36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 3 | 20250305 | 185800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 4 | 20250305 | 185700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 5 | 20250305 | 185600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 6 | 20250305 | 185500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 7 | 20250305 | 185400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 8 | 20250305 | 185300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 9 | 20250305 | 185200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 10 | 20250305 | 185100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 11 | 20250305 | 185000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 12 | 20250305 | 184900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 13 | 20250305 | 184800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 14 | 20250305 | 184700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 15 | 20250305 | 184600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 16 | 20250305 | 184500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 17 | 20250305 | 184400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 18 | 20250305 | 184300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 19 | 20250305 | 184200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 20 | 20250305 | 184100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 21 | 20250305 | 184000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 22 | 20250305 | 183900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 23 | 20250305 | 183800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 24 | 20250305 | 183700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 25 | 20250305 | 183600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 26 | 20250305 | 183500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 27 | 20250305 | 183400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 28 | 20250305 | 183300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 29 | 20250305 | 183200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 30 | 20250305 | 183100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 31 | 20250305 | 183000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 32 | 20250305 | 182900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 33 | 20250305 | 182800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 34 | 20250305 | 182700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 35 | 20250305 | 182600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 36 | 20250305 | 182500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 37 | 20250305 | 182400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 38 | 20250305 | 182300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 39 | 20250305 | 182200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 40 | 20250305 | 182100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 41 | 20250305 | 182000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 42 | 20250305 | 181900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 43 | 20250305 | 181800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 44 | 20250305 | 181700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 45 | 20250305 | 181600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 46 | 20250305 | 181500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 47 | 20250305 | 181400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 48 | 20250305 | 181300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 49 | 20250305 | 181200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 50 | 20250305 | 181100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 51 | 20250305 | 181000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 52 | 20250305 | 180900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 53 | 20250305 | 180800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 54 | 20250305 | 180700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 55 | 20250305 | 180600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 56 | 20250305 | 180500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 57 | 20250305 | 180400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 58 | 20250305 | 180300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 59 | 20250305 | 180200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 60 | 20250305 | 180100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 61 | 20250305 | 180000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 62 | 20250305 | 175900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 63 | 20250305 | 175800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 64 | 20250305 | 175700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 65 | 20250305 | 175600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 66 | 20250305 | 175500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 67 | 20250305 | 175400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 68 | 20250305 | 175300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 69 | 20250305 | 175200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 70 | 20250305 | 175100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 71 | 20250305 | 175000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 72 | 20250305 | 174900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 73 | 20250305 | 174800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 74 | 20250305 | 174700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 75 | 20250305 | 174600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 76 | 20250305 | 174500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 77 | 20250305 | 174400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 78 | 20250305 | 174300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 79 | 20250305 | 174200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 80 | 20250305 | 174100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 81 | 20250305 | 174000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 82 | 20250305 | 173900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 83 | 20250305 | 173800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 84 | 20250305 | 173700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 85 | 20250305 | 173600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 86 | 20250305 | 173500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 87 | 20250305 | 173400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 88 | 20250305 | 173300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 89 | 20250305 | 173200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 90 | 20250305 | 173100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 91 | 20250305 | 173000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 92 | 20250305 | 172900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 93 | 20250305 | 172800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 94 | 20250305 | 172700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 95 | 20250305 | 172600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 96 | 20250305 | 172500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 97 | 20250305 | 172400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 98 | 20250305 | 172300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 99 | 20250305 | 172200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 100 | 20250305 | 172100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 101 | 20250305 | 172000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 102 | 20250305 | 171900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 103 | 20250305 | 171800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 104 | 20250305 | 171700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 105 | 20250305 | 171600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 106 | 20250305 | 171500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 107 | 20250305 | 171400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 108 | 20250305 | 171300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 109 | 20250305 | 171200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 110 | 20250305 | 171100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 111 | 20250305 | 171000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 112 | 20250305 | 170900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 113 | 20250305 | 170800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 114 | 20250305 | 170700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 115 | 20250305 | 170600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 116 | 20250305 | 170500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 117 | 20250305 | 170400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 118 | 20250305 | 170300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 119 | 20250305 | 170200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 120 | 20250305 | 170100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 121 | 20250305 | 170000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 122 | 20250305 | 165900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 123 | 20250305 | 165800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 124 | 20250305 | 165700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 125 | 20250305 | 165600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 126 | 20250305 | 165500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 127 | 20250305 | 165400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 128 | 20250305 | 165300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 129 | 20250305 | 165200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 130 | 20250305 | 165100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 131 | 20250305 | 165000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 132 | 20250305 | 164900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 133 | 20250305 | 164800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 134 | 20250305 | 164700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 135 | 20250305 | 164600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 136 | 20250305 | 164500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 137 | 20250305 | 164400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 138 | 20250305 | 164300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 139 | 20250305 | 164200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 140 | 20250305 | 164100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 141 | 20250305 | 164000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 142 | 20250305 | 163900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 143 | 20250305 | 163800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 144 | 20250305 | 163700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 145 | 20250305 | 163600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 146 | 20250305 | 163500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 147 | 20250305 | 163400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 148 | 20250305 | 163300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 149 | 20250305 | 163200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 150 | 20250305 | 163100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 151 | 20250305 | 163000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 152 | 20250305 | 162900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 153 | 20250305 | 162800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 154 | 20250305 | 162700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 155 | 20250305 | 162600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 156 | 20250305 | 162500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 157 | 20250305 | 162400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 158 | 20250305 | 162300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 159 | 20250305 | 162200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 160 | 20250305 | 162100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 161 | 20250305 | 162000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 162 | 20250305 | 161900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 163 | 20250305 | 161800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 164 | 20250305 | 161700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 165 | 20250305 | 161600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 166 | 20250305 | 161500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 167 | 20250305 | 161400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 168 | 20250305 | 161300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 169 | 20250305 | 161200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 170 | 20250305 | 161100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 171 | 20250305 | 161000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 172 | 20250305 | 160900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 173 | 20250305 | 160800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 174 | 20250305 | 160700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 175 | 20250305 | 160600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 176 | 20250305 | 160500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 177 | 20250305 | 160400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 178 | 20250305 | 160300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 179 | 20250305 | 160200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 180 | 20250305 | 160100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 181 | 20250305 | 160000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 182 | 20250305 | 155900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 183 | 20250305 | 155800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 184 | 20250305 | 155700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 185 | 20250305 | 155600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 186 | 20250305 | 155500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 187 | 20250305 | 155400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 188 | 20250305 | 155300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 189 | 20250305 | 155200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 190 | 20250305 | 155100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 191 | 20250305 | 155000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 192 | 20250305 | 154900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 193 | 20250305 | 154800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 194 | 20250305 | 154700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 195 | 20250305 | 154600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 196 | 20250305 | 154500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 197 | 20250305 | 154400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 198 | 20250305 | 154300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 199 | 20250305 | 154200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 200 | 20250305 | 154100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 201 | 20250305 | 154000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 202 | 20250305 | 153900 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 203 | 20250305 | 153800 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 204 | 20250305 | 153700 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 205 | 20250305 | 153600 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 206 | 20250305 | 153500 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 207 | 20250305 | 153400 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 208 | 20250305 | 153300 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 209 | 20250305 | 153200 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 210 | 20250305 | 153100 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 0 |
| 211 | 20250305 | 153000 | 528975966500 | 695000 | 695000 | 695000 | 695000 | 34317 |
| 212 | 20250305 | 152900 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 213 | 20250305 | 152800 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 214 | 20250305 | 152700 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 215 | 20250305 | 152600 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 216 | 20250305 | 152500 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 217 | 20250305 | 152400 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 218 | 20250305 | 152300 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 219 | 20250305 | 152200 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 220 | 20250305 | 152100 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 221 | 20250305 | 152000 | 505125651500 | 690000 | 690000 | 690000 | 690000 | 0 |
| 222 | 20250305 | 151900 | 505125651500 | 690000 | 689000 | 690000 | 689000 | 1258 |
| 223 | 20250305 | 151800 | 504258610000 | 690000 | 690000 | 690000 | 688000 | 1676 |
| 224 | 20250305 | 151700 | 503102823500 | 690000 | 690000 | 690000 | 689000 | 2334 |
| 225 | 20250305 | 151600 | 501493864500 | 689000 | 689000 | 690000 | 689000 | 1031 |
| 226 | 20250305 | 151500 | 500782863500 | 690000 | 688000 | 690000 | 688000 | 1696 |
| 227 | 20250305 | 151400 | 499614272000 | 689000 | 689000 | 690000 | 688000 | 1115 |
| 228 | 20250305 | 151300 | 498846188500 | 689000 | 689000 | 690000 | 689000 | 837 |
| 229 | 20250305 | 151200 | 498269095500 | 690000 | 690000 | 690000 | 689000 | 892 |
| 230 | 20250305 | 151100 | 497653872500 | 689000 | 689000 | 690000 | 688000 | 2271 |
| 231 | 20250305 | 151000 | 496088464000 | 689000 | 689000 | 689000 | 688000 | 518 |
| 232 | 20250305 | 150900 | 495731712000 | 688000 | 687500 | 689000 | 687000 | 1276 |
| 233 | 20250305 | 150800 | 494853958500 | 687000 | 689000 | 690000 | 685000 | 9885 |
| 234 | 20250305 | 150700 | 488047517500 | 690000 | 690000 | 690000 | 689000 | 692 |
| 235 | 20250305 | 150600 | 487570242500 | 690000 | 690000 | 690000 | 689000 | 1279 |
| 236 | 20250305 | 150500 | 486688123500 | 690000 | 691000 | 691000 | 689000 | 1289 |
| 237 | 20250305 | 150400 | 485798702500 | 690000 | 690000 | 691000 | 689000 | 1840 |
| 238 | 20250305 | 150300 | 484529087000 | 691000 | 691000 | 691000 | 688000 | 2073 |
| 239 | 20250305 | 150200 | 483099622500 | 691000 | 689000 | 691000 | 688000 | 1723 |
| 240 | 20250305 | 150100 | 481912316000 | 689000 | 690000 | 692000 | 689000 | 3575 |
| 241 | 20250305 | 150000 | 479444179000 | 691000 | 689000 | 691000 | 689000 | 2873 |
| 242 | 20250305 | 145900 | 477461711000 | 690000 | 690000 | 690000 | 689000 | 1313 |
| 243 | 20250305 | 145800 | 476556187000 | 689500 | 687000 | 690000 | 687000 | 2803 |
| 244 | 20250305 | 145700 | 474625633500 | 688000 | 686000 | 688000 | 685000 | 6603 |
| 245 | 20250305 | 145600 | 470091651500 | 685000 | 686000 | 686000 | 685000 | 2068 |
| 246 | 20250305 | 145500 | 468673132500 | 686000 | 686000 | 686000 | 685000 | 894 |
| 247 | 20250305 | 145400 | 468060289000 | 685000 | 684000 | 686000 | 684000 | 2663 |
| 248 | 20250305 | 145300 | 466235840000 | 684000 | 682000 | 685000 | 682000 | 4320 |
| 249 | 20250305 | 145200 | 463283232500 | 682000 | 682000 | 682500 | 682000 | 217 |
| 250 | 20250305 | 145100 | 463135212000 | 682000 | 683000 | 683000 | 682000 | 754 |
| 251 | 20250305 | 145000 | 462620782000 | 683000 | 682000 | 683000 | 682000 | 217 |
| 252 | 20250305 | 144900 | 462472713500 | 682000 | 682000 | 683000 | 681000 | 763 |
| 253 | 20250305 | 144800 | 461952410500 | 681000 | 682000 | 682000 | 681000 | 316 |
| 254 | 20250305 | 144700 | 461736956500 | 682000 | 681000 | 682000 | 680000 | 6958 |
| 255 | 20250305 | 144600 | 456996654500 | 681000 | 680000 | 681000 | 679000 | 1156 |
| 256 | 20250305 | 144500 | 456210650500 | 680500 | 680500 | 680500 | 680000 | 348 |
| 257 | 20250305 | 144400 | 455973987000 | 680500 | 680000 | 680500 | 679000 | 970 |
| 258 | 20250305 | 144300 | 455314447000 | 680000 | 680000 | 680500 | 680000 | 1250 |
| 259 | 20250305 | 144200 | 454464420500 | 680000 | 680000 | 681000 | 680000 | 356 |
| 260 | 20250305 | 144100 | 454222323500 | 680000 | 680000 | 681000 | 679500 | 2030 |
| 261 | 20250305 | 144000 | 452841883000 | 680000 | 680000 | 680500 | 680000 | 533 |
| 262 | 20250305 | 143900 | 452479429500 | 680000 | 681000 | 681000 | 680000 | 286 |
| 263 | 20250305 | 143800 | 452284909000 | 680000 | 681000 | 681000 | 680000 | 137 |
| 264 | 20250305 | 143700 | 452191709000 | 680000 | 680000 | 681000 | 680000 | 140 |
| 265 | 20250305 | 143600 | 452096494500 | 680000 | 680000 | 681000 | 679000 | 360 |
| 266 | 20250305 | 143500 | 451851673500 | 680000 | 680000 | 681000 | 679000 | 1188 |
| 267 | 20250305 | 143400 | 451043927500 | 680000 | 681000 | 681000 | 679000 | 829 |
| 268 | 20250305 | 143300 | 450480235500 | 680000 | 680000 | 681000 | 679000 | 1610 |
| 269 | 20250305 | 143200 | 449385398500 | 681000 | 680000 | 681000 | 679000 | 3387 |
| 270 | 20250305 | 143100 | 447082332500 | 680000 | 680000 | 681000 | 680000 | 555 |
| 271 | 20250305 | 143000 | 446704780500 | 681000 | 680000 | 681000 | 680000 | 1156 |
| 272 | 20250305 | 142900 | 445918269500 | 681000 | 680000 | 681000 | 680000 | 2245 |
| 273 | 20250305 | 142800 | 444389632000 | 681000 | 680000 | 681000 | 680000 | 671 |
| 274 | 20250305 | 142700 | 443933252000 | 680000 | 680000 | 681000 | 680000 | 874 |
| 275 | 20250305 | 142600 | 443338821000 | 681000 | 680000 | 681000 | 680000 | 658 |
| 276 | 20250305 | 142500 | 442891139500 | 681000 | 680000 | 681000 | 680000 | 81 |
| 277 | 20250305 | 142400 | 442836036500 | 680000 | 679000 | 682000 | 679000 | 1955 |
| 278 | 20250305 | 142300 | 441504820500 | 679000 | 680000 | 681000 | 679000 | 1784 |
| 279 | 20250305 | 142200 | 440291758000 | 680000 | 680000 | 681000 | 679500 | 3945 |
| 280 | 20250305 | 142100 | 437608985500 | 680000 | 681000 | 681000 | 680000 | 122 |
| 281 | 20250305 | 142000 | 437525979500 | 681000 | 681000 | 681000 | 680000 | 167 |
| 282 | 20250305 | 141900 | 437412354500 | 681000 | 681000 | 682000 | 680000 | 760 |
| 283 | 20250305 | 141800 | 436894835500 | 681000 | 681000 | 682000 | 680000 | 1407 |
| 284 | 20250305 | 141700 | 435936699500 | 681000 | 681000 | 681000 | 680000 | 166 |
| 285 | 20250305 | 141600 | 435823761500 | 681000 | 682000 | 682000 | 680000 | 513 |
| 286 | 20250305 | 141500 | 435474406500 | 682000 | 681000 | 682000 | 680000 | 591 |
| 287 | 20250305 | 141400 | 435071782500 | 682000 | 681000 | 682000 | 680000 | 1255 |
| 288 | 20250305 | 141300 | 434217122500 | 681000 | 681000 | 681000 | 680000 | 288 |
| 289 | 20250305 | 141200 | 434021088000 | 681000 | 681000 | 681000 | 680000 | 446 |
| 290 | 20250305 | 141100 | 433717422000 | 681000 | 681000 | 682000 | 680000 | 693 |
| 291 | 20250305 | 141000 | 433245495000 | 681000 | 681000 | 682000 | 681000 | 716 |
| 292 | 20250305 | 140900 | 432757838000 | 682000 | 682000 | 682000 | 681000 | 387 |
| 293 | 20250305 | 140800 | 432494055500 | 681000 | 682000 | 683000 | 681000 | 497 |
| 294 | 20250305 | 140700 | 432155106500 | 682000 | 682000 | 683000 | 682000 | 971 |
| 295 | 20250305 | 140600 | 431492861000 | 682000 | 682000 | 683000 | 682000 | 437 |
| 296 | 20250305 | 140500 | 431194768000 | 682000 | 682000 | 683000 | 682000 | 219 |
| 297 | 20250305 | 140400 | 431045338500 | 682000 | 683000 | 683000 | 681000 | 1003 |
| 298 | 20250305 | 140300 | 430361362500 | 682000 | 682000 | 683000 | 682000 | 221 |
| 299 | 20250305 | 140200 | 430210581500 | 682000 | 682000 | 683000 | 682000 | 451 |
| 300 | 20250305 | 140100 | 429902870500 | 683000 | 682000 | 683000 | 681000 | 1237 |
| 301 | 20250305 | 140000 | 429059179500 | 683000 | 682000 | 683000 | 682000 | 289 |
| 302 | 20250305 | 135900 | 428861874000 | 683000 | 683000 | 683000 | 682000 | 255 |
| 303 | 20250305 | 135800 | 428687776000 | 683000 | 682500 | 683000 | 682000 | 143 |
| 304 | 20250305 | 135700 | 428590137000 | 683000 | 681000 | 683000 | 681000 | 1951 |
| 305 | 20250305 | 135600 | 427260209500 | 681000 | 681000 | 681000 | 680000 | 152 |
| 306 | 20250305 | 135500 | 427156793500 | 681000 | 680000 | 681000 | 679000 | 507 |
| 307 | 20250305 | 135400 | 426812091000 | 680000 | 680000 | 681000 | 679000 | 1905 |
| 308 | 20250305 | 135300 | 425516757500 | 680000 | 681000 | 681000 | 680000 | 257 |
| 309 | 20250305 | 135200 | 425341936500 | 681000 | 680500 | 681000 | 680000 | 225 |
| 310 | 20250305 | 135100 | 425188898000 | 680000 | 681000 | 681000 | 680000 | 624 |
| 311 | 20250305 | 135000 | 424764497000 | 681000 | 680000 | 681000 | 680000 | 545 |
| 312 | 20250305 | 134900 | 424393506500 | 681000 | 680000 | 681000 | 680000 | 399 |
| 313 | 20250305 | 134800 | 424122141000 | 680000 | 680000 | 681000 | 680000 | 383 |
| 314 | 20250305 | 134700 | 423861656500 | 681000 | 681000 | 681000 | 680000 | 833 |
| 315 | 20250305 | 134600 | 423295089500 | 680000 | 681000 | 682000 | 680000 | 2008 |
| 316 | 20250305 | 134500 | 421928490500 | 681000 | 682000 | 682000 | 681000 | 176 |
| 317 | 20250305 | 134400 | 421808560500 | 682000 | 682000 | 682000 | 681000 | 930 |
| 318 | 20250305 | 134300 | 421175164500 | 682000 | 682000 | 682000 | 681000 | 279 |
| 319 | 20250305 | 134200 | 420985095000 | 682000 | 681500 | 682000 | 681000 | 416 |
| 320 | 20250305 | 134100 | 420701667000 | 682000 | 681000 | 682000 | 681000 | 248 |
| 321 | 20250305 | 134000 | 420532628500 | 682000 | 682000 | 682000 | 681000 | 422 |
| 322 | 20250305 | 133900 | 420244898000 | 682000 | 682000 | 682000 | 681000 | 455 |
| 323 | 20250305 | 133800 | 419934643500 | 681000 | 681000 | 682000 | 681000 | 280 |
| 324 | 20250305 | 133700 | 419743877500 | 682000 | 681000 | 682000 | 681000 | 507 |
| 325 | 20250305 | 133600 | 419398486000 | 682000 | 682000 | 683000 | 681000 | 1123 |
| 326 | 20250305 | 133500 | 418632772000 | 683000 | 683000 | 683000 | 682000 | 108 |
| 327 | 20250305 | 133400 | 418559054000 | 683000 | 683000 | 683000 | 682000 | 330 |
| 328 | 20250305 | 133300 | 418333738500 | 683000 | 683000 | 683500 | 682000 | 350 |
| 329 | 20250305 | 133200 | 418094779000 | 683000 | 684000 | 684000 | 683000 | 293 |
| 330 | 20250305 | 133100 | 417894556500 | 683000 | 683000 | 684000 | 682000 | 705 |
| 331 | 20250305 | 133000 | 417413135500 | 682000 | 684000 | 685000 | 682000 | 2074 |
| 332 | 20250305 | 132900 | 415995115500 | 684000 | 685000 | 685000 | 684000 | 277 |
| 333 | 20250305 | 132800 | 415805593500 | 684000 | 685000 | 685000 | 684000 | 279 |
| 334 | 20250305 | 132700 | 415614688500 | 684000 | 684500 | 685000 | 684000 | 576 |
| 335 | 20250305 | 132600 | 415220311000 | 685000 | 686000 | 686000 | 684000 | 2355 |
| 336 | 20250305 | 132500 | 413608037000 | 686000 | 686000 | 686000 | 685000 | 627 |
| 337 | 20250305 | 132400 | 413177952000 | 686000 | 685000 | 686000 | 684000 | 1668 |
| 338 | 20250305 | 132300 | 412035222000 | 685000 | 684000 | 685000 | 683000 | 1073 |
| 339 | 20250305 | 132200 | 411301265000 | 683000 | 684000 | 684000 | 683000 | 639 |
| 340 | 20250305 | 132100 | 410864414500 | 684000 | 682000 | 684000 | 681000 | 2022 |
| 341 | 20250305 | 132000 | 409484099500 | 682000 | 682000 | 682000 | 681000 | 216 |
| 342 | 20250305 | 131900 | 409336876500 | 682000 | 682000 | 682000 | 681000 | 907 |
| 343 | 20250305 | 131800 | 408718369500 | 682000 | 682000 | 682000 | 681000 | 328 |
| 344 | 20250305 | 131700 | 408494882500 | 682000 | 681000 | 682000 | 681000 | 189 |
| 345 | 20250305 | 131600 | 408366060500 | 682000 | 682000 | 682000 | 681000 | 322 |
| 346 | 20250305 | 131500 | 408146723500 | 681000 | 681000 | 682000 | 681000 | 249 |
| 347 | 20250305 | 131400 | 407977058500 | 682000 | 682000 | 682000 | 681000 | 743 |
| 348 | 20250305 | 131300 | 407470940500 | 682000 | 681000 | 682000 | 681000 | 367 |
| 349 | 20250305 | 131200 | 407220974500 | 681000 | 682000 | 682000 | 681000 | 208 |
| 350 | 20250305 | 131100 | 407079220500 | 682000 | 681000 | 682000 | 681000 | 515 |
| 351 | 20250305 | 131000 | 406728064000 | 682000 | 682000 | 682000 | 681000 | 229 |
| 352 | 20250305 | 130900 | 406572092500 | 681000 | 680000 | 682000 | 680000 | 1607 |
| 353 | 20250305 | 130800 | 405477713000 | 680000 | 680000 | 681000 | 680000 | 307 |
| 354 | 20250305 | 130700 | 405268917500 | 680000 | 681500 | 682000 | 680000 | 870 |
| 355 | 20250305 | 130600 | 404676564000 | 682000 | 682000 | 682000 | 681000 | 584 |
| 356 | 20250305 | 130500 | 404278662500 | 682000 | 682000 | 682000 | 681000 | 175 |
| 357 | 20250305 | 130400 | 404159402500 | 682000 | 681000 | 682000 | 680000 | 476 |
| 358 | 20250305 | 130300 | 403835118500 | 682000 | 679500 | 682000 | 679000 | 1184 |
| 359 | 20250305 | 130200 | 403029690500 | 679000 | 679000 | 680000 | 679000 | 477 |
| 360 | 20250305 | 130100 | 402705693500 | 680000 | 680000 | 681000 | 679000 | 2190 |
| 361 | 20250305 | 130000 | 401216866500 | 680000 | 683000 | 683000 | 680000 | 2376 |
| 362 | 20250305 | 125900 | 399597651500 | 682000 | 684000 | 684000 | 682000 | 1129 |
| 363 | 20250305 | 125800 | 398826618000 | 684000 | 685000 | 685000 | 683000 | 2288 |
| 364 | 20250305 | 125700 | 397261125500 | 685000 | 684000 | 685000 | 683500 | 1083 |
| 365 | 20250305 | 125600 | 396520085000 | 684000 | 683500 | 684000 | 683000 | 512 |
| 366 | 20250305 | 125500 | 396169941500 | 684000 | 684000 | 684000 | 683000 | 855 |
| 367 | 20250305 | 125400 | 395585305000 | 683000 | 683000 | 684000 | 683000 | 444 |
| 368 | 20250305 | 125300 | 395281953000 | 683000 | 683000 | 684000 | 682000 | 326 |
| 369 | 20250305 | 125200 | 395059219500 | 683000 | 683000 | 684000 | 682000 | 566 |
| 370 | 20250305 | 125100 | 394672630500 | 684000 | 683000 | 684000 | 683000 | 639 |
| 371 | 20250305 | 125000 | 394236166500 | 683000 | 684000 | 684000 | 683000 | 967 |
| 372 | 20250305 | 124900 | 393575429500 | 683000 | 685500 | 685500 | 683000 | 1372 |
| 373 | 20250305 | 124800 | 392636498500 | 685500 | 686000 | 686000 | 685000 | 1146 |
| 374 | 20250305 | 124700 | 391850758000 | 686000 | 684000 | 686000 | 683000 | 2464 |
| 375 | 20250305 | 124600 | 390163648000 | 684000 | 684000 | 685000 | 683000 | 966 |
| 376 | 20250305 | 124500 | 389502380500 | 683000 | 685000 | 685000 | 683000 | 1329 |
| 377 | 20250305 | 124400 | 388593040500 | 685000 | 685000 | 685000 | 684000 | 1102 |
| 378 | 20250305 | 124300 | 387838702500 | 685000 | 683000 | 685000 | 682000 | 2456 |
| 379 | 20250305 | 124200 | 386160247000 | 683000 | 682000 | 683000 | 681000 | 1436 |
| 380 | 20250305 | 124100 | 385180677000 | 682000 | 683000 | 683000 | 682000 | 398 |
| 381 | 20250305 | 124000 | 384908925000 | 682000 | 682000 | 683000 | 682000 | 617 |
| 382 | 20250305 | 123900 | 384487837500 | 683000 | 683000 | 683000 | 682000 | 537 |
| 383 | 20250305 | 123800 | 384121310000 | 683000 | 683000 | 683000 | 682000 | 230 |
| 384 | 20250305 | 123700 | 383964271500 | 682000 | 683000 | 684000 | 682000 | 1326 |
| 385 | 20250305 | 123600 | 383058748000 | 683000 | 684000 | 684000 | 682000 | 2293 |
| 386 | 20250305 | 123500 | 381492504000 | 684000 | 683000 | 685000 | 682000 | 2057 |
| 387 | 20250305 | 123400 | 380085693000 | 683000 | 683000 | 683000 | 682000 | 1290 |
| 388 | 20250305 | 123300 | 379204698000 | 682000 | 682000 | 682000 | 681000 | 1140 |
| 389 | 20250305 | 123200 | 378427238000 | 682000 | 681000 | 682000 | 680000 | 1074 |
| 390 | 20250305 | 123100 | 377695652000 | 681000 | 680000 | 682000 | 680000 | 969 |
| 391 | 20250305 | 123000 | 377035814000 | 680000 | 680000 | 681000 | 680000 | 511 |
| 392 | 20250305 | 122900 | 376687877000 | 680000 | 680000 | 681000 | 679000 | 930 |
| 393 | 20250305 | 122800 | 376055433000 | 679000 | 680000 | 680000 | 679000 | 149 |
| 394 | 20250305 | 122700 | 375954124000 | 679000 | 681000 | 683000 | 679000 | 3446 |
| 395 | 20250305 | 122600 | 373607931500 | 681000 | 678000 | 682000 | 678000 | 7510 |
| 396 | 20250305 | 122500 | 368498218500 | 678000 | 678500 | 679000 | 678000 | 319 |
| 397 | 20250305 | 122400 | 368281775000 | 678000 | 678000 | 679000 | 678000 | 672 |
| 398 | 20250305 | 122300 | 367825910000 | 678000 | 680000 | 680000 | 678000 | 679 |
| 399 | 20250305 | 122200 | 367364878000 | 679000 | 679000 | 680000 | 678000 | 988 |
| 400 | 20250305 | 122100 | 366693795000 | 679000 | 675000 | 679000 | 675000 | 3360 |
| 401 | 20250305 | 122000 | 364418109000 | 676000 | 676000 | 676000 | 675000 | 257 |
| 402 | 20250305 | 121900 | 364244512000 | 675000 | 676000 | 676000 | 675000 | 417 |
| 403 | 20250305 | 121800 | 363962907000 | 676000 | 674000 | 676000 | 674000 | 351 |
| 404 | 20250305 | 121700 | 363725894000 | 674000 | 675000 | 676000 | 674000 | 344 |
| 405 | 20250305 | 121600 | 363493667500 | 675000 | 675000 | 676000 | 674000 | 971 |
| 406 | 20250305 | 121500 | 362838118500 | 676000 | 676000 | 677000 | 675000 | 233 |
| 407 | 20250305 | 121400 | 362680680500 | 677000 | 677000 | 677000 | 675000 | 851 |
| 408 | 20250305 | 121300 | 362105584500 | 676000 | 676000 | 677000 | 675000 | 618 |
| 409 | 20250305 | 121200 | 361687719500 | 677000 | 677000 | 677000 | 676000 | 751 |
| 410 | 20250305 | 121100 | 361179700500 | 677000 | 677000 | 677000 | 676000 | 458 |
| 411 | 20250305 | 121000 | 360869846500 | 676000 | 675000 | 677000 | 675000 | 1079 |
| 412 | 20250305 | 120900 | 360140402000 | 674000 | 675000 | 675000 | 674000 | 930 |
| 413 | 20250305 | 120800 | 359512899500 | 675000 | 674000 | 675000 | 674000 | 221 |
| 414 | 20250305 | 120700 | 359363859500 | 674000 | 674000 | 675000 | 673500 | 299 |
| 415 | 20250305 | 120600 | 359162277500 | 674000 | 673000 | 675000 | 673000 | 1691 |
| 416 | 20250305 | 120500 | 358023102500 | 673000 | 673000 | 673000 | 672000 | 307 |
| 417 | 20250305 | 120400 | 357816593500 | 672000 | 672000 | 673000 | 672000 | 405 |
| 418 | 20250305 | 120300 | 357544159500 | 672000 | 671000 | 673000 | 671000 | 1606 |
| 419 | 20250305 | 120200 | 356465069500 | 671000 | 671000 | 672000 | 671000 | 499 |
| 420 | 20250305 | 120100 | 356130109500 | 672000 | 672000 | 672000 | 671000 | 582 |
| 421 | 20250305 | 120000 | 355739095000 | 671000 | 672000 | 673000 | 671000 | 950 |
| 422 | 20250305 | 115900 | 355100606500 | 672000 | 674000 | 674000 | 672000 | 964 |
| 423 | 20250305 | 115800 | 354451808500 | 673000 | 675000 | 676000 | 673000 | 1086 |
| 424 | 20250305 | 115700 | 353719153500 | 676000 | 676000 | 677000 | 675000 | 394 |
| 425 | 20250305 | 115600 | 353452873500 | 676000 | 677000 | 677000 | 676000 | 203 |
| 426 | 20250305 | 115500 | 353315581500 | 676000 | 677000 | 678000 | 676000 | 885 |
| 427 | 20250305 | 115400 | 352716859500 | 678000 | 676000 | 678000 | 676000 | 268 |
| 428 | 20250305 | 115300 | 352535474000 | 676000 | 678000 | 678000 | 676000 | 269 |
| 429 | 20250305 | 115200 | 352353429000 | 678000 | 677000 | 678000 | 676000 | 402 |
| 430 | 20250305 | 115100 | 352081247000 | 678000 | 678000 | 678000 | 676000 | 717 |
| 431 | 20250305 | 115000 | 351595804000 | 678000 | 678000 | 678000 | 677000 | 385 |
| 432 | 20250305 | 114900 | 351335127000 | 678000 | 679000 | 679000 | 677000 | 1212 |
| 433 | 20250305 | 114800 | 350513778000 | 679000 | 680000 | 680000 | 678000 | 1059 |
| 434 | 20250305 | 114700 | 349794488000 | 680000 | 679000 | 680000 | 679000 | 1561 |
| 435 | 20250305 | 114600 | 348733047500 | 680000 | 678000 | 680000 | 677000 | 2593 |
| 436 | 20250305 | 114500 | 346973726500 | 677500 | 677000 | 678000 | 676000 | 509 |
| 437 | 20250305 | 114400 | 346628997500 | 677000 | 674000 | 677000 | 674000 | 1482 |
| 438 | 20250305 | 114300 | 345627449000 | 674000 | 671000 | 675000 | 671000 | 985 |
| 439 | 20250305 | 114200 | 344964778000 | 673000 | 671000 | 673000 | 670000 | 7122 |
| 440 | 20250305 | 114100 | 340188824500 | 671000 | 672000 | 672000 | 671000 | 395 |
| 441 | 20250305 | 114000 | 339923761500 | 671000 | 671000 | 672000 | 671000 | 714 |
| 442 | 20250305 | 113900 | 339444580500 | 671000 | 671000 | 672000 | 671000 | 689 |
| 443 | 20250305 | 113800 | 338982244500 | 672000 | 671000 | 672000 | 671000 | 825 |
| 444 | 20250305 | 113700 | 338428616000 | 672000 | 671000 | 672000 | 671000 | 483 |
| 445 | 20250305 | 113600 | 338104223000 | 671000 | 671000 | 672000 | 671000 | 399 |
| 446 | 20250305 | 113500 | 337836324000 | 671000 | 672000 | 674000 | 671000 | 702 |
| 447 | 20250305 | 113400 | 337364370000 | 673000 | 671500 | 674000 | 670000 | 1963 |
| 448 | 20250305 | 113300 | 336045376000 | 671000 | 672000 | 673000 | 671000 | 3905 |
| 449 | 20250305 | 113200 | 333424172000 | 672000 | 672000 | 673000 | 672000 | 882 |
| 450 | 20250305 | 113100 | 332831396500 | 672000 | 672000 | 673000 | 671000 | 613 |
| 451 | 20250305 | 113000 | 332419402000 | 672000 | 673000 | 673000 | 671000 | 2578 |
| 452 | 20250305 | 112900 | 330687085500 | 673000 | 675000 | 675000 | 673000 | 3286 |
| 453 | 20250305 | 112800 | 328473938500 | 675000 | 676000 | 676000 | 674000 | 847 |
| 454 | 20250305 | 112700 | 327902259000 | 675000 | 677000 | 677000 | 675000 | 1583 |
| 455 | 20250305 | 112600 | 326832065000 | 677000 | 676000 | 677000 | 676000 | 836 |
| 456 | 20250305 | 112500 | 326266314000 | 676000 | 675000 | 677000 | 675000 | 817 |
| 457 | 20250305 | 112400 | 325714040500 | 676000 | 676000 | 676000 | 675000 | 225 |
| 458 | 20250305 | 112300 | 325562014500 | 675000 | 675000 | 677000 | 675000 | 1200 |
| 459 | 20250305 | 112200 | 324751558000 | 675000 | 674000 | 675000 | 674000 | 570 |
| 460 | 20250305 | 112100 | 324367206500 | 674000 | 675000 | 676000 | 674000 | 839 |
| 461 | 20250305 | 112000 | 323801026500 | 676000 | 676000 | 677000 | 675000 | 631 |
| 462 | 20250305 | 111900 | 323374499500 | 676000 | 675000 | 677000 | 675000 | 1198 |
| 463 | 20250305 | 111800 | 322564925000 | 675000 | 674000 | 676000 | 674000 | 1252 |
| 464 | 20250305 | 111700 | 321720187500 | 674000 | 675000 | 675000 | 673000 | 3685 |
| 465 | 20250305 | 111600 | 319236096500 | 675500 | 676000 | 676000 | 675000 | 2787 |
| 466 | 20250305 | 111500 | 317354806000 | 675000 | 676000 | 676000 | 675000 | 801 |
| 467 | 20250305 | 111400 | 316813826500 | 676000 | 676000 | 677000 | 675000 | 2750 |
| 468 | 20250305 | 111300 | 314956114500 | 676000 | 678000 | 678000 | 675000 | 4133 |
| 469 | 20250305 | 111200 | 312160815500 | 677000 | 680000 | 680000 | 677000 | 2806 |
| 470 | 20250305 | 111100 | 310257075500 | 679000 | 680000 | 681000 | 679000 | 1485 |
| 471 | 20250305 | 111000 | 309247482500 | 681000 | 681000 | 682000 | 680000 | 294 |
| 472 | 20250305 | 110900 | 309047230500 | 681000 | 682000 | 682000 | 680000 | 648 |
| 473 | 20250305 | 110800 | 308605933500 | 682000 | 681000 | 682000 | 681000 | 371 |
| 474 | 20250305 | 110700 | 308353200500 | 682000 | 682000 | 682000 | 681000 | 621 |
| 475 | 20250305 | 110600 | 307930126000 | 682000 | 681000 | 682000 | 680000 | 760 |
| 476 | 20250305 | 110500 | 307412568000 | 681000 | 680000 | 681000 | 680000 | 380 |
| 477 | 20250305 | 110400 | 307154057000 | 680000 | 682000 | 682000 | 680000 | 1492 |
| 478 | 20250305 | 110300 | 306137534000 | 682000 | 683000 | 683000 | 682000 | 295 |
| 479 | 20250305 | 110200 | 305936258000 | 683000 | 682000 | 683000 | 682000 | 878 |
| 480 | 20250305 | 110100 | 305336634500 | 683000 | 681000 | 683000 | 681000 | 868 |
| 481 | 20250305 | 110000 | 304744818000 | 681500 | 679500 | 682000 | 679000 | 548 |
| 482 | 20250305 | 105900 | 304371924000 | 680000 | 679000 | 680000 | 679000 | 599 |
| 483 | 20250305 | 105800 | 303964767000 | 679000 | 682000 | 683000 | 679000 | 2809 |
| 484 | 20250305 | 105700 | 302052299500 | 683000 | 682500 | 683000 | 681000 | 722 |
| 485 | 20250305 | 105600 | 301559870500 | 683000 | 682000 | 683000 | 681000 | 362 |
| 486 | 20250305 | 105500 | 301312920500 | 682000 | 683000 | 683000 | 681000 | 786 |
| 487 | 20250305 | 105400 | 300776923500 | 682000 | 682000 | 683000 | 681000 | 612 |
| 488 | 20250305 | 105300 | 300359301000 | 683000 | 682000 | 684000 | 681000 | 1325 |
| 489 | 20250305 | 105200 | 299455285000 | 682000 | 678000 | 682000 | 678000 | 1914 |
| 490 | 20250305 | 105100 | 298154011500 | 678000 | 679000 | 679000 | 678000 | 1114 |
| 491 | 20250305 | 105000 | 297398389500 | 679000 | 679000 | 680000 | 678000 | 1038 |
| 492 | 20250305 | 104900 | 296693683000 | 680000 | 677000 | 680000 | 677000 | 1739 |
| 493 | 20250305 | 104800 | 295513518500 | 677000 | 678500 | 679000 | 676000 | 2882 |
| 494 | 20250305 | 104700 | 293560761000 | 678500 | 680000 | 680000 | 678000 | 4709 |
| 495 | 20250305 | 104600 | 290364299500 | 679000 | 682000 | 682000 | 679000 | 1765 |
| 496 | 20250305 | 104500 | 289163471500 | 681000 | 684000 | 684000 | 681000 | 2170 |
| 497 | 20250305 | 104400 | 287683340500 | 684000 | 682000 | 684000 | 682000 | 1095 |
| 498 | 20250305 | 104300 | 286935446500 | 682000 | 682000 | 683000 | 679000 | 11980 |
| 499 | 20250305 | 104200 | 278784246000 | 682000 | 684000 | 685000 | 682000 | 5674 |
| 500 | 20250305 | 104100 | 274906026000 | 685000 | 687000 | 687000 | 684000 | 5034 |
| 501 | 20250305 | 104000 | 271455066000 | 688000 | 687000 | 688000 | 687000 | 509 |
| 502 | 20250305 | 103900 | 271105237000 | 688000 | 688000 | 688000 | 687000 | 1177 |
| 503 | 20250305 | 103800 | 270296271000 | 688000 | 688000 | 689000 | 688000 | 604 |
| 504 | 20250305 | 103700 | 269880630000 | 688000 | 688000 | 689000 | 688000 | 1451 |
| 505 | 20250305 | 103600 | 268882223000 | 689000 | 689000 | 689000 | 688000 | 577 |
| 506 | 20250305 | 103500 | 268485062000 | 689000 | 690000 | 692000 | 688000 | 2304 |
| 507 | 20250305 | 103400 | 266895731000 | 690000 | 691000 | 692000 | 690000 | 857 |
| 508 | 20250305 | 103300 | 266303685000 | 691000 | 690000 | 692000 | 690000 | 1026 |
| 509 | 20250305 | 103200 | 265595575000 | 690000 | 690000 | 690000 | 689000 | 237 |
| 510 | 20250305 | 103100 | 265432097000 | 690000 | 690000 | 691000 | 688000 | 2365 |
| 511 | 20250305 | 103000 | 263802481500 | 689000 | 688000 | 691000 | 688000 | 2354 |
| 512 | 20250305 | 102900 | 262180602500 | 689000 | 690000 | 690000 | 688000 | 1658 |
| 513 | 20250305 | 102800 | 261038595500 | 689000 | 691000 | 692000 | 689000 | 4639 |
| 514 | 20250305 | 102700 | 257837614000 | 690000 | 693000 | 693000 | 690000 | 5451 |
| 515 | 20250305 | 102600 | 254070363000 | 694000 | 694000 | 694000 | 693000 | 655 |
| 516 | 20250305 | 102500 | 253616242500 | 693000 | 694000 | 694000 | 693000 | 610 |
| 517 | 20250305 | 102400 | 253193422500 | 693000 | 694000 | 695000 | 693000 | 922 |
| 518 | 20250305 | 102300 | 252553664000 | 694000 | 694000 | 695000 | 693000 | 725 |
| 519 | 20250305 | 102200 | 252050661000 | 695000 | 693000 | 695000 | 692000 | 1988 |
| 520 | 20250305 | 102100 | 250672130000 | 694000 | 694000 | 695000 | 693000 | 532 |
| 521 | 20250305 | 102000 | 250303074500 | 694000 | 695000 | 695000 | 693000 | 733 |
| 522 | 20250305 | 101900 | 249794319000 | 694000 | 695000 | 696000 | 694000 | 1324 |
| 523 | 20250305 | 101800 | 248874642000 | 694000 | 693000 | 695000 | 692000 | 1006 |
| 524 | 20250305 | 101700 | 248176942000 | 693000 | 691000 | 693000 | 690000 | 2631 |
| 525 | 20250305 | 101600 | 246358029500 | 691000 | 691000 | 692000 | 690000 | 2110 |
| 526 | 20250305 | 101500 | 244899726500 | 692000 | 690000 | 692000 | 690000 | 2927 |
| 527 | 20250305 | 101400 | 242878056000 | 690000 | 692000 | 693000 | 690000 | 4733 |
| 528 | 20250305 | 101300 | 239606786000 | 692000 | 694000 | 695000 | 692000 | 3653 |
| 529 | 20250305 | 101200 | 237075313500 | 694000 | 694000 | 695000 | 694000 | 1029 |
| 530 | 20250305 | 101100 | 236361044500 | 695000 | 694000 | 695000 | 693000 | 1181 |
| 531 | 20250305 | 101000 | 235541448500 | 694000 | 697000 | 697000 | 694000 | 1965 |
| 532 | 20250305 | 100900 | 234175532000 | 696000 | 698000 | 698000 | 696000 | 485 |
| 533 | 20250305 | 100800 | 233837676500 | 698000 | 698000 | 699000 | 697000 | 641 |
| 534 | 20250305 | 100700 | 233390544000 | 699000 | 699000 | 699000 | 698000 | 381 |
| 535 | 20250305 | 100600 | 233124500500 | 699000 | 698000 | 700000 | 698000 | 864 |
| 536 | 20250305 | 100500 | 232520821500 | 699000 | 697000 | 700000 | 697000 | 2000 |
| 537 | 20250305 | 100400 | 231124331500 | 698000 | 693000 | 699000 | 693000 | 2105 |
| 538 | 20250305 | 100300 | 229660111500 | 693000 | 694000 | 695000 | 693000 | 1672 |
| 539 | 20250305 | 100200 | 228500294500 | 694000 | 696000 | 697000 | 694000 | 2318 |
| 540 | 20250305 | 100100 | 226888245000 | 696000 | 696000 | 698000 | 696000 | 1598 |
| 541 | 20250305 | 100000 | 225775683000 | 697000 | 698000 | 698000 | 696000 | 1721 |
| 542 | 20250305 | 095900 | 224576168000 | 698000 | 697000 | 698000 | 697000 | 441 |
| 543 | 20250305 | 095800 | 224268674500 | 698000 | 698000 | 699000 | 697000 | 834 |
| 544 | 20250305 | 095700 | 223686690000 | 698000 | 700000 | 700000 | 698000 | 993 |
| 545 | 20250305 | 095600 | 222992728500 | 700000 | 699000 | 700000 | 699000 | 552 |
| 546 | 20250305 | 095500 | 222606466500 | 700000 | 699000 | 701000 | 699000 | 3157 |
| 547 | 20250305 | 095400 | 220396625000 | 700000 | 698000 | 700000 | 697000 | 2091 |
| 548 | 20250305 | 095300 | 218936395000 | 697500 | 697000 | 698000 | 697000 | 709 |
| 549 | 20250305 | 095200 | 218442105000 | 697000 | 698000 | 698000 | 697000 | 463 |
| 550 | 20250305 | 095100 | 218119166000 | 697000 | 697000 | 698000 | 697000 | 924 |
| 551 | 20250305 | 095000 | 217475026500 | 698000 | 698000 | 700000 | 697000 | 2479 |
| 552 | 20250305 | 094900 | 215743766500 | 699000 | 697500 | 699000 | 696000 | 2799 |
| 553 | 20250305 | 094800 | 213792129000 | 698000 | 699000 | 699000 | 697000 | 920 |
| 554 | 20250305 | 094700 | 213149896000 | 699000 | 698000 | 699000 | 698000 | 408 |
| 555 | 20250305 | 094600 | 212865020000 | 698000 | 698000 | 699000 | 697000 | 1561 |
| 556 | 20250305 | 094500 | 211775498000 | 698000 | 699000 | 700000 | 698000 | 964 |
| 557 | 20250305 | 094400 | 211102117000 | 699000 | 700000 | 701000 | 698000 | 2366 |
| 558 | 20250305 | 094300 | 209447380000 | 700000 | 701000 | 701000 | 700000 | 468 |
| 559 | 20250305 | 094200 | 209119579000 | 701000 | 700000 | 702000 | 700000 | 1969 |
| 560 | 20250305 | 094100 | 207739557500 | 701000 | 698000 | 701000 | 698000 | 2560 |
| 561 | 20250305 | 094000 | 205948584000 | 699000 | 699000 | 699000 | 698000 | 1110 |
| 562 | 20250305 | 093900 | 205173280000 | 698000 | 696000 | 699000 | 695000 | 1720 |
| 563 | 20250305 | 093800 | 203974034000 | 696000 | 691000 | 697000 | 690500 | 3426 |
| 564 | 20250305 | 093700 | 201598417000 | 691000 | 693000 | 694000 | 691000 | 4666 |
| 565 | 20250305 | 093600 | 198370758500 | 693000 | 693000 | 694000 | 693000 | 1623 |
| 566 | 20250305 | 093500 | 197245913000 | 693000 | 694000 | 695000 | 692000 | 4255 |
| 567 | 20250305 | 093400 | 194294698000 | 694000 | 699000 | 700000 | 694000 | 10636 |
| 568 | 20250305 | 093300 | 186887819500 | 699000 | 698500 | 702000 | 698000 | 2717 |
| 569 | 20250305 | 093200 | 184988170000 | 699000 | 699000 | 699000 | 698000 | 949 |
| 570 | 20250305 | 093100 | 184325304500 | 698000 | 702000 | 702000 | 698000 | 2389 |
| 571 | 20250305 | 093000 | 182653179500 | 702000 | 699000 | 703000 | 699000 | 2527 |
| 572 | 20250305 | 092900 | 180882436000 | 700000 | 700000 | 700000 | 699000 | 996 |
| 573 | 20250305 | 092800 | 180185830000 | 700000 | 699000 | 700000 | 698000 | 1835 |
| 574 | 20250305 | 092700 | 178903109000 | 699000 | 699000 | 700000 | 698000 | 2737 |
| 575 | 20250305 | 092600 | 176990335000 | 699000 | 702500 | 703000 | 699000 | 5198 |
| 576 | 20250305 | 092500 | 173349714000 | 703000 | 702000 | 703000 | 701000 | 1971 |
| 577 | 20250305 | 092400 | 171966002000 | 702000 | 707000 | 708000 | 699000 | 6451 |
| 578 | 20250305 | 092300 | 167431075500 | 708000 | 705500 | 709000 | 705000 | 8902 |
| 579 | 20250305 | 092200 | 161135463500 | 705500 | 702000 | 706000 | 702000 | 4380 |
| 580 | 20250305 | 092100 | 158052259500 | 702000 | 701000 | 702000 | 699000 | 1714 |
| 581 | 20250305 | 092000 | 156849948000 | 701000 | 698000 | 702000 | 698000 | 3385 |
| 582 | 20250305 | 091900 | 154482067500 | 699000 | 702000 | 702000 | 698000 | 2475 |
| 583 | 20250305 | 091800 | 152750711000 | 702000 | 701000 | 703000 | 697000 | 7287 |
| 584 | 20250305 | 091700 | 147654161500 | 701000 | 704000 | 706000 | 700000 | 12434 |
| 585 | 20250305 | 091600 | 138912597000 | 705000 | 708000 | 709000 | 703000 | 9443 |
| 586 | 20250305 | 091500 | 132249967500 | 708000 | 700000 | 708000 | 699000 | 7418 |
| 587 | 20250305 | 091400 | 127028609500 | 700000 | 705000 | 706000 | 695000 | 14937 |
| 588 | 20250305 | 091300 | 116581405500 | 705000 | 699000 | 706000 | 698000 | 20309 |
| 589 | 20250305 | 091200 | 102340947500 | 700000 | 697000 | 700000 | 696000 | 12563 |
| 590 | 20250305 | 091100 | 93567676500 | 697000 | 694000 | 697000 | 691000 | 9435 |
| 591 | 20250305 | 091000 | 87018897000 | 694000 | 691000 | 695000 | 691000 | 10161 |
| 592 | 20250305 | 090900 | 79977913500 | 691000 | 690000 | 692000 | 689000 | 5713 |
| 593 | 20250305 | 090800 | 76034625000 | 690000 | 688000 | 690000 | 688000 | 4114 |
| 594 | 20250305 | 090700 | 73200210500 | 689000 | 689000 | 691000 | 686000 | 10585 |
| 595 | 20250305 | 090600 | 65912975000 | 689000 | 684000 | 689000 | 683000 | 8073 |
| 596 | 20250305 | 090500 | 60365996500 | 685000 | 683000 | 685000 | 680000 | 5485 |
| 597 | 20250305 | 090400 | 56623567000 | 683000 | 682000 | 685000 | 679000 | 8028 |
| 598 | 20250305 | 090300 | 51153489500 | 682000 | 685000 | 687000 | 682000 | 11607 |
| 599 | 20250305 | 090200 | 43200270500 | 684000 | 679000 | 685000 | 677000 | 8903 |
| 600 | 20250305 | 090100 | 37144164000 | 679000 | 683000 | 684000 | 675000 | 20434 |
| 601 | 20250305 | 090000 | 23268903000 | 680000 | 688000 | 691000 | 680000 | 31723 |