 381 | 20250306 | 123600 | 51823156000 | 248500 | 248000 | 249000 | 248000 | 1399 |
| 382 | 20250306 | 123500 | 51475492250 | 248250 | 248000 | 248500 | 248000 | 153 |
| 383 | 20250306 | 123400 | 51437540500 | 248500 | 247500 | 248500 | 247500 | 476 |
| 384 | 20250306 | 123300 | 51319525000 | 247500 | 247500 | 248000 | 247000 | 93 |
| 385 | 20250306 | 123200 | 51296505750 | 247000 | 247500 | 248000 | 247000 | 840 |
| 386 | 20250306 | 123100 | 51088645250 | 247500 | 247500 | 247500 | 247000 | 403 |
| 387 | 20250306 | 123000 | 50989009250 | 247500 | 247500 | 247500 | 247000 | 698 |
| 388 | 20250306 | 122900 | 50816289750 | 247500 | 248000 | 248000 | 247500 | 546 |
| 389 | 20250306 | 122800 | 50681131250 | 248000 | 248000 | 248000 | 247500 | 267 |
| 390 | 20250306 | 122700 | 50615020250 | 247500 | 248500 | 248500 | 247500 | 596 |
| 391 | 20250306 | 122600 | 50467290750 | 248000 | 248500 | 248500 | 248000 | 315 |
| 392 | 20250306 | 122500 | 50389149750 | 248000 | 248000 | 248500 | 248000 | 253 |
| 393 | 20250306 | 122400 | 50326398750 | 248000 | 248000 | 248500 | 248000 | 244 |
| 394 | 20250306 | 122300 | 50265872000 | 248000 | 248000 | 248500 | 248000 | 391 |
| 395 | 20250306 | 122200 | 50168833000 | 248000 | 247250 | 248500 | 247000 | 1471 |
| 396 | 20250306 | 122100 | 49804663000 | 247250 | 247500 | 247750 | 247000 | 1111 |
| 397 | 20250306 | 122000 | 49529887250 | 247500 | 248000 | 248250 | 247500 | 2096 |
| 398 | 20250306 | 121900 | 49010282500 | 248000 | 248500 | 248750 | 248000 | 621 |
| 399 | 20250306 | 121800 | 48856146000 | 248500 | 248500 | 248750 | 248500 | 467 |
| 400 | 20250306 | 121700 | 48740095500 | 248750 | 248500 | 248750 | 248500 | 1054 |
| 401 | 20250306 | 121600 | 48478169250 | 248500 | 248500 | 249000 | 248500 | 1200 |
| 402 | 20250306 | 121500 | 48179967000 | 248500 | 249000 | 249000 | 248500 | 1866 |
| 403 | 20250306 | 121400 | 47715849250 | 249000 | 249000 | 249500 | 249000 | 1142 |
| 404 | 20250306 | 121300 | 47431476000 | 249000 | 249000 | 249500 | 249000 | 279 |
| 405 | 20250306 | 121200 | 47361988250 | 249000 | 249000 | 249500 | 249000 | 629 |
| 406 | 20250306 | 121100 | 47205320000 | 249000 | 249500 | 249500 | 249000 | 1876 |
| 407 | 20250306 | 121000 | 46738171000 | 249500 | 249500 | 250000 | 249000 | 3139 |
| 408 | 20250306 | 120900 | 45955016750 | 250000 | 249750 | 250000 | 249500 | 244 |
| 409 | 20250306 | 120800 | 45894108250 | 249750 | 249500 | 250000 | 249500 | 256 |
| 410 | 20250306 | 120700 | 45830221750 | 249500 | 250000 | 250250 | 249500 | 311 |
| 411 | 20250306 | 120600 | 45752477500 | 250000 | 250000 | 250500 | 250000 | 587 |
| 412 | 20250306 | 120500 | 45605726250 | 250000 | 250000 | 250500 | 249500 | 1557 |
| 413 | 20250306 | 120400 | 45216552750 | 249500 | 250500 | 250750 | 249500 | 5026 |
| 414 | 20250306 | 120300 | 43958967500 | 250500 | 250500 | 250750 | 250500 | 308 |
| 415 | 20250306 | 120200 | 43881805250 | 250500 | 251000 | 251000 | 250500 | 1983 |
| 416 | 20250306 | 120100 | 43384178250 | 251000 | 251250 | 251250 | 251000 | 240 |
| 417 | 20250306 | 120000 | 43323933750 | 251000 | 251750 | 251750 | 251000 | 779 |
| 418 | 20250306 | 115900 | 43128028750 | 251500 | 251500 | 251750 | 251500 | 312 |
| 419 | 20250306 | 115800 | 43049558250 | 251500 | 252000 | 252250 | 251500 | 792 |
| 420 | 20250306 | 115700 | 42850028750 | 252000 | 252000 | 252250 | 252000 | 340 |
| 421 | 20250306 | 115600 | 42764343750 | 252250 | 252000 | 252250 | 252000 | 273 |
| 422 | 20250306 | 115500 | 42695546000 | 252000 | 252250 | 252250 | 252000 | 216 |
| 423 | 20250306 | 115400 | 42641111500 | 252250 | 252250 | 252250 | 252000 | 169 |
| 424 | 20250306 | 115300 | 42598521250 | 252000 | 253000 | 253000 | 252000 | 929 |
| 425 | 20250306 | 115200 | 42364015000 | 252500 | 253000 | 253000 | 252500 | 66 |
| 426 | 20250306 | 115100 | 42347338750 | 253000 | 252500 | 253000 | 252500 | 45 |
| 427 | 20250306 | 115000 | 42335966250 | 252500 | 252500 | 253000 | 252500 | 204 |
| 428 | 20250306 | 114900 | 42284450750 | 252500 | 252500 | 253000 | 252500 | 230 |
| 429 | 20250306 | 114800 | 42226375000 | 252500 | 252500 | 253000 | 252500 | 124 |
| 430 | 20250306 | 114700 | 42195039000 | 252500 | 252500 | 253000 | 252500 | 131 |
| 431 | 20250306 | 114600 | 42161956000 | 252500 | 253000 | 253000 | 252500 | 363 |
| 432 | 20250306 | 114500 | 42070139500 | 253000 | 253000 | 253500 | 253000 | 219 |
| 433 | 20250306 | 114400 | 42014728750 | 253000 | 253000 | 253500 | 253000 | 56 |
| 434 | 20250306 | 114300 | 42000557250 | 253000 | 253000 | 253500 | 253000 | 282 |
| 435 | 20250306 | 114200 | 41929206250 | 253000 | 253000 | 253500 | 253000 | 53 |
| 436 | 20250306 | 114100 | 41915793750 | 253000 | 253500 | 254000 | 253000 | 52 |
| 437 | 20250306 | 114000 | 41902618000 | 253500 | 253500 | 254000 | 253000 | 512 |
| 438 | 20250306 | 113900 | 41772865000 | 253500 | 253000 | 253500 | 253000 | 381 |
| 439 | 20250306 | 113800 | 41676393250 | 253000 | 252500 | 253500 | 252000 | 482 |
| 440 | 20250306 | 113700 | 41554615750 | 252500 | 252500 | 252500 | 252000 | 33 |
| 441 | 20250306 | 113600 | 41546288250 | 252500 | 253000 | 253000 | 252500 | 503 |
| 442 | 20250306 | 113500 | 41419279250 | 252500 | 253000 | 253000 | 252500 | 211 |
| 443 | 20250306 | 113400 | 41365996250 | 252500 | 252500 | 253000 | 252500 | 73 |
| 444 | 20250306 | 113300 | 41347562250 | 252500 | 253000 | 253000 | 252500 | 76 |
| 445 | 20250306 | 113200 | 41328368250 | 252500 | 253250 | 253500 | 252500 | 132 |
| 446 | 20250306 | 113100 | 41294991500 | 253000 | 253500 | 253500 | 253000 | 273 |
| 447 | 20250306 | 113000 | 41225920500 | 253000 | 253000 | 253500 | 253000 | 53 |
| 448 | 20250306 | 112900 | 41212505500 | 253500 | 253500 | 253500 | 253000 | 347 |
| 449 | 20250306 | 112800 | 41124661500 | 253000 | 253000 | 253500 | 253000 | 269 |
| 450 | 20250306 | 112700 | 41056598500 | 253000 | 253500 | 253500 | 253000 | 33 |
| 451 | 20250306 | 112600 | 41048243000 | 253500 | 253500 | 253500 | 253000 | 44 |
| 452 | 20250306 | 112500 | 41037101500 | 253500 | 252500 | 254000 | 252500 | 921 |
| 453 | 20250306 | 112400 | 40803828500 | 252500 | 253000 | 253000 | 252500 | 36 |
| 454 | 20250306 | 112300 | 40794727500 | 253000 | 252500 | 253000 | 252500 | 209 |
| 455 | 20250306 | 112200 | 40741893500 | 252500 | 252000 | 253000 | 252000 | 571 |
| 456 | 20250306 | 112100 | 40597718500 | 252000 | 252500 | 253000 | 252000 | 402 |
| 457 | 20250306 | 112000 | 40496219500 | 253000 | 253000 | 253000 | 252500 | 96 |
| 458 | 20250306 | 111900 | 40471954000 | 253000 | 252500 | 253000 | 252500 | 60 |
| 459 | 20250306 | 111800 | 40456799500 | 252500 | 253000 | 253000 | 252500 | 163 |
| 460 | 20250306 | 111700 | 40415639500 | 252500 | 252500 | 253000 | 252500 | 212 |
| 461 | 20250306 | 111600 | 40362107000 | 252500 | 253000 | 253000 | 252500 | 1489 |
| 462 | 20250306 | 111500 | 39986123000 | 252500 | 253000 | 253500 | 252500 | 138 |
| 463 | 20250306 | 111400 | 39951220500 | 253500 | 253500 | 253500 | 253000 | 362 |
| 464 | 20250306 | 111300 | 39859629500 | 253500 | 253000 | 253500 | 253000 | 156 |
| 465 | 20250306 | 111200 | 39820154500 | 253000 | 253500 | 253500 | 253000 | 102 |
| 466 | 20250306 | 111100 | 39794346250 | 253500 | 254000 | 254000 | 253000 | 487 |
| 467 | 20250306 | 111000 | 39671052250 | 253500 | 253750 | 253750 | 253500 | 1493 |
| 468 | 20250306 | 110900 | 39292557000 | 253500 | 253500 | 253750 | 253500 | 109 |
| 469 | 20250306 | 110800 | 39264916000 | 253500 | 253500 | 254000 | 253500 | 158 |
| 470 | 20250306 | 110700 | 39224853000 | 253500 | 253500 | 254000 | 253500 | 185 |
| 471 | 20250306 | 110600 | 39177944000 | 254000 | 253500 | 254000 | 253500 | 586 |
| 472 | 20250306 | 110500 | 39029193000 | 253500 | 253500 | 254000 | 253500 | 459 |
| 473 | 20250306 | 110400 | 38912619500 | 253500 | 253500 | 254000 | 253500 | 87 |
| 474 | 20250306 | 110300 | 38890557500 | 253500 | 253000 | 254000 | 253000 | 794 |
| 475 | 20250306 | 110200 | 38689581750 | 253000 | 252500 | 253000 | 252500 | 23 |
| 476 | 20250306 | 110100 | 38683768250 | 253000 | 252500 | 253000 | 252000 | 936 |
| 477 | 20250306 | 110000 | 38447453750 | 252000 | 252500 | 252500 | 252000 | 304 |
| 478 | 20250306 | 105900 | 38370786250 | 252000 | 252000 | 252500 | 252000 | 91 |
| 479 | 20250306 | 105800 | 38347852750 | 252500 | 252000 | 252500 | 252000 | 79 |
| 480 | 20250306 | 105700 | 38327935000 | 252000 | 252500 | 252500 | 252000 | 445 |
| 481 | 20250306 | 105600 | 38215619500 | 252500 | 253000 | 253500 | 252500 | 229 |
| 482 | 20250306 | 105500 | 38157699000 | 253000 | 253500 | 253500 | 253000 | 396 |
| 483 | 20250306 | 105400 | 38057485500 | 253000 | 253000 | 253500 | 253000 | 73 |
| 484 | 20250306 | 105300 | 38038987500 | 253000 | 253500 | 253500 | 253000 | 299 |
| 485 | 20250306 | 105200 | 37963248000 | 253500 | 252500 | 253500 | 252500 | 1132 |
| 486 | 20250306 | 105100 | 37676856250 | 252250 | 252500 | 252500 | 252000 | 81 |
| 487 | 20250306 | 105000 | 37656425000 | 252000 | 252250 | 252500 | 252000 | 239 |
| 488 | 20250306 | 104900 | 37596183750 | 252500 | 252000 | 252500 | 252000 | 143 |
| 489 | 20250306 | 104800 | 37560116500 | 252000 | 252000 | 252500 | 252000 | 43 |
| 490 | 20250306 | 104700 | 37549278000 | 252250 | 252750 | 252750 | 252000 | 560 |
| 491 | 20250306 | 104600 | 37407946000 | 252750 | 252500 | 252750 | 252500 | 119 |
| 492 | 20250306 | 104500 | 37377895750 | 252500 | 252250 | 252500 | 252000 | 496 |
| 493 | 20250306 | 104400 | 37252686750 | 252000 | 251500 | 252000 | 251000 | 772 |
| 494 | 20250306 | 104300 | 37058515250 | 251500 | 251000 | 251500 | 250500 | 473 |
| 495 | 20250306 | 104200 | 36939789750 | 250500 | 250000 | 251000 | 250000 | 6156 |
| 496 | 20250306 | 104100 | 35399351500 | 250000 | 250500 | 250500 | 250000 | 1320 |
| 497 | 20250306 | 104000 | 35069261750 | 250500 | 250750 | 251000 | 250000 | 1931 |
| 498 | 20250306 | 103900 | 34585659750 | 250750 | 251000 | 251000 | 250500 | 154 |
| 499 | 20250306 | 103800 | 34547055750 | 250500 | 251000 | 251000 | 250500 | 1178 |
| 500 | 20250306 | 103700 | 34251941500 | 251000 | 251000 | 251000 | 250500 | 283 |
| 501 | 20250306 | 103600 | 34180944750 | 251000 | 251000 | 251500 | 251000 | 611 |
| 502 | 20250306 | 103500 | 34027581500 | 251000 | 251000 | 251500 | 251000 | 333 |
| 503 | 20250306 | 103400 | 33943982750 | 251000 | 251000 | 251500 | 251000 | 258 |
| 504 | 20250306 | 103300 | 33879175250 | 251000 | 251500 | 251500 | 251000 | 2030 |
| 505 | 20250306 | 103200 | 33369323750 | 251500 | 252000 | 252000 | 251500 | 279 |
| 506 | 20250306 | 103100 | 33299133250 | 251500 | 251500 | 252000 | 251500 | 65 |
| 507 | 20250306 | 103000 | 33282782250 | 252000 | 251000 | 252000 | 251000 | 762 |
| 508 | 20250306 | 102900 | 33091189750 | 251000 | 251250 | 251500 | 251000 | 112 |
| 509 | 20250306 | 102800 | 33063069000 | 251250 | 251500 | 251500 | 251000 | 154 |
| 510 | 20250306 | 102700 | 33024403250 | 251000 | 250500 | 251500 | 250500 | 469 |
| 511 | 20250306 | 102600 | 32906626250 | 251000 | 251000 | 251000 | 250500 | 212 |
| 512 | 20250306 | 102500 | 32853419250 | 251000 | 251500 | 252000 | 250500 | 1370 |
| 513 | 20250306 | 102400 | 32509448250 | 252000 | 251500 | 252000 | 251000 | 542 |
| 514 | 20250306 | 102300 | 32373088250 | 251500 | 250500 | 251500 | 250500 | 959 |
| 515 | 20250306 | 102200 | 32132453250 | 251000 | 251000 | 251500 | 250500 | 1287 |
| 516 | 20250306 | 102100 | 31809552250 | 251000 | 251500 | 252000 | 251000 | 1338 |
| 517 | 20250306 | 102000 | 31473384750 | 251500 | 252000 | 252000 | 251500 | 3650 |
| 518 | 20250306 | 101900 | 30554476250 | 252500 | 252500 | 253000 | 252000 | 1299 |
| 519 | 20250306 | 101800 | 30226551500 | 252500 | 252500 | 253000 | 252500 | 90 |
| 520 | 20250306 | 101700 | 30203803500 | 252500 | 253000 | 253000 | 252500 | 114 |
| 521 | 20250306 | 101600 | 30175005500 | 253000 | 253000 | 253000 | 252500 | 162 |
| 522 | 20250306 | 101500 | 30134061500 | 253000 | 253000 | 253000 | 252500 | 80 |
| 523 | 20250306 | 101400 | 30113827000 | 253000 | 253000 | 253000 | 252500 | 1225 |
| 524 | 20250306 | 101300 | 29804276000 | 252500 | 252500 | 253000 | 252500 | 189 |
| 525 | 20250306 | 101200 | 29756535500 | 253000 | 252000 | 253000 | 252000 | 1130 |
| 526 | 20250306 | 101100 | 29471299000 | 252500 | 252000 | 252500 | 252000 | 720 |
| 527 | 20250306 | 101000 | 29289843250 | 252500 | 252000 | 252500 | 252000 | 585 |
| 528 | 20250306 | 100900 | 29142320250 | 252000 | 252000 | 252500 | 252000 | 100 |
| 529 | 20250306 | 100800 | 29117114750 | 252000 | 253250 | 253500 | 252000 | 1553 |
| 530 | 20250306 | 100700 | 28725005000 | 253000 | 253250 | 253500 | 253000 | 1190 |
| 531 | 20250306 | 100600 | 28423920000 | 253500 | 253500 | 253500 | 253000 | 81 |
| 532 | 20250306 | 100500 | 28403389750 | 253500 | 254000 | 254000 | 253500 | 488 |
| 533 | 20250306 | 100400 | 28279600250 | 253500 | 254500 | 254500 | 253500 | 2086 |
| 534 | 20250306 | 100300 | 27750130250 | 254500 | 254500 | 255000 | 254000 | 1681 |
| 535 | 20250306 | 100200 | 27322322250 | 254500 | 254000 | 254500 | 254000 | 76 |
| 536 | 20250306 | 100100 | 27302996750 | 254000 | 254000 | 254500 | 254000 | 459 |
| 537 | 20250306 | 100000 | 27186358250 | 254000 | 254500 | 254500 | 254000 | 874 |
| 538 | 20250306 | 095900 | 26964348250 | 254000 | 254500 | 254500 | 254000 | 212 |
| 539 | 20250306 | 095800 | 26910483250 | 254000 | 254000 | 254500 | 254000 | 1189 |
| 540 | 20250306 | 095700 | 26608014750 | 254000 | 254500 | 254500 | 254000 | 251 |
| 541 | 20250306 | 095600 | 26544140750 | 254500 | 255500 | 255500 | 254500 | 822 |
| 542 | 20250306 | 095500 | 26334802750 | 255500 | 255000 | 255500 | 255000 | 165 |
| 543 | 20250306 | 095400 | 26292677750 | 255000 | 255000 | 255250 | 254500 | 300 |
| 544 | 20250306 | 095300 | 26216180250 | 255000 | 255500 | 255500 | 254500 | 415 |
| 545 | 20250306 | 095200 | 26110333000 | 255000 | 255000 | 255500 | 255000 | 275 |
| 546 | 20250306 | 095100 | 26040146250 | 255000 | 254500 | 255250 | 254500 | 1112 |
| 547 | 20250306 | 095000 | 25756594500 | 255000 | 255000 | 255000 | 254500 | 802 |
| 548 | 20250306 | 094900 | 25552348500 | 255500 | 255750 | 257000 | 254500 | 5019 |
| 549 | 20250306 | 094800 | 24270000750 | 255750 | 256000 | 256000 | 255750 | 152 |
| 550 | 20250306 | 094700 | 24231093000 | 256000 | 256500 | 256500 | 255000 | 1177 |
| 551 | 20250306 | 094600 | 23930204250 | 256000 | 256000 | 256500 | 255500 | 651 |
| 552 | 20250306 | 094500 | 23763459500 | 255500 | 254500 | 256000 | 254500 | 975 |
| 553 | 20250306 | 094400 | 23514479000 | 254500 | 254500 | 255000 | 254500 | 321 |
| 554 | 20250306 | 094300 | 23432749750 | 254500 | 257000 | 257000 | 254500 | 3046 |
| 555 | 20250306 | 094200 | 22653281500 | 256500 | 256500 | 257000 | 256000 | 1567 |
| 556 | 20250306 | 094100 | 22251273250 | 256000 | 255500 | 256500 | 255500 | 790 |
| 557 | 20250306 | 094000 | 22048984500 | 255500 | 254500 | 256000 | 254500 | 1146 |
| 558 | 20250306 | 093900 | 21756227500 | 254500 | 254500 | 255000 | 254000 | 537 |
| 559 | 20250306 | 093800 | 21619638250 | 254500 | 254000 | 255000 | 254000 | 580 |
| 560 | 20250306 | 093700 | 21472076750 | 254000 | 254000 | 254500 | 253500 | 483 |
| 561 | 20250306 | 093600 | 21349409250 | 254000 | 254000 | 254500 | 254000 | 364 |
| 562 | 20250306 | 093500 | 21256952250 | 254250 | 254000 | 255500 | 254000 | 1478 |
| 563 | 20250306 | 093400 | 20880671250 | 254500 | 254000 | 254500 | 254000 | 692 |
| 564 | 20250306 | 093300 | 20704809250 | 254500 | 254000 | 254500 | 254000 | 134 |
| 565 | 20250306 | 093200 | 20670746750 | 254000 | 254000 | 254000 | 253500 | 326 |
| 566 | 20250306 | 093100 | 20587947750 | 254000 | 253000 | 254500 | 252500 | 1325 |
| 567 | 20250306 | 093000 | 20252392750 | 253500 | 253500 | 254000 | 253000 | 383 |
| 568 | 20250306 | 092900 | 20155440750 | 253500 | 252500 | 254000 | 252500 | 827 |
| 569 | 20250306 | 092800 | 19946429250 | 252500 | 252000 | 253500 | 252000 | 2057 |
| 570 | 20250306 | 092700 | 19426547750 | 252500 | 252000 | 253000 | 252000 | 908 |
| 571 | 20250306 | 092600 | 19197478250 | 252000 | 252000 | 253000 | 252000 | 1337 |
| 572 | 20250306 | 092500 | 18860042750 | 252000 | 252500 | 253000 | 252000 | 2946 |
| 573 | 20250306 | 092400 | 18116744500 | 252500 | 254500 | 254500 | 252500 | 2794 |
| 574 | 20250306 | 092300 | 17409370750 | 254500 | 254500 | 255000 | 254000 | 1052 |
| 575 | 20250306 | 092200 | 17141706250 | 254500 | 254500 | 254500 | 253500 | 4059 |
| 576 | 20250306 | 092100 | 16110098500 | 254500 | 255500 | 255500 | 254500 | 1271 |
| 577 | 20250306 | 092000 | 15785915250 | 255500 | 256000 | 256000 | 255500 | 371 |
| 578 | 20250306 | 091900 | 15691048250 | 256000 | 255500 | 256000 | 255500 | 405 |
| 579 | 20250306 | 091800 | 15587486250 | 256000 | 256000 | 256000 | 255500 | 262 |
| 580 | 20250306 | 091700 | 15520504250 | 256000 | 256000 | 256000 | 255500 | 581 |
| 581 | 20250306 | 091600 | 15371785250 | 255500 | 254500 | 255500 | 254500 | 1066 |
| 582 | 20250306 | 091500 | 15100176750 | 255000 | 256000 | 256500 | 254500 | 4423 |
| 583 | 20250306 | 091400 | 13970569750 | 256000 | 257000 | 257000 | 256000 | 2164 |
| 584 | 20250306 | 091300 | 13415829250 | 257000 | 257000 | 257500 | 256500 | 1398 |
| 585 | 20250306 | 091200 | 13056829500 | 257000 | 256000 | 257500 | 255500 | 5416 |
| 586 | 20250306 | 091100 | 11666941000 | 255500 | 256000 | 256000 | 255500 | 1209 |
| 587 | 20250306 | 091000 | 11357937500 | 256000 | 255500 | 256000 | 255500 | 1047 |
| 588 | 20250306 | 090900 | 11090242500 | 256000 | 256000 | 256500 | 255500 | 5067 |
| 589 | 20250306 | 090800 | 9793382000 | 256000 | 257000 | 257000 | 255500 | 2344 |
| 590 | 20250306 | 090700 | 9193305250 | 257000 | 256000 | 257500 | 256000 | 2737 |
| 591 | 20250306 | 090600 | 8490662250 | 256000 | 255750 | 256500 | 255500 | 2277 |
| 592 | 20250306 | 090500 | 7907777750 | 255500 | 257500 | 257500 | 255500 | 3661 |
| 593 | 20250306 | 090400 | 6968505000 | 257000 | 255500 | 257500 | 255500 | 1377 |
| 594 | 20250306 | 090300 | 6614973500 | 255500 | 255000 | 256000 | 254500 | 1603 |
| 595 | 20250306 | 090200 | 6205987750 | 255500 | 255500 | 256000 | 254500 | 3323 |
| 596 | 20250306 | 090100 | 5357430500 | 255500 | 258500 | 259000 | 255500 | 9603 |
| 597 | 20250306 | 090000 | 2890660000 | 259000 | 260500 | 260500 | 257500 | 11120 |