36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 3 | 20250304 | 185800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 4 | 20250304 | 185700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 5 | 20250304 | 185600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 6 | 20250304 | 185500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 7 | 20250304 | 185400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 8 | 20250304 | 185300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 9 | 20250304 | 185200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 10 | 20250304 | 185100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 11 | 20250304 | 185000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 12 | 20250304 | 184900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 13 | 20250304 | 184800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 14 | 20250304 | 184700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 15 | 20250304 | 184600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 16 | 20250304 | 184500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 17 | 20250304 | 184400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 18 | 20250304 | 184300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 19 | 20250304 | 184200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 20 | 20250304 | 184100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 21 | 20250304 | 184000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 22 | 20250304 | 183900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 23 | 20250304 | 183800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 24 | 20250304 | 183700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 25 | 20250304 | 183600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 26 | 20250304 | 183500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 27 | 20250304 | 183400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 28 | 20250304 | 183300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 29 | 20250304 | 183200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 30 | 20250304 | 183100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 31 | 20250304 | 183000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 32 | 20250304 | 182900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 33 | 20250304 | 182800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 34 | 20250304 | 182700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 35 | 20250304 | 182600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 36 | 20250304 | 182500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 37 | 20250304 | 182400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 38 | 20250304 | 182300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 39 | 20250304 | 182200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 40 | 20250304 | 182100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 41 | 20250304 | 182000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 42 | 20250304 | 181900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 43 | 20250304 | 181800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 44 | 20250304 | 181700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 45 | 20250304 | 181600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 46 | 20250304 | 181500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 47 | 20250304 | 181400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 48 | 20250304 | 181300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 49 | 20250304 | 181200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 50 | 20250304 | 181100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 51 | 20250304 | 181000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 52 | 20250304 | 180900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 53 | 20250304 | 180800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 54 | 20250304 | 180700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 55 | 20250304 | 180600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 56 | 20250304 | 180500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 57 | 20250304 | 180400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 58 | 20250304 | 180300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 59 | 20250304 | 180200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 60 | 20250304 | 180100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 61 | 20250304 | 180000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 62 | 20250304 | 175900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 63 | 20250304 | 175800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 64 | 20250304 | 175700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 65 | 20250304 | 175600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 66 | 20250304 | 175500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 67 | 20250304 | 175400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 68 | 20250304 | 175300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 69 | 20250304 | 175200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 70 | 20250304 | 175100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 71 | 20250304 | 175000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 72 | 20250304 | 174900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 73 | 20250304 | 174800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 74 | 20250304 | 174700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 75 | 20250304 | 174600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 76 | 20250304 | 174500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 77 | 20250304 | 174400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 78 | 20250304 | 174300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 79 | 20250304 | 174200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 80 | 20250304 | 174100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 81 | 20250304 | 174000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 82 | 20250304 | 173900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 83 | 20250304 | 173800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 84 | 20250304 | 173700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 85 | 20250304 | 173600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 86 | 20250304 | 173500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 87 | 20250304 | 173400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 88 | 20250304 | 173300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 89 | 20250304 | 173200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 90 | 20250304 | 173100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 91 | 20250304 | 173000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 92 | 20250304 | 172900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 93 | 20250304 | 172800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 94 | 20250304 | 172700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 95 | 20250304 | 172600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 96 | 20250304 | 172500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 97 | 20250304 | 172400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 98 | 20250304 | 172300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 99 | 20250304 | 172200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 100 | 20250304 | 172100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 101 | 20250304 | 172000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 102 | 20250304 | 171900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 103 | 20250304 | 171800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 104 | 20250304 | 171700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 105 | 20250304 | 171600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 106 | 20250304 | 171500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 107 | 20250304 | 171400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 108 | 20250304 | 171300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 109 | 20250304 | 171200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 110 | 20250304 | 171100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 111 | 20250304 | 171000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 112 | 20250304 | 170900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 113 | 20250304 | 170800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 114 | 20250304 | 170700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 115 | 20250304 | 170600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 116 | 20250304 | 170500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 117 | 20250304 | 170400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 118 | 20250304 | 170300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 119 | 20250304 | 170200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 120 | 20250304 | 170100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 121 | 20250304 | 170000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 122 | 20250304 | 165900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 123 | 20250304 | 165800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 124 | 20250304 | 165700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 125 | 20250304 | 165600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 126 | 20250304 | 165500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 127 | 20250304 | 165400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 128 | 20250304 | 165300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 129 | 20250304 | 165200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 130 | 20250304 | 165100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 131 | 20250304 | 165000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 132 | 20250304 | 164900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 133 | 20250304 | 164800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 134 | 20250304 | 164700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 135 | 20250304 | 164600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 136 | 20250304 | 164500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 137 | 20250304 | 164400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 138 | 20250304 | 164300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 139 | 20250304 | 164200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 140 | 20250304 | 164100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 141 | 20250304 | 164000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 142 | 20250304 | 163900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 143 | 20250304 | 163800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 144 | 20250304 | 163700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 145 | 20250304 | 163600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 146 | 20250304 | 163500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 147 | 20250304 | 163400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 148 | 20250304 | 163300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 149 | 20250304 | 163200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 150 | 20250304 | 163100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 151 | 20250304 | 163000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 152 | 20250304 | 162900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 153 | 20250304 | 162800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 154 | 20250304 | 162700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 155 | 20250304 | 162600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 156 | 20250304 | 162500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 157 | 20250304 | 162400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 158 | 20250304 | 162300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 159 | 20250304 | 162200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 160 | 20250304 | 162100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 161 | 20250304 | 162000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 162 | 20250304 | 161900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 163 | 20250304 | 161800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 164 | 20250304 | 161700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 165 | 20250304 | 161600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 166 | 20250304 | 161500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 167 | 20250304 | 161400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 168 | 20250304 | 161300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 169 | 20250304 | 161200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 170 | 20250304 | 161100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 171 | 20250304 | 161000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 172 | 20250304 | 160900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 173 | 20250304 | 160800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 174 | 20250304 | 160700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 175 | 20250304 | 160600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 176 | 20250304 | 160500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 177 | 20250304 | 160400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 178 | 20250304 | 160300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 179 | 20250304 | 160200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 180 | 20250304 | 160100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 181 | 20250304 | 160000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 182 | 20250304 | 155900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 183 | 20250304 | 155800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 184 | 20250304 | 155700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 185 | 20250304 | 155600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 186 | 20250304 | 155500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 187 | 20250304 | 155400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 188 | 20250304 | 155300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 189 | 20250304 | 155200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 190 | 20250304 | 155100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 191 | 20250304 | 155000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 192 | 20250304 | 154900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 193 | 20250304 | 154800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 194 | 20250304 | 154700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 195 | 20250304 | 154600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 196 | 20250304 | 154500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 197 | 20250304 | 154400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 198 | 20250304 | 154300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 199 | 20250304 | 154200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 200 | 20250304 | 154100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 201 | 20250304 | 154000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 202 | 20250304 | 153900 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 203 | 20250304 | 153800 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 204 | 20250304 | 153700 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 205 | 20250304 | 153600 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 206 | 20250304 | 153500 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 207 | 20250304 | 153400 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 208 | 20250304 | 153300 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 209 | 20250304 | 153200 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 210 | 20250304 | 153100 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 0 |
| 211 | 20250304 | 153000 | 834072492000 | 701000 | 701000 | 701000 | 701000 | 46036 |
| 212 | 20250304 | 152900 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 213 | 20250304 | 152800 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 214 | 20250304 | 152700 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 215 | 20250304 | 152600 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 216 | 20250304 | 152500 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 217 | 20250304 | 152400 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 218 | 20250304 | 152300 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 219 | 20250304 | 152200 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 220 | 20250304 | 152100 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 221 | 20250304 | 152000 | 801801256000 | 699000 | 699000 | 699000 | 699000 | 0 |
| 222 | 20250304 | 151900 | 801801256000 | 699000 | 698000 | 700000 | 697000 | 12259 |
| 223 | 20250304 | 151800 | 793231582000 | 699000 | 697000 | 699000 | 697000 | 2994 |
| 224 | 20250304 | 151700 | 791142502000 | 698000 | 698000 | 698000 | 697000 | 1858 |
| 225 | 20250304 | 151600 | 789846353000 | 697000 | 697000 | 698000 | 697000 | 2955 |
| 226 | 20250304 | 151500 | 787785739500 | 698000 | 698000 | 700000 | 697000 | 9323 |
| 227 | 20250304 | 151400 | 781274842500 | 697000 | 697000 | 698000 | 696000 | 2298 |
| 228 | 20250304 | 151300 | 779673296500 | 697000 | 698000 | 698000 | 696000 | 6703 |
| 229 | 20250304 | 151200 | 774999926500 | 698000 | 698000 | 698000 | 697000 | 1213 |
| 230 | 20250304 | 151100 | 774153502000 | 698000 | 698500 | 700000 | 696000 | 7395 |
| 231 | 20250304 | 151000 | 768992747500 | 699000 | 695000 | 700000 | 695000 | 11850 |
| 232 | 20250304 | 150900 | 760720501500 | 695500 | 697000 | 697500 | 694000 | 17808 |
| 233 | 20250304 | 150800 | 748317342000 | 696000 | 696000 | 696000 | 696000 | 0 |
| 234 | 20250304 | 150700 | 748317342000 | 696000 | 696000 | 696000 | 696000 | 0 |
| 235 | 20250304 | 150600 | 748317342000 | 696000 | 690000 | 696000 | 689000 | 29770 |
| 236 | 20250304 | 150500 | 727697098000 | 690000 | 690000 | 690000 | 689000 | 1191 |
| 237 | 20250304 | 150400 | 726875651000 | 689000 | 689500 | 690000 | 689000 | 653 |
| 238 | 20250304 | 150300 | 726425469000 | 689000 | 690000 | 690000 | 689000 | 751 |
| 239 | 20250304 | 150200 | 725907523000 | 690000 | 688000 | 690000 | 688000 | 3603 |
| 240 | 20250304 | 150100 | 723423402500 | 688000 | 689000 | 690000 | 687000 | 7930 |
| 241 | 20250304 | 150000 | 717963992500 | 690000 | 689000 | 690000 | 688000 | 5313 |
| 242 | 20250304 | 145900 | 714303336500 | 688000 | 688000 | 689000 | 688000 | 1058 |
| 243 | 20250304 | 145800 | 713574684000 | 689000 | 688000 | 689000 | 687000 | 2961 |
| 244 | 20250304 | 145700 | 711537587000 | 687000 | 687000 | 688000 | 686000 | 4808 |
| 245 | 20250304 | 145600 | 708232246500 | 686000 | 686000 | 687000 | 686000 | 316 |
| 246 | 20250304 | 145500 | 708015291500 | 686000 | 687000 | 687000 | 686000 | 816 |
| 247 | 20250304 | 145400 | 707455468000 | 686000 | 684000 | 687000 | 684000 | 3953 |
| 248 | 20250304 | 145300 | 704747450000 | 684000 | 686000 | 686000 | 684000 | 3536 |
| 249 | 20250304 | 145200 | 702326048000 | 685000 | 687000 | 687000 | 685000 | 3953 |
| 250 | 20250304 | 145100 | 699614828500 | 686000 | 687000 | 687000 | 686000 | 486 |
| 251 | 20250304 | 145000 | 699281201500 | 687000 | 687000 | 687000 | 686000 | 705 |
| 252 | 20250304 | 144900 | 698797199000 | 687000 | 686000 | 687000 | 686000 | 484 |
| 253 | 20250304 | 144800 | 698464883000 | 686000 | 686500 | 687000 | 686000 | 448 |
| 254 | 20250304 | 144700 | 698157376000 | 687000 | 688000 | 688000 | 686000 | 3375 |
| 255 | 20250304 | 144600 | 695838443500 | 688000 | 689000 | 689000 | 687000 | 1761 |
| 256 | 20250304 | 144500 | 694626872000 | 689000 | 689000 | 689000 | 687000 | 4125 |
| 257 | 20250304 | 144400 | 691789012500 | 688500 | 688000 | 689000 | 687000 | 2996 |
| 258 | 20250304 | 144300 | 689727795500 | 688000 | 685000 | 688000 | 684000 | 10146 |
| 259 | 20250304 | 144200 | 682768903500 | 685000 | 684000 | 685000 | 683000 | 4312 |
| 260 | 20250304 | 144100 | 679819020500 | 684000 | 683000 | 684000 | 683000 | 381 |
| 261 | 20250304 | 144000 | 679558667500 | 683000 | 684000 | 684000 | 683000 | 478 |
| 262 | 20250304 | 143900 | 679232080500 | 684000 | 685000 | 685000 | 683000 | 4098 |
| 263 | 20250304 | 143800 | 676429588500 | 685000 | 685000 | 685000 | 684000 | 461 |
| 264 | 20250304 | 143700 | 676114061000 | 685000 | 684000 | 685000 | 684000 | 510 |
| 265 | 20250304 | 143600 | 675764923500 | 685000 | 684000 | 685000 | 684000 | 484 |
| 266 | 20250304 | 143500 | 675433495000 | 684000 | 684000 | 685000 | 684000 | 486 |
| 267 | 20250304 | 143400 | 675100862500 | 685000 | 685000 | 685000 | 684000 | 881 |
| 268 | 20250304 | 143300 | 674497669000 | 685000 | 683500 | 685000 | 683000 | 1869 |
| 269 | 20250304 | 143200 | 673219376500 | 684000 | 684000 | 684000 | 683000 | 1650 |
| 270 | 20250304 | 143100 | 672090823500 | 684000 | 683000 | 684000 | 683000 | 425 |
| 271 | 20250304 | 143000 | 671800215000 | 684000 | 685000 | 685000 | 683000 | 2942 |
| 272 | 20250304 | 142900 | 669787402000 | 685000 | 682000 | 685000 | 682000 | 7701 |
| 273 | 20250304 | 142800 | 664524688500 | 682000 | 681000 | 682000 | 680000 | 5813 |
| 274 | 20250304 | 142700 | 660564984500 | 681000 | 681000 | 681000 | 680000 | 646 |
| 275 | 20250304 | 142600 | 660125421500 | 681000 | 680000 | 681000 | 680000 | 1350 |
| 276 | 20250304 | 142500 | 659207238500 | 680000 | 681000 | 681000 | 680000 | 246 |
| 277 | 20250304 | 142400 | 659039875500 | 681000 | 680000 | 681000 | 680000 | 267 |
| 278 | 20250304 | 142300 | 658858173000 | 680000 | 681000 | 681000 | 680000 | 879 |
| 279 | 20250304 | 142200 | 658260264000 | 681000 | 680000 | 681000 | 680000 | 862 |
| 280 | 20250304 | 142100 | 657673910000 | 681000 | 681000 | 682000 | 680000 | 1976 |
| 281 | 20250304 | 142000 | 656328145000 | 681000 | 682000 | 682000 | 681000 | 620 |
| 282 | 20250304 | 141900 | 655905642500 | 682000 | 682000 | 682000 | 681000 | 405 |
| 283 | 20250304 | 141800 | 655629707000 | 682000 | 680000 | 682000 | 680000 | 1777 |
| 284 | 20250304 | 141700 | 654419409000 | 680000 | 681000 | 681000 | 680000 | 606 |
| 285 | 20250304 | 141600 | 654006783000 | 681000 | 679000 | 681000 | 678000 | 4763 |
| 286 | 20250304 | 141500 | 650769169000 | 678000 | 678000 | 679000 | 678000 | 263 |
| 287 | 20250304 | 141400 | 650590776000 | 679000 | 678000 | 679000 | 678000 | 727 |
| 288 | 20250304 | 141300 | 650097473000 | 679000 | 678000 | 679000 | 678000 | 199 |
| 289 | 20250304 | 141200 | 649962476000 | 678000 | 679000 | 679000 | 678000 | 709 |
| 290 | 20250304 | 141100 | 649481706000 | 679000 | 679000 | 680000 | 678000 | 792 |
| 291 | 20250304 | 141000 | 648943962000 | 679000 | 680000 | 680000 | 679000 | 797 |
| 292 | 20250304 | 140900 | 648402650000 | 680000 | 679000 | 680000 | 679000 | 791 |
| 293 | 20250304 | 140800 | 647865416000 | 679000 | 680000 | 680000 | 679000 | 728 |
| 294 | 20250304 | 140700 | 647370918000 | 680000 | 680000 | 680000 | 679000 | 410 |
| 295 | 20250304 | 140600 | 647092350000 | 680000 | 679000 | 680000 | 679000 | 527 |
| 296 | 20250304 | 140500 | 646734264000 | 679000 | 680000 | 680000 | 679000 | 236 |
| 297 | 20250304 | 140400 | 646573850000 | 680000 | 679000 | 680000 | 678000 | 1203 |
| 298 | 20250304 | 140300 | 645756711000 | 679000 | 678000 | 679000 | 678000 | 910 |
| 299 | 20250304 | 140200 | 645139333000 | 679000 | 679000 | 681000 | 677500 | 1390 |
| 300 | 20250304 | 140100 | 644195530000 | 679000 | 680000 | 681000 | 676000 | 3418 |
| 301 | 20250304 | 140000 | 641877612000 | 681000 | 683000 | 683000 | 680000 | 2386 |
| 302 | 20250304 | 135900 | 640250901500 | 683000 | 683000 | 683000 | 682000 | 745 |
| 303 | 20250304 | 135800 | 639742473000 | 683000 | 680000 | 683000 | 680000 | 7005 |
| 304 | 20250304 | 135700 | 634968424000 | 680000 | 681000 | 681000 | 680000 | 489 |
| 305 | 20250304 | 135600 | 634635506000 | 681000 | 680000 | 681000 | 680000 | 625 |
| 306 | 20250304 | 135500 | 634210069000 | 681000 | 681000 | 681000 | 680000 | 273 |
| 307 | 20250304 | 135400 | 634024313000 | 681000 | 680000 | 681000 | 680000 | 997 |
| 308 | 20250304 | 135300 | 633346270000 | 680000 | 680000 | 681000 | 680000 | 574 |
| 309 | 20250304 | 135200 | 632955451500 | 680000 | 678000 | 681000 | 678000 | 3503 |
| 310 | 20250304 | 135100 | 630573616500 | 679000 | 680000 | 680000 | 678000 | 844 |
| 311 | 20250304 | 135000 | 630000481500 | 680000 | 677000 | 680000 | 677000 | 4715 |
| 312 | 20250304 | 134900 | 626800285000 | 677000 | 677000 | 678000 | 677000 | 1191 |
| 313 | 20250304 | 134800 | 625993788000 | 677000 | 678000 | 678000 | 677000 | 341 |
| 314 | 20250304 | 134700 | 625762807000 | 677000 | 678000 | 678000 | 677000 | 462 |
| 315 | 20250304 | 134600 | 625449920500 | 677000 | 678000 | 678000 | 677000 | 646 |
| 316 | 20250304 | 134500 | 625012454000 | 677000 | 678000 | 678000 | 677000 | 671 |
| 317 | 20250304 | 134400 | 624558023500 | 678000 | 678000 | 678000 | 677000 | 202 |
| 318 | 20250304 | 134300 | 624421160000 | 677000 | 678000 | 679000 | 677000 | 838 |
| 319 | 20250304 | 134200 | 623853021000 | 678000 | 679000 | 679000 | 677000 | 1272 |
| 320 | 20250304 | 134100 | 622990785500 | 678000 | 679000 | 679000 | 678000 | 157 |
| 321 | 20250304 | 134000 | 622884275500 | 678000 | 677000 | 679000 | 677000 | 3982 |
| 322 | 20250304 | 133900 | 620187115500 | 677000 | 678000 | 678000 | 677000 | 980 |
| 323 | 20250304 | 133800 | 619523615500 | 677000 | 677000 | 678000 | 677000 | 1319 |
| 324 | 20250304 | 133700 | 618630551000 | 677000 | 677000 | 678000 | 677000 | 576 |
| 325 | 20250304 | 133600 | 618240416500 | 678000 | 677000 | 678000 | 677000 | 518 |
| 326 | 20250304 | 133500 | 617889576500 | 677000 | 678000 | 679000 | 677000 | 1410 |
| 327 | 20250304 | 133400 | 616933703000 | 678000 | 679000 | 679000 | 678000 | 492 |
| 328 | 20250304 | 133300 | 616600061000 | 679000 | 678000 | 679000 | 678000 | 465 |
| 329 | 20250304 | 133200 | 616284613000 | 679000 | 677000 | 679000 | 677000 | 976 |
| 330 | 20250304 | 133100 | 615623281000 | 678000 | 680000 | 681000 | 677000 | 3389 |
| 331 | 20250304 | 133000 | 613321889500 | 680000 | 680000 | 681000 | 679000 | 819 |
| 332 | 20250304 | 132900 | 612764739500 | 680000 | 679000 | 680000 | 679000 | 1580 |
| 333 | 20250304 | 132800 | 611690571500 | 679000 | 680000 | 680000 | 679000 | 753 |
| 334 | 20250304 | 132700 | 611179170000 | 680000 | 680000 | 680000 | 679000 | 428 |
| 335 | 20250304 | 132600 | 610888251000 | 679500 | 679000 | 680000 | 679000 | 521 |
| 336 | 20250304 | 132500 | 610534313500 | 679000 | 679000 | 680000 | 679000 | 262 |
| 337 | 20250304 | 132400 | 610356359000 | 679000 | 679000 | 680000 | 679000 | 336 |
| 338 | 20250304 | 132300 | 610128097000 | 680000 | 680000 | 680000 | 679000 | 391 |
| 339 | 20250304 | 132200 | 609862356000 | 680000 | 680000 | 680000 | 679000 | 473 |
| 340 | 20250304 | 132100 | 609540779000 | 680000 | 679500 | 680000 | 679000 | 1231 |
| 341 | 20250304 | 132000 | 608703973000 | 679000 | 681000 | 681000 | 679000 | 1505 |
| 342 | 20250304 | 131900 | 607680663000 | 681000 | 682000 | 682000 | 680000 | 798 |
| 343 | 20250304 | 131800 | 607137498000 | 681000 | 683000 | 683000 | 681000 | 1083 |
| 344 | 20250304 | 131700 | 606399192000 | 683000 | 681000 | 683000 | 680000 | 2309 |
| 345 | 20250304 | 131600 | 604825722500 | 681000 | 681000 | 681000 | 680000 | 453 |
| 346 | 20250304 | 131500 | 604517453500 | 680000 | 681000 | 681000 | 680000 | 365 |
| 347 | 20250304 | 131400 | 604269143000 | 681000 | 681000 | 681000 | 680000 | 287 |
| 348 | 20250304 | 131300 | 604073820500 | 681000 | 681000 | 681000 | 680000 | 320 |
| 349 | 20250304 | 131200 | 603856077000 | 681000 | 680000 | 681000 | 680000 | 219 |
| 350 | 20250304 | 131100 | 603707081000 | 680000 | 681000 | 681000 | 680000 | 233 |
| 351 | 20250304 | 131000 | 603548586500 | 681000 | 681000 | 681000 | 680000 | 1209 |
| 352 | 20250304 | 130900 | 602725421500 | 680000 | 682000 | 683000 | 680000 | 2014 |
| 353 | 20250304 | 130800 | 601352447000 | 683000 | 683000 | 683000 | 682000 | 167 |
| 354 | 20250304 | 130700 | 601238511000 | 683000 | 682000 | 683000 | 682000 | 186 |
| 355 | 20250304 | 130600 | 601111608500 | 682000 | 681000 | 683000 | 681000 | 1384 |
| 356 | 20250304 | 130500 | 600168254500 | 681000 | 682000 | 682000 | 681000 | 1606 |
| 357 | 20250304 | 130400 | 599073822000 | 682000 | 683000 | 683000 | 682000 | 505 |
| 358 | 20250304 | 130300 | 598729305000 | 683000 | 683000 | 683000 | 682000 | 515 |
| 359 | 20250304 | 130200 | 598378020000 | 682000 | 685000 | 685000 | 682000 | 3851 |
| 360 | 20250304 | 130100 | 595745116500 | 685000 | 685000 | 686000 | 684000 | 1739 |
| 361 | 20250304 | 130000 | 594553935500 | 685000 | 685000 | 685000 | 684000 | 2253 |
| 362 | 20250304 | 125900 | 593010742000 | 685000 | 684000 | 685000 | 683500 | 2015 |
| 363 | 20250304 | 125800 | 591631907000 | 684000 | 684000 | 684000 | 683500 | 619 |
| 364 | 20250304 | 125700 | 591208631000 | 684000 | 683500 | 684000 | 683500 | 425 |
| 365 | 20250304 | 125600 | 590918005500 | 683500 | 684000 | 684000 | 683000 | 595 |
| 366 | 20250304 | 125500 | 590511218500 | 683000 | 683000 | 684000 | 683000 | 556 |
| 367 | 20250304 | 125400 | 590131223000 | 683000 | 683000 | 684000 | 683000 | 554 |
| 368 | 20250304 | 125300 | 589752487000 | 684000 | 684000 | 684000 | 683000 | 304 |
| 369 | 20250304 | 125200 | 589544612500 | 684000 | 683000 | 684000 | 682000 | 591 |
| 370 | 20250304 | 125100 | 589140772000 | 683000 | 682000 | 683000 | 682000 | 876 |
| 371 | 20250304 | 125000 | 588542511000 | 683000 | 682500 | 683000 | 682000 | 1026 |
| 372 | 20250304 | 124900 | 587841831000 | 683000 | 683000 | 683000 | 682000 | 1689 |
| 373 | 20250304 | 124800 | 586688314000 | 682000 | 683000 | 683000 | 682000 | 533 |
| 374 | 20250304 | 124700 | 586324346000 | 683000 | 682000 | 683000 | 681000 | 731 |
| 375 | 20250304 | 124600 | 585825824500 | 682000 | 680000 | 682000 | 680000 | 1571 |
| 376 | 20250304 | 124500 | 584755245500 | 681000 | 679000 | 681000 | 678000 | 2296 |
| 377 | 20250304 | 124400 | 583195139000 | 678000 | 678000 | 679000 | 678000 | 352 |
| 378 | 20250304 | 124300 | 582956369000 | 678000 | 678000 | 679000 | 678000 | 402 |
| 379 | 20250304 | 124200 | 582683707000 | 679000 | 678000 | 679000 | 678000 | 125 |
| 380 | 20250304 | 124100 | 582598885000 | 679000 | 678000 | 679000 | 678000 | 177 |
| 381 | 20250304 | 124000 | 582478757500 | 678000 | 679000 | 679000 | 678000 | 554 |
| 382 | 20250304 | 123900 | 582102713500 | 678000 | 679000 | 679000 | 677000 | 2853 |
| 383 | 20250304 | 123800 | 580169334500 | 678000 | 678000 | 679000 | 678000 | 501 |
| 384 | 20250304 | 123700 | 579829521000 | 678000 | 678000 | 679000 | 678000 | 286 |
| 385 | 20250304 | 123600 | 579635382000 | 679000 | 678000 | 679000 | 678000 | 356 |
| 386 | 20250304 | 123500 | 579393930000 | 678000 | 678000 | 680000 | 677000 | 1552 |
| 387 | 20250304 | 123400 | 578341175500 | 678000 | 676000 | 678000 | 675000 | 1932 |
| 388 | 20250304 | 123300 | 577033685000 | 676000 | 676000 | 677000 | 675000 | 2019 |
| 389 | 20250304 | 123200 | 575668654000 | 676000 | 676000 | 677000 | 675000 | 2389 |
| 390 | 20250304 | 123100 | 574054576000 | 676000 | 678000 | 678000 | 676000 | 1954 |
| 391 | 20250304 | 123000 | 572731915500 | 678000 | 680000 | 680000 | 677000 | 3178 |
| 392 | 20250304 | 122900 | 570575628500 | 679000 | 680000 | 681000 | 679000 | 1642 |
| 393 | 20250304 | 122800 | 569459343000 | 681000 | 680000 | 681000 | 680000 | 417 |
| 394 | 20250304 | 122700 | 569175618000 | 681000 | 681000 | 681000 | 680000 | 450 |
| 395 | 20250304 | 122600 | 568869225500 | 681000 | 679000 | 681000 | 679000 | 504 |
| 396 | 20250304 | 122500 | 568526498500 | 680000 | 680000 | 681000 | 679000 | 380 |
| 397 | 20250304 | 122400 | 568268131500 | 679000 | 680000 | 680000 | 679000 | 611 |
| 398 | 20250304 | 122300 | 567852679000 | 680000 | 680000 | 680000 | 679000 | 610 |
| 399 | 20250304 | 122200 | 567437981500 | 680000 | 680000 | 680000 | 679000 | 228 |
| 400 | 20250304 | 122100 | 567283007500 | 680000 | 682000 | 682000 | 679000 | 2575 |
| 401 | 20250304 | 122000 | 565530515500 | 682000 | 682000 | 683000 | 681000 | 1617 |
| 402 | 20250304 | 121900 | 564427742500 | 683000 | 682000 | 683000 | 682000 | 776 |
| 403 | 20250304 | 121800 | 563898291000 | 682000 | 681000 | 682000 | 680000 | 916 |
| 404 | 20250304 | 121700 | 563274253000 | 681000 | 681000 | 681000 | 680000 | 295 |
| 405 | 20250304 | 121600 | 563073409000 | 680000 | 680000 | 681000 | 679000 | 646 |
| 406 | 20250304 | 121500 | 562634198500 | 680000 | 680000 | 681000 | 679000 | 553 |
| 407 | 20250304 | 121400 | 562258102000 | 680000 | 680000 | 682000 | 680000 | 2044 |
| 408 | 20250304 | 121300 | 560866933000 | 679000 | 679000 | 681000 | 679000 | 1550 |
| 409 | 20250304 | 121200 | 559813236000 | 679000 | 679000 | 680000 | 679000 | 468 |
| 410 | 20250304 | 121100 | 559495397500 | 679500 | 680000 | 680000 | 679000 | 513 |
| 411 | 20250304 | 121000 | 559146965000 | 679000 | 679000 | 680000 | 679000 | 585 |
| 412 | 20250304 | 120900 | 558749662000 | 679000 | 680000 | 680000 | 679000 | 622 |
| 413 | 20250304 | 120800 | 558327151000 | 679000 | 680000 | 680000 | 679000 | 292 |
| 414 | 20250304 | 120700 | 558128799000 | 680000 | 680000 | 680000 | 679000 | 498 |
| 415 | 20250304 | 120600 | 557790540000 | 680000 | 679000 | 680000 | 679000 | 622 |
| 416 | 20250304 | 120500 | 557367753000 | 679500 | 680000 | 681000 | 678000 | 5106 |
| 417 | 20250304 | 120400 | 553899539500 | 680000 | 681000 | 681000 | 680000 | 773 |
| 418 | 20250304 | 120300 | 553373729000 | 681000 | 682000 | 682000 | 680000 | 1631 |
| 419 | 20250304 | 120200 | 552262771500 | 682000 | 682000 | 683000 | 681000 | 1214 |
| 420 | 20250304 | 120100 | 551435090500 | 682000 | 684000 | 684000 | 682000 | 689 |
| 421 | 20250304 | 120000 | 550964798500 | 683000 | 684000 | 684000 | 682000 | 370 |
| 422 | 20250304 | 115900 | 550712058500 | 683000 | 683500 | 683500 | 682000 | 1692 |
| 423 | 20250304 | 115800 | 549556716500 | 683500 | 684000 | 684000 | 683000 | 314 |
| 424 | 20250304 | 115700 | 549342221000 | 683000 | 684000 | 685000 | 683000 | 1279 |
| 425 | 20250304 | 115600 | 548467747000 | 684500 | 685000 | 686000 | 684000 | 788 |
| 426 | 20250304 | 115500 | 547927884000 | 686000 | 685000 | 686000 | 685000 | 548 |
| 427 | 20250304 | 115400 | 547552425000 | 685000 | 686000 | 686000 | 685000 | 541 |
| 428 | 20250304 | 115300 | 547181758500 | 685000 | 685000 | 686000 | 685000 | 956 |
| 429 | 20250304 | 115200 | 546526466000 | 686000 | 686000 | 686000 | 685000 | 979 |
| 430 | 20250304 | 115100 | 545855806500 | 686000 | 686000 | 687000 | 685000 | 589 |
| 431 | 20250304 | 115000 | 545451920500 | 686000 | 687000 | 688000 | 684000 | 5087 |
| 432 | 20250304 | 114900 | 541961602000 | 687000 | 687000 | 688000 | 687000 | 1079 |
| 433 | 20250304 | 114800 | 541219940500 | 688000 | 687000 | 688000 | 687000 | 671 |
| 434 | 20250304 | 114700 | 540758565000 | 687000 | 688000 | 688000 | 687000 | 622 |
| 435 | 20250304 | 114600 | 540330807000 | 688000 | 688000 | 688000 | 687000 | 463 |
| 436 | 20250304 | 114500 | 540012479500 | 688000 | 687000 | 688000 | 687000 | 428 |
| 437 | 20250304 | 114400 | 539718147000 | 688000 | 687000 | 688000 | 687000 | 870 |
| 438 | 20250304 | 114300 | 539119816000 | 687000 | 687000 | 688000 | 687000 | 457 |
| 439 | 20250304 | 114200 | 538805476000 | 688000 | 688000 | 689000 | 687000 | 1829 |
| 440 | 20250304 | 114100 | 537547154500 | 688000 | 688000 | 688000 | 687000 | 833 |
| 441 | 20250304 | 114000 | 536974307500 | 687000 | 688000 | 688000 | 687000 | 541 |
| 442 | 20250304 | 113900 | 536602364500 | 688000 | 688000 | 688000 | 687000 | 534 |
| 443 | 20250304 | 113800 | 536235094500 | 688000 | 688000 | 688000 | 687000 | 595 |
| 444 | 20250304 | 113700 | 535825971000 | 688000 | 688000 | 688000 | 687000 | 574 |
| 445 | 20250304 | 113600 | 535431085500 | 687000 | 687000 | 688000 | 687000 | 486 |
| 446 | 20250304 | 113500 | 535096942500 | 688000 | 687000 | 688000 | 686000 | 749 |
| 447 | 20250304 | 113400 | 534582281500 | 686000 | 687000 | 687000 | 686000 | 448 |
| 448 | 20250304 | 113300 | 534274684000 | 686000 | 689000 | 689000 | 686000 | 2621 |
| 449 | 20250304 | 113200 | 532471451000 | 689000 | 689000 | 690000 | 688000 | 1852 |
| 450 | 20250304 | 113100 | 531195792500 | 689000 | 689000 | 689500 | 688000 | 1617 |
| 451 | 20250304 | 113000 | 530081969500 | 689000 | 688000 | 689000 | 688000 | 2443 |
| 452 | 20250304 | 112900 | 528398857500 | 689000 | 687000 | 689000 | 687000 | 3723 |
| 453 | 20250304 | 112800 | 525835774500 | 688000 | 686000 | 688000 | 685000 | 2981 |
| 454 | 20250304 | 112700 | 523790506500 | 685000 | 685000 | 686000 | 684000 | 796 |
| 455 | 20250304 | 112600 | 523245280500 | 685000 | 685000 | 685000 | 684000 | 713 |
| 456 | 20250304 | 112500 | 522757224500 | 684000 | 686000 | 687000 | 684000 | 2400 |
| 457 | 20250304 | 112400 | 521112217500 | 687000 | 687000 | 688000 | 685000 | 2072 |
| 458 | 20250304 | 112300 | 519689667500 | 687000 | 686000 | 688000 | 686000 | 1199 |
| 459 | 20250304 | 112200 | 518865747000 | 686000 | 686000 | 687000 | 685000 | 1622 |
| 460 | 20250304 | 112100 | 517753193500 | 686000 | 686000 | 687000 | 685000 | 1277 |
| 461 | 20250304 | 112000 | 516877060000 | 686000 | 686000 | 687000 | 685000 | 730 |
| 462 | 20250304 | 111900 | 516376241500 | 686000 | 685000 | 687000 | 685000 | 1527 |
| 463 | 20250304 | 111800 | 515328902000 | 686000 | 687000 | 687000 | 685000 | 793 |
| 464 | 20250304 | 111700 | 514784950000 | 687000 | 689000 | 689000 | 685000 | 3379 |
| 465 | 20250304 | 111600 | 512463100500 | 689000 | 685000 | 689000 | 685000 | 7338 |
| 466 | 20250304 | 111500 | 507422578500 | 685000 | 685000 | 685000 | 684000 | 1059 |
| 467 | 20250304 | 111400 | 506697407500 | 685000 | 684000 | 685000 | 683000 | 1858 |
| 468 | 20250304 | 111300 | 505426691500 | 684000 | 683000 | 684000 | 682000 | 1789 |
| 469 | 20250304 | 111200 | 504205462500 | 683000 | 683000 | 683000 | 682000 | 737 |
| 470 | 20250304 | 111100 | 503702172500 | 683000 | 681000 | 683000 | 681000 | 1747 |
| 471 | 20250304 | 111000 | 502510147000 | 681000 | 681000 | 682000 | 680000 | 1347 |
| 472 | 20250304 | 110900 | 501593166500 | 680000 | 681000 | 681000 | 680000 | 301 |
| 473 | 20250304 | 110800 | 501388314000 | 681000 | 680000 | 681000 | 679000 | 622 |
| 474 | 20250304 | 110700 | 500965251000 | 680000 | 682000 | 682000 | 680000 | 2608 |
| 475 | 20250304 | 110600 | 499187372000 | 682000 | 680000 | 682000 | 679000 | 1198 |
| 476 | 20250304 | 110500 | 498371346000 | 680000 | 681000 | 682000 | 679000 | 2045 |
| 477 | 20250304 | 110400 | 496979135000 | 681000 | 679000 | 681000 | 678000 | 4438 |
| 478 | 20250304 | 110300 | 493962404000 | 679000 | 679000 | 680000 | 678000 | 1407 |
| 479 | 20250304 | 110200 | 493007201500 | 679000 | 676000 | 679000 | 675000 | 2110 |
| 480 | 20250304 | 110100 | 491578982500 | 677000 | 675000 | 677000 | 675000 | 1690 |
| 481 | 20250304 | 110000 | 490436462500 | 675000 | 677000 | 677000 | 675000 | 2274 |
| 482 | 20250304 | 105900 | 488899882500 | 676000 | 680000 | 680000 | 676000 | 3982 |
| 483 | 20250304 | 105800 | 486203358000 | 680000 | 679000 | 681000 | 679000 | 1637 |
| 484 | 20250304 | 105700 | 485090466500 | 679500 | 680000 | 681000 | 679000 | 1368 |
| 485 | 20250304 | 105600 | 484160158000 | 680000 | 682000 | 682000 | 680000 | 2055 |
| 486 | 20250304 | 105500 | 482760880500 | 681000 | 682000 | 683000 | 681000 | 1407 |
| 487 | 20250304 | 105400 | 481801607500 | 682000 | 682000 | 683000 | 682000 | 1297 |
| 488 | 20250304 | 105300 | 480916947500 | 682000 | 683000 | 683000 | 682000 | 573 |
| 489 | 20250304 | 105200 | 480526027500 | 683000 | 684500 | 685000 | 682000 | 3179 |
| 490 | 20250304 | 105100 | 478353282000 | 684000 | 685000 | 685000 | 684000 | 692 |
| 491 | 20250304 | 105000 | 477879510000 | 684000 | 684000 | 685000 | 684000 | 873 |
| 492 | 20250304 | 104900 | 477281917500 | 684000 | 684000 | 685000 | 683000 | 1608 |
| 493 | 20250304 | 104800 | 476182230500 | 684000 | 684000 | 684000 | 683000 | 1081 |
| 494 | 20250304 | 104700 | 475442904500 | 684000 | 684000 | 684000 | 683000 | 417 |
| 495 | 20250304 | 104600 | 475157788500 | 684000 | 683000 | 684000 | 682000 | 1543 |
| 496 | 20250304 | 104500 | 474103150500 | 683000 | 683500 | 685000 | 682000 | 2586 |
| 497 | 20250304 | 104400 | 472335908000 | 684000 | 682000 | 684000 | 682000 | 1872 |
| 498 | 20250304 | 104300 | 471056602000 | 682000 | 682000 | 682000 | 680000 | 2263 |
| 499 | 20250304 | 104200 | 469514665500 | 682000 | 681000 | 682000 | 681000 | 1030 |
| 500 | 20250304 | 104100 | 468812342500 | 681000 | 680000 | 683000 | 680000 | 3460 |
| 501 | 20250304 | 104000 | 466455660500 | 680000 | 679000 | 680000 | 678000 | 1605 |
| 502 | 20250304 | 103900 | 465365208500 | 679000 | 679000 | 679000 | 678000 | 1065 |
| 503 | 20250304 | 103800 | 464642298000 | 679000 | 679000 | 679000 | 678000 | 1031 |
| 504 | 20250304 | 103700 | 463942636000 | 679000 | 677000 | 679000 | 676000 | 3269 |
| 505 | 20250304 | 103600 | 461728583500 | 677000 | 678000 | 678000 | 675000 | 1829 |
| 506 | 20250304 | 103500 | 460491186500 | 677000 | 675000 | 678000 | 675000 | 2073 |
| 507 | 20250304 | 103400 | 459088525000 | 675000 | 679000 | 680000 | 675000 | 4659 |
| 508 | 20250304 | 103300 | 455932947000 | 679000 | 679000 | 680000 | 679000 | 1910 |
| 509 | 20250304 | 103200 | 454635387000 | 680000 | 680000 | 680000 | 679000 | 476 |
| 510 | 20250304 | 103100 | 454312056500 | 680000 | 679000 | 680000 | 678500 | 777 |
| 511 | 20250304 | 103000 | 453784271000 | 679000 | 679000 | 680000 | 678000 | 3126 |
| 512 | 20250304 | 102900 | 451661406500 | 678000 | 679000 | 679500 | 677000 | 3298 |
| 513 | 20250304 | 102800 | 449425621500 | 679000 | 681000 | 682000 | 679000 | 1701 |
| 514 | 20250304 | 102700 | 448269343500 | 680000 | 681000 | 683000 | 680000 | 3686 |
| 515 | 20250304 | 102600 | 445756620000 | 682000 | 681000 | 682000 | 681000 | 622 |
| 516 | 20250304 | 102500 | 445332816000 | 681000 | 681500 | 682000 | 680000 | 1601 |
| 517 | 20250304 | 102400 | 444242232000 | 681000 | 684000 | 684000 | 679000 | 5046 |
| 518 | 20250304 | 102300 | 440804050000 | 684000 | 683000 | 684000 | 682000 | 1483 |
| 519 | 20250304 | 102200 | 439791221500 | 683000 | 681000 | 683000 | 681000 | 1966 |
| 520 | 20250304 | 102100 | 438450177500 | 681000 | 684000 | 684000 | 681000 | 6188 |
| 521 | 20250304 | 102000 | 434226243500 | 684000 | 685000 | 685000 | 683000 | 1706 |
| 522 | 20250304 | 101900 | 433059457000 | 685000 | 684000 | 686000 | 683000 | 3175 |
| 523 | 20250304 | 101800 | 430886105500 | 684000 | 684000 | 686000 | 683000 | 4281 |
| 524 | 20250304 | 101700 | 427956488500 | 684000 | 686000 | 686000 | 683000 | 3507 |
| 525 | 20250304 | 101600 | 425555324500 | 686000 | 687000 | 687000 | 685000 | 3354 |
| 526 | 20250304 | 101500 | 423254230500 | 687000 | 690000 | 690000 | 687000 | 5504 |
| 527 | 20250304 | 101400 | 419462373500 | 690000 | 690000 | 690000 | 689000 | 1918 |
| 528 | 20250304 | 101300 | 418139207500 | 690000 | 690000 | 692000 | 689000 | 4462 |
| 529 | 20250304 | 101200 | 415058698500 | 690000 | 689500 | 693000 | 689000 | 8772 |
| 530 | 20250304 | 101100 | 409003167500 | 690000 | 690000 | 690000 | 688000 | 3749 |
| 531 | 20250304 | 101000 | 406419636500 | 690000 | 688000 | 690000 | 687000 | 1987 |
| 532 | 20250304 | 100900 | 405050290500 | 688000 | 687000 | 690000 | 687000 | 6136 |
| 533 | 20250304 | 100800 | 400825042000 | 688000 | 687000 | 688000 | 686000 | 1551 |
| 534 | 20250304 | 100700 | 399759412500 | 687000 | 689000 | 689000 | 686000 | 5712 |
| 535 | 20250304 | 100600 | 395834352500 | 689000 | 688000 | 690000 | 687000 | 9442 |
| 536 | 20250304 | 100500 | 389334554000 | 688000 | 682000 | 689000 | 681000 | 23195 |
| 537 | 20250304 | 100400 | 373454202000 | 682000 | 682000 | 683000 | 681000 | 1628 |
| 538 | 20250304 | 100300 | 372343930000 | 682000 | 680000 | 683000 | 679500 | 11521 |
| 539 | 20250304 | 100200 | 364496388000 | 680000 | 677000 | 680000 | 676000 | 2523 |
| 540 | 20250304 | 100100 | 362784749000 | 677000 | 679000 | 679000 | 675000 | 2416 |
| 541 | 20250304 | 100000 | 361147807500 | 679000 | 675000 | 680000 | 675000 | 4300 |
| 542 | 20250304 | 095900 | 358231525500 | 675000 | 675000 | 676000 | 674000 | 1281 |
| 543 | 20250304 | 095800 | 357366333000 | 674000 | 674000 | 675000 | 673000 | 2401 |
| 544 | 20250304 | 095700 | 355748406000 | 673000 | 674000 | 675000 | 673000 | 2867 |
| 545 | 20250304 | 095600 | 353816942000 | 674000 | 677000 | 678000 | 674000 | 3641 |
| 546 | 20250304 | 095500 | 351356830500 | 678000 | 674000 | 678000 | 674000 | 3430 |
| 547 | 20250304 | 095400 | 349038177500 | 674000 | 676000 | 676000 | 674000 | 2380 |
| 548 | 20250304 | 095300 | 347431419000 | 676000 | 676000 | 676500 | 675000 | 1894 |
| 549 | 20250304 | 095200 | 346152574000 | 676000 | 678000 | 678000 | 676000 | 2224 |
| 550 | 20250304 | 095100 | 344648161500 | 678000 | 678000 | 678000 | 677000 | 1047 |
| 551 | 20250304 | 095000 | 343939044500 | 678000 | 679000 | 680000 | 677000 | 3026 |
| 552 | 20250304 | 094900 | 341885601000 | 680000 | 678000 | 680000 | 677000 | 2774 |
| 553 | 20250304 | 094800 | 340002095000 | 678000 | 676000 | 680000 | 675000 | 5702 |
| 554 | 20250304 | 094700 | 336137229500 | 676000 | 673000 | 677000 | 671000 | 5257 |
| 555 | 20250304 | 094600 | 332595432000 | 673000 | 677500 | 678000 | 673000 | 4019 |
| 556 | 20250304 | 094500 | 329879944500 | 678000 | 679000 | 680000 | 677000 | 2729 |
| 557 | 20250304 | 094400 | 328027489500 | 679000 | 678000 | 679000 | 677000 | 3292 |
| 558 | 20250304 | 094300 | 325793966000 | 678000 | 676000 | 679000 | 676000 | 4795 |
| 559 | 20250304 | 094200 | 322546314000 | 677000 | 675000 | 677000 | 673000 | 8710 |
| 560 | 20250304 | 094100 | 316671710000 | 674000 | 677000 | 677000 | 674000 | 3602 |
| 561 | 20250304 | 094000 | 314239183500 | 677000 | 679000 | 679000 | 676000 | 3223 |
| 562 | 20250304 | 093900 | 312056941000 | 679000 | 676500 | 680000 | 676000 | 4003 |
| 563 | 20250304 | 093800 | 309346310000 | 676000 | 682000 | 682000 | 676000 | 7841 |
| 564 | 20250304 | 093700 | 304026726500 | 681000 | 681000 | 684000 | 680000 | 7298 |
| 565 | 20250304 | 093600 | 299048068000 | 681000 | 683000 | 683000 | 680000 | 4998 |
| 566 | 20250304 | 093500 | 295642718500 | 683000 | 680000 | 683000 | 678000 | 9551 |
| 567 | 20250304 | 093400 | 289136543000 | 679000 | 682000 | 682000 | 675000 | 7971 |
| 568 | 20250304 | 093300 | 283729730500 | 682000 | 684000 | 685000 | 679000 | 9401 |
| 569 | 20250304 | 093200 | 277321517000 | 683000 | 673000 | 684000 | 672000 | 22636 |
| 570 | 20250304 | 093100 | 261965356500 | 673000 | 671000 | 673000 | 671000 | 4974 |
| 571 | 20250304 | 093000 | 258621302000 | 672000 | 672000 | 673000 | 670000 | 4104 |
| 572 | 20250304 | 092900 | 255867139500 | 672000 | 669000 | 673000 | 668000 | 6115 |
| 573 | 20250304 | 092800 | 251763334500 | 668000 | 668000 | 669000 | 667000 | 3148 |
| 574 | 20250304 | 092700 | 249659504000 | 668000 | 668000 | 673000 | 667000 | 21282 |
| 575 | 20250304 | 092600 | 235400846500 | 668000 | 665000 | 668000 | 664000 | 7445 |
| 576 | 20250304 | 092500 | 230442891000 | 665000 | 663000 | 665000 | 661000 | 8145 |
| 577 | 20250304 | 092400 | 225037394500 | 663000 | 662000 | 663000 | 661000 | 7943 |
| 578 | 20250304 | 092300 | 219775000000 | 662000 | 658000 | 662000 | 658000 | 8346 |
| 579 | 20250304 | 092200 | 214263956000 | 658000 | 658000 | 660000 | 657000 | 2434 |
| 580 | 20250304 | 092100 | 212660175500 | 659000 | 655000 | 660000 | 653000 | 6289 |
| 581 | 20250304 | 092000 | 208531437500 | 656000 | 656000 | 658000 | 655000 | 5422 |
| 582 | 20250304 | 091900 | 204970041500 | 657000 | 656000 | 659000 | 656000 | 4577 |
| 583 | 20250304 | 091800 | 201962040500 | 657000 | 662000 | 663000 | 656000 | 9857 |
| 584 | 20250304 | 091700 | 195455828000 | 662000 | 659000 | 662000 | 657000 | 12992 |
| 585 | 20250304 | 091600 | 186882320500 | 660000 | 657000 | 660000 | 657000 | 4770 |
| 586 | 20250304 | 091500 | 183740399000 | 658000 | 658000 | 660000 | 655000 | 12625 |
| 587 | 20250304 | 091400 | 175426507000 | 658000 | 659000 | 659000 | 656000 | 3737 |
| 588 | 20250304 | 091300 | 172968960000 | 659000 | 655000 | 659000 | 653000 | 10792 |
| 589 | 20250304 | 091200 | 165892757500 | 655000 | 652000 | 655000 | 650000 | 6292 |
| 590 | 20250304 | 091100 | 161783151000 | 651000 | 657000 | 658000 | 650000 | 10297 |
| 591 | 20250304 | 091000 | 155043184000 | 657000 | 657000 | 660000 | 655000 | 15632 |
| 592 | 20250304 | 090900 | 144758453500 | 656000 | 652000 | 658000 | 651000 | 18958 |
| 593 | 20250304 | 090800 | 132336531500 | 652000 | 650000 | 652000 | 649000 | 8473 |
| 594 | 20250304 | 090700 | 126820561500 | 650000 | 651000 | 651000 | 648000 | 8554 |
| 595 | 20250304 | 090600 | 121263321500 | 650000 | 648000 | 651000 | 647000 | 15415 |
| 596 | 20250304 | 090500 | 111257749500 | 648000 | 645000 | 650000 | 644000 | 17306 |
| 597 | 20250304 | 090400 | 100042261500 | 645000 | 650000 | 650000 | 643000 | 14484 |
| 598 | 20250304 | 090300 | 90666876000 | 650000 | 645000 | 650000 | 642000 | 22772 |
| 599 | 20250304 | 090200 | 75951935500 | 643000 | 642000 | 650000 | 639000 | 27101 |
| 600 | 20250304 | 090100 | 58452511500 | 642000 | 638000 | 643000 | 631000 | 31403 |
| 601 | 20250304 | 090000 | 38427287500 | 637000 | 633000 | 638000 | 627000 | 59789 |