34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 3 | 20250306 | 184200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 4 | 20250306 | 184100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 5 | 20250306 | 184000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 6 | 20250306 | 183900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 7 | 20250306 | 183800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 8 | 20250306 | 183700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 9 | 20250306 | 183600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 10 | 20250306 | 183500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 11 | 20250306 | 183400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 12 | 20250306 | 183300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 13 | 20250306 | 183200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 14 | 20250306 | 183100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 15 | 20250306 | 183000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 16 | 20250306 | 182900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 17 | 20250306 | 182800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 18 | 20250306 | 182700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 19 | 20250306 | 182600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 20 | 20250306 | 182500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 21 | 20250306 | 182400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 22 | 20250306 | 182300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 23 | 20250306 | 182200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 24 | 20250306 | 182100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 25 | 20250306 | 182000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 26 | 20250306 | 181900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 27 | 20250306 | 181800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 28 | 20250306 | 181700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 29 | 20250306 | 181600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 30 | 20250306 | 181500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 31 | 20250306 | 181400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 32 | 20250306 | 181300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 33 | 20250306 | 181200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 34 | 20250306 | 181100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 35 | 20250306 | 181000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 36 | 20250306 | 180900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 37 | 20250306 | 180800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 38 | 20250306 | 180700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 39 | 20250306 | 180600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 40 | 20250306 | 180500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 41 | 20250306 | 180400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 42 | 20250306 | 180300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 43 | 20250306 | 180200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 44 | 20250306 | 180100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 45 | 20250306 | 180000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 46 | 20250306 | 175900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 47 | 20250306 | 175800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 48 | 20250306 | 175700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 49 | 20250306 | 175600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 50 | 20250306 | 175500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 51 | 20250306 | 175400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 52 | 20250306 | 175300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 53 | 20250306 | 175200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 54 | 20250306 | 175100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 55 | 20250306 | 175000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 56 | 20250306 | 174900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 57 | 20250306 | 174800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 58 | 20250306 | 174700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 59 | 20250306 | 174600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 60 | 20250306 | 174500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 61 | 20250306 | 174400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 62 | 20250306 | 174300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 63 | 20250306 | 174200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 64 | 20250306 | 174100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 65 | 20250306 | 174000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 66 | 20250306 | 173900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 67 | 20250306 | 173800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 68 | 20250306 | 173700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 69 | 20250306 | 173600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 70 | 20250306 | 173500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 71 | 20250306 | 173400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 72 | 20250306 | 173300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 73 | 20250306 | 173200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 74 | 20250306 | 173100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 75 | 20250306 | 173000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 76 | 20250306 | 172900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 77 | 20250306 | 172800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 78 | 20250306 | 172700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 79 | 20250306 | 172600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 80 | 20250306 | 172500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 81 | 20250306 | 172400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 82 | 20250306 | 172300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 83 | 20250306 | 172200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 84 | 20250306 | 172100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 85 | 20250306 | 172000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 86 | 20250306 | 171900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 87 | 20250306 | 171800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 88 | 20250306 | 171700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 89 | 20250306 | 171600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 90 | 20250306 | 171500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 91 | 20250306 | 171400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 92 | 20250306 | 171300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 93 | 20250306 | 171200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 94 | 20250306 | 171100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 95 | 20250306 | 171000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 96 | 20250306 | 170900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 97 | 20250306 | 170800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 98 | 20250306 | 170700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 99 | 20250306 | 170600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 100 | 20250306 | 170500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 101 | 20250306 | 170400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 102 | 20250306 | 170300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 103 | 20250306 | 170200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 104 | 20250306 | 170100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 105 | 20250306 | 170000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 106 | 20250306 | 165900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 107 | 20250306 | 165800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 108 | 20250306 | 165700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 109 | 20250306 | 165600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 110 | 20250306 | 165500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 111 | 20250306 | 165400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 112 | 20250306 | 165300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 113 | 20250306 | 165200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 114 | 20250306 | 165100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 115 | 20250306 | 165000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 116 | 20250306 | 164900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 117 | 20250306 | 164800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 118 | 20250306 | 164700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 119 | 20250306 | 164600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 120 | 20250306 | 164500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 121 | 20250306 | 164400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 122 | 20250306 | 164300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 123 | 20250306 | 164200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 124 | 20250306 | 164100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 125 | 20250306 | 164000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 126 | 20250306 | 163900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 127 | 20250306 | 163800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 128 | 20250306 | 163700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 129 | 20250306 | 163600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 130 | 20250306 | 163500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 131 | 20250306 | 163400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 132 | 20250306 | 163300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 133 | 20250306 | 163200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 134 | 20250306 | 163100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 135 | 20250306 | 163000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 136 | 20250306 | 162900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 137 | 20250306 | 162800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 138 | 20250306 | 162700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 139 | 20250306 | 162600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 140 | 20250306 | 162500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 141 | 20250306 | 162400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 142 | 20250306 | 162300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 143 | 20250306 | 162200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 144 | 20250306 | 162100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 145 | 20250306 | 162000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 146 | 20250306 | 161900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 147 | 20250306 | 161800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 148 | 20250306 | 161700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 149 | 20250306 | 161600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 150 | 20250306 | 161500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 151 | 20250306 | 161400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 152 | 20250306 | 161300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 153 | 20250306 | 161200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 154 | 20250306 | 161100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 155 | 20250306 | 161000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 156 | 20250306 | 160900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 157 | 20250306 | 160800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 158 | 20250306 | 160700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 159 | 20250306 | 160600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 160 | 20250306 | 160500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 161 | 20250306 | 160400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 162 | 20250306 | 160300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 163 | 20250306 | 160200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 164 | 20250306 | 160100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 165 | 20250306 | 160000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 166 | 20250306 | 155900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 167 | 20250306 | 155800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 168 | 20250306 | 155700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 169 | 20250306 | 155600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 170 | 20250306 | 155500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 171 | 20250306 | 155400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 172 | 20250306 | 155300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 173 | 20250306 | 155200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 174 | 20250306 | 155100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 175 | 20250306 | 155000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 176 | 20250306 | 154900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 177 | 20250306 | 154800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 178 | 20250306 | 154700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 179 | 20250306 | 154600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 180 | 20250306 | 154500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 181 | 20250306 | 154400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 182 | 20250306 | 154300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 183 | 20250306 | 154200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 184 | 20250306 | 154100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 185 | 20250306 | 154000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 186 | 20250306 | 153900 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 187 | 20250306 | 153800 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 188 | 20250306 | 153700 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 189 | 20250306 | 153600 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 190 | 20250306 | 153500 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 191 | 20250306 | 153400 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 192 | 20250306 | 153300 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 193 | 20250306 | 153200 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 194 | 20250306 | 153100 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 0 |
| 195 | 20250306 | 153000 | 52376535250 | 389500 | 389500 | 389500 | 389500 | 2916 |
| 196 | 20250306 | 152900 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 197 | 20250306 | 152800 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 198 | 20250306 | 152700 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 199 | 20250306 | 152600 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 200 | 20250306 | 152500 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 201 | 20250306 | 152400 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 202 | 20250306 | 152300 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 203 | 20250306 | 152200 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 204 | 20250306 | 152100 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 205 | 20250306 | 152000 | 51240753250 | 389000 | 389000 | 389000 | 389000 | 0 |
| 206 | 20250306 | 151900 | 51240753250 | 389000 | 389500 | 389500 | 389000 | 319 |
| 207 | 20250306 | 151800 | 51116538750 | 389000 | 389500 | 389500 | 389000 | 163 |
| 208 | 20250306 | 151700 | 51053101250 | 389500 | 389500 | 389500 | 389000 | 156 |
| 209 | 20250306 | 151600 | 50992354250 | 389500 | 389000 | 389500 | 389000 | 155 |
| 210 | 20250306 | 151500 | 50932012000 | 389000 | 389500 | 389500 | 389000 | 564 |
| 211 | 20250306 | 151400 | 50712523000 | 389500 | 389500 | 389500 | 389000 | 192 |
| 212 | 20250306 | 151300 | 50637753000 | 389500 | 390000 | 390000 | 388500 | 884 |
| 213 | 20250306 | 151200 | 50293794250 | 390000 | 390000 | 390000 | 389000 | 1021 |
| 214 | 20250306 | 151100 | 49896182250 | 390000 | 390000 | 390000 | 389500 | 345 |
| 215 | 20250306 | 151000 | 49761662250 | 390000 | 389500 | 390000 | 389000 | 515 |
| 216 | 20250306 | 150900 | 49560885000 | 389500 | 389000 | 390000 | 389000 | 576 |
| 217 | 20250306 | 150800 | 49336636500 | 388500 | 389000 | 389000 | 388500 | 265 |
| 218 | 20250306 | 150700 | 49233566500 | 388500 | 388500 | 389000 | 388500 | 322 |
| 219 | 20250306 | 150600 | 49108338500 | 388500 | 388500 | 388500 | 388000 | 396 |
| 220 | 20250306 | 150500 | 48954562000 | 388000 | 387500 | 388500 | 387250 | 596 |
| 221 | 20250306 | 150400 | 48723427500 | 387500 | 387000 | 387500 | 386500 | 504 |
| 222 | 20250306 | 150300 | 48528358000 | 387000 | 387000 | 387000 | 386500 | 304 |
| 223 | 20250306 | 150200 | 48410745750 | 386500 | 387000 | 387000 | 386500 | 232 |
| 224 | 20250306 | 150100 | 48320979500 | 386500 | 386500 | 387000 | 386500 | 266 |
| 225 | 20250306 | 150000 | 48218082000 | 387000 | 386750 | 387000 | 386000 | 248 |
| 226 | 20250306 | 145900 | 48122197750 | 386750 | 387000 | 387000 | 386500 | 185 |
| 227 | 20250306 | 145800 | 48050624500 | 387000 | 387000 | 387000 | 386000 | 354 |
| 228 | 20250306 | 145700 | 47913757750 | 386500 | 387000 | 387000 | 386500 | 101 |
| 229 | 20250306 | 145600 | 47874682250 | 387000 | 386500 | 387000 | 386000 | 285 |
| 230 | 20250306 | 145500 | 47764587250 | 386500 | 387000 | 387000 | 386000 | 102 |
| 231 | 20250306 | 145400 | 47725158000 | 387000 | 386500 | 387000 | 386000 | 170 |
| 232 | 20250306 | 145300 | 47659426250 | 386500 | 386500 | 387000 | 386000 | 161 |
| 233 | 20250306 | 145200 | 47597186500 | 386500 | 387000 | 387500 | 386000 | 167 |
| 234 | 20250306 | 145100 | 47532574250 | 387000 | 386500 | 387000 | 386000 | 312 |
| 235 | 20250306 | 145000 | 47411974250 | 386500 | 387000 | 387000 | 386000 | 286 |
| 236 | 20250306 | 144900 | 47301378750 | 387000 | 387000 | 387000 | 386000 | 106 |
| 237 | 20250306 | 144800 | 47260371000 | 387000 | 387000 | 387000 | 386000 | 171 |
| 238 | 20250306 | 144700 | 47194243250 | 386500 | 386500 | 387000 | 385500 | 494 |
| 239 | 20250306 | 144600 | 47003481000 | 386500 | 387250 | 387500 | 386000 | 859 |
| 240 | 20250306 | 144500 | 46671146250 | 387250 | 387500 | 387500 | 387000 | 210 |
| 241 | 20250306 | 144400 | 46589825250 | 387500 | 387000 | 387500 | 387000 | 138 |
| 242 | 20250306 | 144300 | 46536365250 | 387500 | 387500 | 387500 | 387000 | 173 |
| 243 | 20250306 | 144200 | 46469361250 | 387000 | 387500 | 387500 | 387000 | 132 |
| 244 | 20250306 | 144100 | 46418217750 | 387500 | 387250 | 387500 | 387000 | 140 |
| 245 | 20250306 | 144000 | 46363975500 | 387250 | 387500 | 388000 | 387000 | 110 |
| 246 | 20250306 | 143900 | 46321351500 | 387500 | 387000 | 387500 | 387000 | 154 |
| 247 | 20250306 | 143800 | 46261689750 | 387000 | 387500 | 387500 | 387000 | 208 |
| 248 | 20250306 | 143700 | 46181098500 | 387500 | 387000 | 387500 | 387000 | 118 |
| 249 | 20250306 | 143600 | 46135376500 | 387500 | 388000 | 388500 | 387000 | 376 |
| 250 | 20250306 | 143500 | 45989648000 | 388000 | 388000 | 388000 | 387500 | 181 |
| 251 | 20250306 | 143400 | 45919443250 | 388000 | 388000 | 388000 | 387500 | 181 |
| 252 | 20250306 | 143300 | 45849237000 | 388000 | 388000 | 388000 | 387750 | 107 |
| 253 | 20250306 | 143200 | 45807724750 | 387750 | 387500 | 388000 | 387000 | 142 |
| 254 | 20250306 | 143100 | 45752676500 | 387500 | 388000 | 388000 | 386500 | 381 |
| 255 | 20250306 | 143000 | 45605065000 | 388000 | 388000 | 388000 | 387500 | 304 |
| 256 | 20250306 | 142900 | 45487121500 | 387500 | 388000 | 388000 | 387500 | 143 |
| 257 | 20250306 | 142800 | 45431646000 | 387750 | 387500 | 388000 | 387500 | 148 |
| 258 | 20250306 | 142700 | 45374227250 | 388000 | 387500 | 388000 | 387000 | 225 |
| 259 | 20250306 | 142600 | 45287035250 | 387500 | 387500 | 387500 | 386500 | 193 |
| 260 | 20250306 | 142500 | 45212305250 | 387000 | 387000 | 387000 | 386500 | 394 |
| 261 | 20250306 | 142400 | 45059844000 | 387000 | 386500 | 387000 | 386000 | 232 |
| 262 | 20250306 | 142300 | 44970131750 | 386500 | 386250 | 386500 | 386000 | 107 |
| 263 | 20250306 | 142200 | 44928785000 | 386500 | 386000 | 386500 | 385500 | 94 |
| 264 | 20250306 | 142100 | 44892490500 | 386000 | 386500 | 386500 | 385750 | 169 |
| 265 | 20250306 | 142000 | 44827206750 | 386500 | 386500 | 386500 | 386000 | 119 |
| 266 | 20250306 | 141900 | 44781231000 | 386500 | 386000 | 386500 | 385500 | 91 |
| 267 | 20250306 | 141800 | 44746108000 | 386000 | 385750 | 386250 | 385500 | 149 |
| 268 | 20250306 | 141700 | 44688599500 | 385750 | 386500 | 386500 | 385500 | 283 |
| 269 | 20250306 | 141600 | 44579337500 | 386500 | 386500 | 386500 | 386000 | 110 |
| 270 | 20250306 | 141500 | 44536833000 | 386500 | 386500 | 386500 | 386000 | 125 |
| 271 | 20250306 | 141400 | 44488522750 | 386500 | 386500 | 386500 | 386000 | 100 |
| 272 | 20250306 | 141300 | 44449886750 | 386500 | 386500 | 386500 | 386000 | 123 |
| 273 | 20250306 | 141200 | 44402357000 | 386500 | 386000 | 386500 | 385500 | 131 |
| 274 | 20250306 | 141100 | 44351786000 | 386000 | 385500 | 386250 | 385500 | 130 |
| 275 | 20250306 | 141000 | 44301614750 | 386000 | 386000 | 386000 | 385750 | 150 |
| 276 | 20250306 | 140900 | 44243717500 | 386000 | 386000 | 386000 | 385500 | 136 |
| 277 | 20250306 | 140800 | 44191237500 | 386000 | 386000 | 386000 | 385500 | 140 |
| 278 | 20250306 | 140700 | 44137203500 | 386000 | 385750 | 386000 | 385500 | 350 |
| 279 | 20250306 | 140600 | 44002119750 | 386000 | 386000 | 386000 | 385500 | 97 |
| 280 | 20250306 | 140500 | 43964696000 | 386000 | 385500 | 386000 | 385500 | 132 |
| 281 | 20250306 | 140400 | 43913749500 | 386000 | 386000 | 386000 | 385250 | 151 |
| 282 | 20250306 | 140300 | 43855525000 | 386000 | 386000 | 386000 | 385000 | 113 |
| 283 | 20250306 | 140200 | 43811956250 | 385500 | 385250 | 386000 | 385000 | 208 |
| 284 | 20250306 | 140100 | 43731810500 | 385500 | 386000 | 386000 | 385500 | 365 |
| 285 | 20250306 | 140000 | 43591075500 | 386000 | 386000 | 386000 | 385500 | 85 |
| 286 | 20250306 | 135900 | 43558270000 | 386000 | 386000 | 386000 | 385750 | 116 |
| 287 | 20250306 | 135800 | 43513499000 | 386000 | 386000 | 386000 | 385500 | 173 |
| 288 | 20250306 | 135700 | 43446732250 | 385750 | 385500 | 386000 | 385250 | 99 |
| 289 | 20250306 | 135600 | 43408553500 | 385250 | 386500 | 386500 | 385000 | 353 |
| 290 | 20250306 | 135500 | 43272443500 | 385500 | 386500 | 386500 | 385500 | 62 |
| 291 | 20250306 | 135400 | 43248501250 | 386000 | 386000 | 386500 | 385500 | 133 |
| 292 | 20250306 | 135300 | 43197147750 | 386000 | 386250 | 387000 | 385500 | 357 |
| 293 | 20250306 | 135200 | 43059210750 | 386500 | 386000 | 386500 | 386000 | 180 |
| 294 | 20250306 | 135100 | 42989696500 | 386000 | 385750 | 386000 | 385500 | 168 |
| 295 | 20250306 | 135000 | 42924882500 | 386000 | 386000 | 386000 | 385500 | 152 |
| 296 | 20250306 | 134900 | 42866225000 | 386000 | 385500 | 386000 | 385000 | 241 |
| 297 | 20250306 | 134800 | 42773346500 | 385500 | 386000 | 386000 | 385000 | 219 |
| 298 | 20250306 | 134700 | 42688951500 | 386000 | 385500 | 386000 | 385000 | 217 |
| 299 | 20250306 | 134600 | 42605303500 | 385250 | 386000 | 386000 | 385000 | 147 |
| 300 | 20250306 | 134500 | 42548615750 | 386000 | 386000 | 386000 | 385500 | 236 |
| 301 | 20250306 | 134400 | 42457582500 | 386000 | 386000 | 386500 | 385750 | 100 |
| 302 | 20250306 | 134300 | 42418985000 | 386000 | 386500 | 386500 | 385500 | 238 |
| 303 | 20250306 | 134200 | 42327075500 | 386500 | 385500 | 386500 | 385000 | 285 |
| 304 | 20250306 | 134100 | 42217210750 | 385500 | 387250 | 387250 | 385000 | 748 |
| 305 | 20250306 | 134000 | 41928538750 | 387250 | 388000 | 388000 | 387000 | 246 |
| 306 | 20250306 | 133900 | 41833164750 | 388000 | 387500 | 388000 | 387500 | 348 |
| 307 | 20250306 | 133800 | 41698242500 | 387500 | 387500 | 387500 | 387250 | 94 |
| 308 | 20250306 | 133700 | 41661819750 | 387500 | 387000 | 387500 | 386000 | 178 |
| 309 | 20250306 | 133600 | 41592921750 | 387500 | 387250 | 387500 | 387000 | 173 |
| 310 | 20250306 | 133500 | 41525904000 | 387500 | 387000 | 387500 | 387000 | 177 |
| 311 | 20250306 | 133400 | 41457359250 | 386500 | 387000 | 387500 | 386500 | 224 |
| 312 | 20250306 | 133300 | 41370689000 | 387500 | 387500 | 387500 | 386000 | 149 |
| 313 | 20250306 | 133200 | 41313020250 | 387500 | 387000 | 387500 | 386000 | 301 |
| 314 | 20250306 | 133100 | 41196488750 | 387000 | 387000 | 387500 | 386500 | 176 |
| 315 | 20250306 | 133000 | 41128340250 | 387000 | 388500 | 388500 | 386750 | 313 |
| 316 | 20250306 | 132900 | 41007118750 | 388500 | 389000 | 389000 | 387000 | 211 |
| 317 | 20250306 | 132800 | 40925230500 | 388500 | 388500 | 389000 | 388000 | 232 |
| 318 | 20250306 | 132700 | 40835103250 | 388500 | 388000 | 388500 | 387500 | 282 |
| 319 | 20250306 | 132600 | 40725646750 | 388000 | 388000 | 388000 | 387500 | 184 |
| 320 | 20250306 | 132500 | 40654261750 | 388000 | 388250 | 388500 | 386750 | 250 |
| 321 | 20250306 | 132400 | 40557402500 | 388500 | 389000 | 389000 | 388000 | 214 |
| 322 | 20250306 | 132300 | 40474203250 | 389000 | 389000 | 389000 | 388750 | 140 |
| 323 | 20250306 | 132200 | 40419747500 | 389000 | 389000 | 389000 | 388500 | 128 |
| 324 | 20250306 | 132100 | 40369956250 | 389000 | 389000 | 389000 | 388500 | 124 |
| 325 | 20250306 | 132000 | 40321730750 | 389000 | 388500 | 389000 | 388500 | 294 |
| 326 | 20250306 | 131900 | 40207449500 | 388500 | 388500 | 388500 | 388000 | 194 |
| 327 | 20250306 | 131800 | 40132112000 | 388500 | 388500 | 388500 | 388000 | 131 |
| 328 | 20250306 | 131700 | 40081222500 | 388500 | 387750 | 388500 | 387750 | 204 |
| 329 | 20250306 | 131600 | 40002028750 | 388000 | 387500 | 388000 | 387000 | 309 |
| 330 | 20250306 | 131500 | 39882257750 | 387000 | 387500 | 387500 | 387000 | 173 |
| 331 | 20250306 | 131400 | 39815260250 | 387000 | 386500 | 388000 | 386000 | 465 |
| 332 | 20250306 | 131300 | 39635477500 | 386500 | 386500 | 387000 | 386000 | 273 |
| 333 | 20250306 | 131200 | 39529986500 | 386500 | 386500 | 387000 | 385500 | 266 |
| 334 | 20250306 | 131100 | 39427192000 | 387000 | 387000 | 387500 | 386500 | 261 |
| 335 | 20250306 | 131000 | 39326254000 | 387000 | 387500 | 388500 | 386500 | 608 |
| 336 | 20250306 | 130900 | 39090712750 | 388000 | 388500 | 389000 | 387500 | 440 |
| 337 | 20250306 | 130800 | 38919853500 | 388000 | 388250 | 388500 | 387500 | 295 |
| 338 | 20250306 | 130700 | 38805345000 | 388250 | 388000 | 388500 | 387500 | 348 |
| 339 | 20250306 | 130600 | 38670283250 | 388000 | 388500 | 389000 | 388000 | 382 |
| 340 | 20250306 | 130500 | 38521747750 | 388500 | 391500 | 392500 | 388000 | 843 |
| 341 | 20250306 | 130400 | 38193109250 | 391500 | 392000 | 392500 | 391000 | 515 |
| 342 | 20250306 | 130300 | 37991303250 | 392250 | 391500 | 392500 | 391000 | 316 |
| 343 | 20250306 | 130200 | 37867525000 | 391500 | 393000 | 394000 | 391000 | 1720 |
| 344 | 20250306 | 130100 | 37192615000 | 394000 | 389500 | 394000 | 389500 | 2032 |
| 345 | 20250306 | 130000 | 36397985250 | 389500 | 386000 | 390000 | 386000 | 3446 |
| 346 | 20250306 | 125900 | 35060146250 | 386500 | 387000 | 387000 | 386000 | 194 |
| 347 | 20250306 | 125800 | 34985159750 | 386000 | 387000 | 387000 | 386000 | 255 |
| 348 | 20250306 | 125700 | 34886567250 | 386500 | 386500 | 387000 | 386000 | 775 |
| 349 | 20250306 | 125600 | 34587009000 | 386000 | 386500 | 386500 | 386000 | 109 |
| 350 | 20250306 | 125500 | 34544893000 | 386500 | 385500 | 386500 | 385500 | 63 |
| 351 | 20250306 | 125400 | 34520574250 | 386000 | 386000 | 386500 | 385000 | 528 |
| 352 | 20250306 | 125300 | 34316774250 | 385000 | 386000 | 386000 | 385000 | 210 |
| 353 | 20250306 | 125200 | 34235734000 | 386000 | 385500 | 386000 | 385000 | 196 |
| 354 | 20250306 | 125100 | 34160132500 | 386000 | 386000 | 386000 | 385000 | 96 |
| 355 | 20250306 | 125000 | 34123094500 | 385500 | 386000 | 386000 | 385500 | 120 |
| 356 | 20250306 | 124900 | 34076797250 | 386000 | 385500 | 386000 | 385250 | 112 |
| 357 | 20250306 | 124800 | 34033609250 | 385500 | 385000 | 385500 | 385000 | 50 |
| 358 | 20250306 | 124700 | 34014336750 | 385000 | 385000 | 385500 | 385000 | 121 |
| 359 | 20250306 | 124600 | 33967736250 | 385000 | 385000 | 385000 | 384500 | 87 |
| 360 | 20250306 | 124500 | 33934243500 | 385000 | 385500 | 385500 | 384500 | 77 |
| 361 | 20250306 | 124400 | 33904596000 | 384500 | 386000 | 386000 | 384500 | 258 |
| 362 | 20250306 | 124300 | 33805141750 | 386000 | 385500 | 386000 | 385000 | 338 |
| 363 | 20250306 | 124200 | 33674815250 | 385500 | 385750 | 386000 | 385000 | 180 |
| 364 | 20250306 | 124100 | 33605404750 | 385500 | 386000 | 386000 | 385500 | 227 |
| 365 | 20250306 | 124000 | 33517841000 | 385750 | 385500 | 386000 | 385500 | 46 |
| 366 | 20250306 | 123900 | 33500089250 | 385500 | 385500 | 386000 | 385500 | 243 |
| 367 | 20250306 | 123800 | 33406364500 | 385500 | 386000 | 386000 | 385250 | 87 |
| 368 | 20250306 | 123700 | 33372802750 | 386000 | 385750 | 386000 | 385500 | 164 |
| 369 | 20250306 | 123600 | 33309560250 | 386000 | 386000 | 386000 | 385500 | 127 |
| 370 | 20250306 | 123500 | 33260574000 | 386000 | 385000 | 386000 | 385000 | 485 |
| 371 | 20250306 | 123400 | 33073662000 | 385000 | 385500 | 385500 | 385000 | 254 |
| 372 | 20250306 | 123300 | 32975805750 | 385500 | 385000 | 385500 | 385000 | 114 |
| 373 | 20250306 | 123200 | 32931876000 | 385500 | 384750 | 385500 | 384500 | 314 |
| 374 | 20250306 | 123100 | 32810977250 | 384750 | 385000 | 385000 | 384500 | 159 |
| 375 | 20250306 | 123000 | 32749776750 | 384500 | 385000 | 385000 | 384500 | 274 |
| 376 | 20250306 | 122900 | 32644396750 | 385000 | 385500 | 385500 | 384500 | 180 |
| 377 | 20250306 | 122800 | 32575103250 | 385500 | 385500 | 385500 | 385000 | 94 |
| 378 | 20250306 | 122700 | 32538877750 | 385500 | 385000 | 385500 | 384500 | 204 |
| 379 | 20250306 | 122600 | 32460335500 | 385000 | 385000 | 385000 | 384500 | 155 |
| 380 | 20250306 | 122500 | 32400679500 | 385000 | 385000 | 385500 | 384500 | 475 |
| 381 | 20250306 | 122400 | 32217799750 | 385500 | 385500 | 385500 | 385000 | 85 |
| 382 | 20250306 | 122300 | 32185033000 | 385500 | 385000 | 385500 | 385000 | 101 |
| 383 | 20250306 | 122200 | 32146106750 | 385000 | 385250 | 385500 | 384500 | 253 |
| 384 | 20250306 | 122100 | 32048661750 | 385500 | 384750 | 385500 | 384500 | 761 |
| 385 | 20250306 | 122000 | 31755659000 | 385000 | 385000 | 385000 | 384500 | 145 |
| 386 | 20250306 | 121900 | 31699869750 | 385000 | 385000 | 385000 | 384500 | 129 |
| 387 | 20250306 | 121800 | 31650216000 | 385000 | 385000 | 385000 | 384500 | 64 |
| 388 | 20250306 | 121700 | 31625584500 | 385000 | 385000 | 385000 | 384500 | 703 |
| 389 | 20250306 | 121600 | 31354993500 | 385000 | 383500 | 385000 | 383500 | 926 |
| 390 | 20250306 | 121500 | 30999232500 | 383500 | 383750 | 384000 | 383000 | 91 |
| 391 | 20250306 | 121400 | 30964303750 | 384000 | 384000 | 384000 | 383000 | 67 |
| 392 | 20250306 | 121300 | 30938606750 | 384000 | 384000 | 384000 | 383500 | 131 |
| 393 | 20250306 | 121200 | 30888341500 | 383750 | 384000 | 384000 | 383500 | 108 |
| 394 | 20250306 | 121100 | 30846879250 | 383500 | 384000 | 384000 | 383000 | 158 |
| 395 | 20250306 | 121000 | 30786298000 | 384000 | 383500 | 384000 | 383500 | 60 |
| 396 | 20250306 | 120900 | 30763266250 | 384000 | 384000 | 384000 | 383500 | 111 |
| 397 | 20250306 | 120800 | 30720663500 | 384000 | 383750 | 384000 | 383500 | 172 |
| 398 | 20250306 | 120700 | 30654684000 | 384000 | 383500 | 384000 | 383000 | 198 |
| 399 | 20250306 | 120600 | 30578741500 | 383250 | 383000 | 383500 | 383000 | 47 |
| 400 | 20250306 | 120500 | 30560719000 | 383500 | 383500 | 383500 | 383000 | 99 |
| 401 | 20250306 | 120400 | 30522793750 | 383500 | 383500 | 383500 | 383000 | 74 |
| 402 | 20250306 | 120300 | 30494423000 | 383250 | 383500 | 384000 | 383000 | 88 |
| 403 | 20250306 | 120200 | 30460678750 | 384000 | 384000 | 384000 | 383500 | 114 |
| 404 | 20250306 | 120100 | 30416922750 | 384000 | 383500 | 384500 | 383500 | 391 |
| 405 | 20250306 | 120000 | 30266866250 | 383500 | 385000 | 385000 | 383000 | 425 |
| 406 | 20250306 | 115900 | 30103604250 | 384500 | 385000 | 385000 | 384500 | 196 |
| 407 | 20250306 | 115800 | 30028206500 | 385000 | 385000 | 385000 | 384500 | 229 |
| 408 | 20250306 | 115700 | 29940050000 | 384750 | 384500 | 385000 | 384500 | 110 |
| 409 | 20250306 | 115600 | 29897714500 | 385000 | 384500 | 385000 | 384000 | 229 |
| 410 | 20250306 | 115500 | 29809678750 | 384500 | 384500 | 384500 | 384000 | 237 |
| 411 | 20250306 | 115400 | 29718591750 | 384500 | 384500 | 384500 | 384250 | 662 |
| 412 | 20250306 | 115300 | 29464053500 | 384500 | 383500 | 384500 | 383500 | 490 |
| 413 | 20250306 | 115200 | 29275892500 | 383500 | 383750 | 384000 | 383500 | 182 |
| 414 | 20250306 | 115100 | 29206018750 | 383750 | 383000 | 384000 | 383000 | 367 |
| 415 | 20250306 | 115000 | 29065258750 | 383500 | 383000 | 383500 | 383000 | 120 |
| 416 | 20250306 | 114900 | 29019261750 | 383500 | 383500 | 384000 | 383000 | 274 |
| 417 | 20250306 | 114800 | 28914148750 | 383500 | 382500 | 384000 | 382000 | 1202 |
| 418 | 20250306 | 114700 | 28453777000 | 382500 | 381500 | 382500 | 381500 | 190 |
| 419 | 20250306 | 114600 | 28381108000 | 382500 | 382000 | 382500 | 381500 | 840 |
| 420 | 20250306 | 114500 | 28060114750 | 381500 | 382000 | 382000 | 381500 | 222 |
| 421 | 20250306 | 114400 | 27975364250 | 382000 | 382000 | 382000 | 381500 | 41 |
| 422 | 20250306 | 114300 | 27959703750 | 382000 | 382500 | 382500 | 381500 | 227 |
| 423 | 20250306 | 114200 | 27873017000 | 382500 | 382500 | 382500 | 382000 | 53 |
| 424 | 20250306 | 114100 | 27852745500 | 382000 | 381500 | 382500 | 381000 | 704 |
| 425 | 20250306 | 114000 | 27583965750 | 381500 | 381000 | 381500 | 381000 | 105 |
| 426 | 20250306 | 113900 | 27543934750 | 381500 | 381500 | 381500 | 381000 | 71 |
| 427 | 20250306 | 113800 | 27516853500 | 381500 | 381500 | 381500 | 380500 | 116 |
| 428 | 20250306 | 113700 | 27472627500 | 381000 | 381000 | 381500 | 381000 | 184 |
| 429 | 20250306 | 113600 | 27402458000 | 381000 | 381500 | 381500 | 380500 | 171 |
| 430 | 20250306 | 113500 | 27337280750 | 381000 | 381500 | 381500 | 381000 | 53 |
| 431 | 20250306 | 113400 | 27317066500 | 381500 | 381250 | 381500 | 381000 | 216 |
| 432 | 20250306 | 113300 | 27234705750 | 381250 | 381000 | 381500 | 380500 | 89 |
| 433 | 20250306 | 113200 | 27200779250 | 381000 | 380500 | 381500 | 380500 | 130 |
| 434 | 20250306 | 113100 | 27151207750 | 381500 | 381250 | 381500 | 380500 | 85 |
| 435 | 20250306 | 113000 | 27118810500 | 381000 | 381000 | 381500 | 380500 | 66 |
| 436 | 20250306 | 112900 | 27093640000 | 381000 | 381500 | 381500 | 381000 | 57 |
| 437 | 20250306 | 112800 | 27071902000 | 381000 | 381500 | 381500 | 380000 | 121 |
| 438 | 20250306 | 112700 | 27025829500 | 380500 | 381500 | 381500 | 380500 | 141 |
| 439 | 20250306 | 112600 | 26972141500 | 380500 | 382000 | 382000 | 380500 | 94 |
| 440 | 20250306 | 112500 | 26936324000 | 381500 | 381000 | 382000 | 380500 | 93 |
| 441 | 20250306 | 112400 | 26900864000 | 381000 | 382000 | 382000 | 380500 | 307 |
| 442 | 20250306 | 112300 | 26783908000 | 381500 | 381250 | 382000 | 381000 | 102 |
| 443 | 20250306 | 112200 | 26744992250 | 381000 | 382500 | 382500 | 381000 | 273 |
| 444 | 20250306 | 112100 | 26640714250 | 383000 | 383000 | 383000 | 382500 | 220 |
| 445 | 20250306 | 112000 | 26556514750 | 383000 | 382500 | 383000 | 382500 | 268 |
| 446 | 20250306 | 111900 | 26453983750 | 382500 | 381000 | 382500 | 380500 | 1115 |
| 447 | 20250306 | 111800 | 26028407750 | 380500 | 380500 | 381000 | 380000 | 372 |
| 448 | 20250306 | 111700 | 25886832750 | 380500 | 380500 | 380500 | 380000 | 72 |
| 449 | 20250306 | 111600 | 25859452750 | 380000 | 381000 | 381000 | 380000 | 332 |
| 450 | 20250306 | 111500 | 25733152250 | 381000 | 381000 | 381000 | 380500 | 75 |
| 451 | 20250306 | 111400 | 25704586000 | 380500 | 381000 | 381000 | 380000 | 198 |
| 452 | 20250306 | 111300 | 25629206500 | 381000 | 380500 | 381000 | 380000 | 69 |
| 453 | 20250306 | 111200 | 25602949000 | 381000 | 381000 | 381000 | 380000 | 179 |
| 454 | 20250306 | 111100 | 25534794750 | 381000 | 381000 | 381000 | 380500 | 382 |
| 455 | 20250306 | 111000 | 25389330250 | 380500 | 381500 | 382000 | 380500 | 96 |
| 456 | 20250306 | 110900 | 25352718250 | 381500 | 381000 | 382000 | 380500 | 695 |
| 457 | 20250306 | 110800 | 25087908750 | 381000 | 381000 | 381000 | 380000 | 179 |
| 458 | 20250306 | 110700 | 25019772250 | 380000 | 380500 | 381000 | 380000 | 358 |
| 459 | 20250306 | 110600 | 24883563750 | 380500 | 380500 | 381000 | 379500 | 660 |
| 460 | 20250306 | 110500 | 24632567750 | 380000 | 381000 | 381250 | 379500 | 525 |
| 461 | 20250306 | 110400 | 24432879250 | 381000 | 382000 | 382500 | 380500 | 615 |
| 462 | 20250306 | 110300 | 24198616750 | 382000 | 383500 | 383500 | 381500 | 430 |
| 463 | 20250306 | 110200 | 24034310250 | 383500 | 384000 | 384000 | 383000 | 638 |
| 464 | 20250306 | 110100 | 23789532250 | 383500 | 383500 | 383500 | 382500 | 458 |
| 465 | 20250306 | 110000 | 23613954250 | 383000 | 381500 | 383500 | 381000 | 776 |
| 466 | 20250306 | 105900 | 23316766250 | 382000 | 384000 | 384000 | 382000 | 887 |
| 467 | 20250306 | 105800 | 22976981750 | 384000 | 383000 | 384500 | 382500 | 960 |
| 468 | 20250306 | 105700 | 22608723250 | 383000 | 380500 | 383500 | 379500 | 3382 |
| 469 | 20250306 | 105600 | 21317293750 | 380000 | 380500 | 381000 | 380000 | 920 |
| 470 | 20250306 | 105500 | 20967184750 | 380000 | 380500 | 382000 | 380000 | 1867 |
| 471 | 20250306 | 105400 | 20255899250 | 380500 | 380000 | 381500 | 379500 | 1954 |
| 472 | 20250306 | 105300 | 19512859500 | 380000 | 376500 | 380000 | 376500 | 3500 |
| 473 | 20250306 | 105200 | 18189638000 | 376500 | 376500 | 376500 | 376000 | 327 |
| 474 | 20250306 | 105100 | 18066578750 | 376000 | 374500 | 377000 | 374000 | 3083 |
| 475 | 20250306 | 105000 | 16908318250 | 374500 | 375000 | 375000 | 374500 | 794 |
| 476 | 20250306 | 104900 | 16610771000 | 375000 | 373500 | 375000 | 373000 | 2009 |
| 477 | 20250306 | 104800 | 15859126500 | 373500 | 371500 | 373500 | 371500 | 1236 |
| 478 | 20250306 | 104700 | 15398384000 | 371500 | 371250 | 372000 | 371250 | 768 |
| 479 | 20250306 | 104600 | 15112760750 | 371250 | 371500 | 372000 | 371000 | 80 |
| 480 | 20250306 | 104500 | 15083014750 | 372000 | 372000 | 372000 | 371500 | 96 |
| 481 | 20250306 | 104400 | 15047323750 | 372000 | 371500 | 372000 | 371500 | 172 |
| 482 | 20250306 | 104300 | 14983369750 | 372000 | 371000 | 372000 | 371000 | 1155 |
| 483 | 20250306 | 104200 | 14554355750 | 370500 | 370500 | 371000 | 370500 | 114 |
| 484 | 20250306 | 104100 | 14512078750 | 370500 | 371500 | 371500 | 370500 | 128 |
| 485 | 20250306 | 104000 | 14464579250 | 371500 | 371000 | 371500 | 370000 | 634 |
| 486 | 20250306 | 103900 | 14229382750 | 370000 | 370000 | 371000 | 369500 | 353 |
| 487 | 20250306 | 103800 | 14098682750 | 370000 | 371000 | 371000 | 370000 | 144 |
| 488 | 20250306 | 103700 | 14045370750 | 371000 | 370500 | 371000 | 369500 | 310 |
| 489 | 20250306 | 103600 | 13930638250 | 370500 | 372000 | 372000 | 370500 | 151 |
| 490 | 20250306 | 103500 | 13874591250 | 372000 | 372500 | 372500 | 371500 | 119 |
| 491 | 20250306 | 103400 | 13830327750 | 372500 | 373000 | 373000 | 372000 | 117 |
| 492 | 20250306 | 103300 | 13786729250 | 373000 | 373000 | 373500 | 372500 | 936 |
| 493 | 20250306 | 103200 | 13437385000 | 373000 | 371500 | 373500 | 371500 | 1013 |
| 494 | 20250306 | 103100 | 13059912500 | 371500 | 371000 | 371500 | 371000 | 178 |
| 495 | 20250306 | 103000 | 12993796250 | 371000 | 372000 | 372000 | 371000 | 258 |
| 496 | 20250306 | 102900 | 12897960250 | 372000 | 372000 | 372500 | 371500 | 628 |
| 497 | 20250306 | 102800 | 12664346500 | 371500 | 370500 | 372000 | 370500 | 431 |
| 498 | 20250306 | 102700 | 12504318500 | 371000 | 370000 | 371000 | 370000 | 282 |
| 499 | 20250306 | 102600 | 12399756000 | 371000 | 370000 | 371500 | 369000 | 488 |
| 500 | 20250306 | 102500 | 12219088000 | 370000 | 369500 | 370000 | 369000 | 309 |
| 501 | 20250306 | 102400 | 12104903000 | 369500 | 368500 | 369500 | 368500 | 551 |
| 502 | 20250306 | 102300 | 11901545000 | 368500 | 369000 | 369000 | 368000 | 63 |
| 503 | 20250306 | 102200 | 11878313500 | 369000 | 368000 | 369000 | 367500 | 373 |
| 504 | 20250306 | 102100 | 11740956000 | 368500 | 368500 | 368500 | 368000 | 88 |
| 505 | 20250306 | 102000 | 11708550750 | 368000 | 368500 | 369000 | 368000 | 75 |
| 506 | 20250306 | 101900 | 11680916500 | 368500 | 369000 | 369000 | 368000 | 157 |
| 507 | 20250306 | 101800 | 11623112500 | 368500 | 368000 | 369000 | 367500 | 227 |
| 508 | 20250306 | 101700 | 11539478500 | 368500 | 369000 | 369500 | 367750 | 591 |
| 509 | 20250306 | 101600 | 11321576500 | 368000 | 369000 | 369500 | 368000 | 348 |
| 510 | 20250306 | 101500 | 11193166000 | 369000 | 370500 | 370500 | 368500 | 511 |
| 511 | 20250306 | 101400 | 11004219500 | 370500 | 371500 | 372000 | 370500 | 207 |
| 512 | 20250306 | 101300 | 10927385000 | 372500 | 373000 | 373500 | 370500 | 679 |
| 513 | 20250306 | 101200 | 10674838000 | 373000 | 372500 | 374000 | 372000 | 1103 |
| 514 | 20250306 | 101100 | 10263312000 | 372500 | 373000 | 373500 | 372500 | 566 |
| 515 | 20250306 | 101000 | 10052243250 | 372500 | 371000 | 373000 | 371000 | 1350 |
| 516 | 20250306 | 100900 | 9550084250 | 371000 | 371000 | 372000 | 371000 | 517 |
| 517 | 20250306 | 100800 | 9358035250 | 371500 | 369000 | 372000 | 369000 | 2802 |
| 518 | 20250306 | 100700 | 8320695250 | 369000 | 366500 | 369000 | 366500 | 1216 |
| 519 | 20250306 | 100600 | 7873273750 | 366500 | 366750 | 366750 | 366000 | 259 |
| 520 | 20250306 | 100500 | 7778395750 | 366500 | 367000 | 367000 | 366000 | 1125 |
| 521 | 20250306 | 100400 | 7365920250 | 367000 | 364500 | 367000 | 364500 | 1245 |
| 522 | 20250306 | 100300 | 6910787000 | 364500 | 364250 | 365000 | 363750 | 691 |
| 523 | 20250306 | 100200 | 6658812000 | 364000 | 364000 | 365000 | 363500 | 1081 |
| 524 | 20250306 | 100100 | 6265170750 | 363500 | 361750 | 364000 | 361750 | 1083 |
| 525 | 20250306 | 100000 | 5872195250 | 362500 | 359750 | 363000 | 359500 | 2999 |
| 526 | 20250306 | 095900 | 4788716500 | 359500 | 359500 | 360000 | 359000 | 187 |
| 527 | 20250306 | 095800 | 4721484000 | 359500 | 360000 | 360000 | 359000 | 220 |
| 528 | 20250306 | 095700 | 4642306000 | 359500 | 358500 | 360000 | 358500 | 549 |
| 529 | 20250306 | 095600 | 4445060000 | 358500 | 357500 | 358500 | 357500 | 278 |
| 530 | 20250306 | 095500 | 4345498500 | 358000 | 357500 | 358000 | 357000 | 115 |
| 531 | 20250306 | 095400 | 4304363000 | 357500 | 357000 | 357500 | 356750 | 71 |
| 532 | 20250306 | 095300 | 4278993500 | 357000 | 357500 | 357500 | 357000 | 26 |
| 533 | 20250306 | 095200 | 4269704500 | 357500 | 357000 | 357750 | 357000 | 231 |
| 534 | 20250306 | 095100 | 4187128750 | 357500 | 356500 | 357500 | 356500 | 100 |
| 535 | 20250306 | 095000 | 4151439750 | 356500 | 357000 | 357000 | 356500 | 28 |
| 536 | 20250306 | 094900 | 4141445750 | 357000 | 357000 | 357500 | 357000 | 33 |
| 537 | 20250306 | 094800 | 4129660750 | 357000 | 356500 | 357500 | 356000 | 112 |
| 538 | 20250306 | 094700 | 4089672250 | 356500 | 355500 | 357000 | 355500 | 87 |
| 539 | 20250306 | 094600 | 4058708750 | 356000 | 356000 | 356000 | 355500 | 55 |
| 540 | 20250306 | 094500 | 4039134750 | 356000 | 356000 | 357000 | 356000 | 41 |
| 541 | 20250306 | 094400 | 4024525750 | 357500 | 357500 | 357500 | 356000 | 256 |
| 542 | 20250306 | 094300 | 3933072750 | 358000 | 358500 | 358500 | 357500 | 36 |
| 543 | 20250306 | 094200 | 3920189750 | 358500 | 357500 | 358500 | 357500 | 166 |
| 544 | 20250306 | 094100 | 3860738250 | 357500 | 357500 | 358000 | 357500 | 48 |
| 545 | 20250306 | 094000 | 3843570250 | 357500 | 357500 | 358000 | 357500 | 99 |
| 546 | 20250306 | 093900 | 3808141250 | 357500 | 356500 | 357500 | 356500 | 668 |
| 547 | 20250306 | 093800 | 3569699750 | 356250 | 356500 | 356500 | 356000 | 104 |
| 548 | 20250306 | 093700 | 3532671500 | 356000 | 356000 | 356500 | 355500 | 83 |
| 549 | 20250306 | 093600 | 3503123500 | 356000 | 356000 | 356000 | 356000 | 33 |
| 550 | 20250306 | 093500 | 3491375500 | 356000 | 356000 | 356500 | 356000 | 104 |
| 551 | 20250306 | 093400 | 3454350000 | 356000 | 356000 | 356000 | 355000 | 112 |
| 552 | 20250306 | 093300 | 3414483000 | 356000 | 355500 | 356000 | 355000 | 239 |
| 553 | 20250306 | 093200 | 3329427500 | 355000 | 355000 | 356000 | 355000 | 27 |
| 554 | 20250306 | 093100 | 3319836500 | 355500 | 355500 | 356000 | 355000 | 38 |
| 555 | 20250306 | 093000 | 3306329500 | 355000 | 354500 | 355500 | 354500 | 117 |
| 556 | 20250306 | 092900 | 3264777000 | 354500 | 355500 | 355500 | 354000 | 278 |
| 557 | 20250306 | 092800 | 3166187000 | 355000 | 355500 | 356000 | 355000 | 53 |
| 558 | 20250306 | 092700 | 3147351500 | 355500 | 355500 | 356000 | 355500 | 58 |
| 559 | 20250306 | 092600 | 3126730000 | 355500 | 355000 | 355500 | 355000 | 39 |
| 560 | 20250306 | 092500 | 3112868000 | 355000 | 355500 | 356000 | 355000 | 27 |
| 561 | 20250306 | 092400 | 3103273500 | 355500 | 355500 | 356000 | 355000 | 137 |
| 562 | 20250306 | 092300 | 3054602500 | 355500 | 357000 | 357000 | 355500 | 307 |
| 563 | 20250306 | 092200 | 2945185000 | 357500 | 357500 | 357500 | 357000 | 109 |
| 564 | 20250306 | 092100 | 2906231500 | 358000 | 358500 | 358500 | 358000 | 178 |
| 565 | 20250306 | 092000 | 2842465000 | 358000 | 358000 | 358500 | 357500 | 62 |
| 566 | 20250306 | 091900 | 2820282000 | 357500 | 358500 | 358500 | 357500 | 145 |
| 567 | 20250306 | 091800 | 2768366000 | 358500 | 359500 | 360000 | 358500 | 153 |
| 568 | 20250306 | 091700 | 2713410000 | 360000 | 359500 | 360000 | 359500 | 36 |
| 569 | 20250306 | 091600 | 2700465750 | 359500 | 359500 | 360000 | 359500 | 26 |
| 570 | 20250306 | 091500 | 2691114750 | 359500 | 359500 | 360000 | 359500 | 13 |
| 571 | 20250306 | 091400 | 2686437750 | 360000 | 360000 | 360500 | 359500 | 147 |
| 572 | 20250306 | 091300 | 2633522250 | 360000 | 360000 | 360500 | 360000 | 186 |
| 573 | 20250306 | 091200 | 2566559750 | 359500 | 360500 | 360500 | 359500 | 128 |
| 574 | 20250306 | 091100 | 2520444250 | 360500 | 359500 | 360500 | 359000 | 224 |
| 575 | 20250306 | 091000 | 2439833250 | 359500 | 358000 | 359500 | 358000 | 331 |
| 576 | 20250306 | 090900 | 2320987750 | 358500 | 358500 | 359000 | 357500 | 96 |
| 577 | 20250306 | 090800 | 2286579750 | 358000 | 358500 | 359000 | 358000 | 322 |
| 578 | 20250306 | 090700 | 2171164500 | 358000 | 358000 | 359000 | 358000 | 182 |
| 579 | 20250306 | 090600 | 2105947000 | 358500 | 359500 | 361000 | 358500 | 293 |
| 580 | 20250306 | 090500 | 2000566500 | 361000 | 361500 | 362000 | 359500 | 654 |
| 581 | 20250306 | 090400 | 1764562000 | 361000 | 357000 | 361500 | 356500 | 2342 |
| 582 | 20250306 | 090300 | 923393250 | 356500 | 357000 | 357000 | 355500 | 569 |
| 583 | 20250306 | 090200 | 720627250 | 357000 | 356500 | 357500 | 356000 | 224 |
| 584 | 20250306 | 090100 | 640720750 | 356500 | 355500 | 357000 | 355500 | 303 |
| 585 | 20250306 | 090000 | 532718500 | 355500 | 358500 | 358500 | 353500 | 1488 |