34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 3 | 20250314 | 184500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 4 | 20250314 | 184400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 5 | 20250314 | 184300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 6 | 20250314 | 184200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 7 | 20250314 | 184100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 8 | 20250314 | 184000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 9 | 20250314 | 183900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 10 | 20250314 | 183800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 11 | 20250314 | 183700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 12 | 20250314 | 183600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 13 | 20250314 | 183500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 14 | 20250314 | 183400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 15 | 20250314 | 183300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 16 | 20250314 | 183200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 17 | 20250314 | 183100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 18 | 20250314 | 183000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 19 | 20250314 | 182900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 20 | 20250314 | 182800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 21 | 20250314 | 182700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 22 | 20250314 | 182600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 23 | 20250314 | 182500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 24 | 20250314 | 182400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 25 | 20250314 | 182300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 26 | 20250314 | 182200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 27 | 20250314 | 182100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 28 | 20250314 | 182000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 29 | 20250314 | 181900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 30 | 20250314 | 181800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 31 | 20250314 | 181700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 32 | 20250314 | 181600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 33 | 20250314 | 181500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 34 | 20250314 | 181400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 35 | 20250314 | 181300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 36 | 20250314 | 181200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 37 | 20250314 | 181100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 38 | 20250314 | 181000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 39 | 20250314 | 180900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 40 | 20250314 | 180800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 41 | 20250314 | 180700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 42 | 20250314 | 180600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 43 | 20250314 | 180500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 44 | 20250314 | 180400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 45 | 20250314 | 180300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 46 | 20250314 | 180200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 47 | 20250314 | 180100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 48 | 20250314 | 180000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 49 | 20250314 | 175900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 50 | 20250314 | 175800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 51 | 20250314 | 175700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 52 | 20250314 | 175600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 53 | 20250314 | 175500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 54 | 20250314 | 175400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 55 | 20250314 | 175300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 56 | 20250314 | 175200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 57 | 20250314 | 175100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 58 | 20250314 | 175000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 59 | 20250314 | 174900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 60 | 20250314 | 174800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 61 | 20250314 | 174700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 62 | 20250314 | 174600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 63 | 20250314 | 174500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 64 | 20250314 | 174400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 65 | 20250314 | 174300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 66 | 20250314 | 174200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 67 | 20250314 | 174100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 68 | 20250314 | 174000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 69 | 20250314 | 173900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 70 | 20250314 | 173800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 71 | 20250314 | 173700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 72 | 20250314 | 173600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 73 | 20250314 | 173500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 74 | 20250314 | 173400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 75 | 20250314 | 173300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 76 | 20250314 | 173200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 77 | 20250314 | 173100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 78 | 20250314 | 173000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 79 | 20250314 | 172900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 80 | 20250314 | 172800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 81 | 20250314 | 172700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 82 | 20250314 | 172600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 83 | 20250314 | 172500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 84 | 20250314 | 172400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 85 | 20250314 | 172300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 86 | 20250314 | 172200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 87 | 20250314 | 172100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 88 | 20250314 | 172000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 89 | 20250314 | 171900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 90 | 20250314 | 171800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 91 | 20250314 | 171700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 92 | 20250314 | 171600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 93 | 20250314 | 171500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 94 | 20250314 | 171400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 95 | 20250314 | 171300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 96 | 20250314 | 171200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 97 | 20250314 | 171100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 98 | 20250314 | 171000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 99 | 20250314 | 170900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 100 | 20250314 | 170800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 101 | 20250314 | 170700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 102 | 20250314 | 170600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 103 | 20250314 | 170500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 104 | 20250314 | 170400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 105 | 20250314 | 170300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 106 | 20250314 | 170200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 107 | 20250314 | 170100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 108 | 20250314 | 170000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 109 | 20250314 | 165900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 110 | 20250314 | 165800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 111 | 20250314 | 165700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 112 | 20250314 | 165600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 113 | 20250314 | 165500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 114 | 20250314 | 165400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 115 | 20250314 | 165300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 116 | 20250314 | 165200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 117 | 20250314 | 165100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 118 | 20250314 | 165000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 119 | 20250314 | 164900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 120 | 20250314 | 164800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 121 | 20250314 | 164700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 122 | 20250314 | 164600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 123 | 20250314 | 164500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 124 | 20250314 | 164400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 125 | 20250314 | 164300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 126 | 20250314 | 164200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 127 | 20250314 | 164100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 128 | 20250314 | 164000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 129 | 20250314 | 163900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 130 | 20250314 | 163800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 131 | 20250314 | 163700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 132 | 20250314 | 163600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 133 | 20250314 | 163500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 134 | 20250314 | 163400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 135 | 20250314 | 163300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 136 | 20250314 | 163200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 137 | 20250314 | 163100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 138 | 20250314 | 163000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 139 | 20250314 | 162900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 140 | 20250314 | 162800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 141 | 20250314 | 162700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 142 | 20250314 | 162600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 143 | 20250314 | 162500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 144 | 20250314 | 162400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 145 | 20250314 | 162300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 146 | 20250314 | 162200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 147 | 20250314 | 162100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 148 | 20250314 | 162000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 149 | 20250314 | 161900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 150 | 20250314 | 161800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 151 | 20250314 | 161700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 152 | 20250314 | 161600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 153 | 20250314 | 161500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 154 | 20250314 | 161400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 155 | 20250314 | 161300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 156 | 20250314 | 161200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 157 | 20250314 | 161100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 158 | 20250314 | 161000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 159 | 20250314 | 160900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 160 | 20250314 | 160800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 161 | 20250314 | 160700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 162 | 20250314 | 160600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 163 | 20250314 | 160500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 164 | 20250314 | 160400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 165 | 20250314 | 160300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 166 | 20250314 | 160200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 167 | 20250314 | 160100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 168 | 20250314 | 160000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 169 | 20250314 | 155900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 170 | 20250314 | 155800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 171 | 20250314 | 155700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 172 | 20250314 | 155600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 173 | 20250314 | 155500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 174 | 20250314 | 155400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 175 | 20250314 | 155300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 176 | 20250314 | 155200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 177 | 20250314 | 155100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 178 | 20250314 | 155000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 179 | 20250314 | 154900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 180 | 20250314 | 154800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 181 | 20250314 | 154700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 182 | 20250314 | 154600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 183 | 20250314 | 154500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 184 | 20250314 | 154400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 185 | 20250314 | 154300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 186 | 20250314 | 154200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 187 | 20250314 | 154100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 188 | 20250314 | 154000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 189 | 20250314 | 153900 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 190 | 20250314 | 153800 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 191 | 20250314 | 153700 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 192 | 20250314 | 153600 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 193 | 20250314 | 153500 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 194 | 20250314 | 153400 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 195 | 20250314 | 153300 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 196 | 20250314 | 153200 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 197 | 20250314 | 153100 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 198 | 20250314 | 153000 | 111403901000 | 304500 | 304500 | 304500 | 304500 | 29863 |
| 199 | 20250314 | 152900 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 200 | 20250314 | 152800 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 201 | 20250314 | 152700 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 202 | 20250314 | 152600 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 203 | 20250314 | 152500 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 204 | 20250314 | 152400 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 205 | 20250314 | 152300 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 206 | 20250314 | 152200 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 207 | 20250314 | 152100 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 208 | 20250314 | 152000 | 102310617500 | 305000 | 305000 | 305000 | 305000 | 0 |
| 209 | 20250314 | 151900 | 102310617500 | 305000 | 304500 | 305500 | 304500 | 2461 |
| 210 | 20250314 | 151800 | 101560831000 | 305000 | 304500 | 305000 | 304500 | 2146 |
| 211 | 20250314 | 151700 | 100906467750 | 304500 | 304500 | 305000 | 304500 | 1168 |
| 212 | 20250314 | 151600 | 100550633250 | 305000 | 305000 | 305000 | 304500 | 1876 |
| 213 | 20250314 | 151500 | 99978975250 | 305000 | 305250 | 305500 | 305000 | 1472 |
| 214 | 20250314 | 151400 | 99529939000 | 305000 | 305000 | 305500 | 305000 | 819 |
| 215 | 20250314 | 151300 | 99280048750 | 305000 | 305000 | 305500 | 305000 | 813 |
| 216 | 20250314 | 151200 | 99031976750 | 305000 | 305000 | 305500 | 305000 | 814 |
| 217 | 20250314 | 151100 | 98783604000 | 305000 | 305250 | 305500 | 305000 | 1102 |
| 218 | 20250314 | 151000 | 98447313500 | 305000 | 305000 | 305500 | 305000 | 709 |
| 219 | 20250314 | 150900 | 98230986250 | 305500 | 305000 | 305500 | 305000 | 810 |
| 220 | 20250314 | 150800 | 97983796750 | 305500 | 305500 | 305500 | 305000 | 790 |
| 221 | 20250314 | 150700 | 97742735000 | 305000 | 305500 | 306000 | 305000 | 1903 |
| 222 | 20250314 | 150600 | 97161341000 | 305500 | 306000 | 306000 | 305500 | 1184 |
| 223 | 20250314 | 150500 | 96799462500 | 306000 | 305500 | 306000 | 305500 | 679 |
| 224 | 20250314 | 150400 | 96591916500 | 305500 | 306000 | 306000 | 305500 | 621 |
| 225 | 20250314 | 150300 | 96402057250 | 305500 | 306250 | 306500 | 305500 | 1266 |
| 226 | 20250314 | 150200 | 96014649750 | 306000 | 306250 | 306500 | 306000 | 774 |
| 227 | 20250314 | 150100 | 95777689000 | 306500 | 306250 | 306500 | 306000 | 641 |
| 228 | 20250314 | 150000 | 95581381500 | 306500 | 306500 | 306500 | 306000 | 1135 |
| 229 | 20250314 | 145900 | 95233650250 | 306000 | 306500 | 306500 | 306000 | 684 |
| 230 | 20250314 | 145800 | 95024306500 | 306500 | 306000 | 306500 | 306000 | 673 |
| 231 | 20250314 | 145700 | 94818295000 | 306500 | 305500 | 306500 | 305500 | 1675 |
| 232 | 20250314 | 145600 | 94305678250 | 305500 | 305500 | 306000 | 305500 | 592 |
| 233 | 20250314 | 145500 | 94124728750 | 306000 | 305500 | 306000 | 305500 | 304 |
| 234 | 20250314 | 145400 | 94031792250 | 306000 | 305500 | 306000 | 305500 | 677 |
| 235 | 20250314 | 145300 | 93824713000 | 305500 | 306000 | 306000 | 305500 | 371 |
| 236 | 20250314 | 145200 | 93711254250 | 305500 | 306000 | 306000 | 305500 | 420 |
| 237 | 20250314 | 145100 | 93582808250 | 306000 | 305750 | 306000 | 305500 | 490 |
| 238 | 20250314 | 145000 | 93433022750 | 305500 | 305750 | 306000 | 305500 | 354 |
| 239 | 20250314 | 144900 | 93324825500 | 305500 | 305500 | 306000 | 305500 | 365 |
| 240 | 20250314 | 144800 | 93213293000 | 306000 | 306000 | 306000 | 305500 | 397 |
| 241 | 20250314 | 144700 | 93091871250 | 306000 | 306000 | 306000 | 305500 | 454 |
| 242 | 20250314 | 144600 | 92953133500 | 305500 | 304500 | 306000 | 304500 | 1979 |
| 243 | 20250314 | 144500 | 92349412500 | 304500 | 304500 | 305000 | 304500 | 532 |
| 244 | 20250314 | 144400 | 92187397500 | 304500 | 305000 | 305000 | 304500 | 483 |
| 245 | 20250314 | 144300 | 92040249250 | 305000 | 305000 | 305000 | 304500 | 601 |
| 246 | 20250314 | 144200 | 91857196000 | 304500 | 304500 | 305000 | 304500 | 534 |
| 247 | 20250314 | 144100 | 91694554500 | 304750 | 304500 | 305000 | 304500 | 590 |
| 248 | 20250314 | 144000 | 91514885500 | 304500 | 304500 | 305000 | 304500 | 537 |
| 249 | 20250314 | 143900 | 91351244500 | 304500 | 305000 | 305000 | 304500 | 496 |
| 250 | 20250314 | 143800 | 91200110750 | 305000 | 304500 | 305000 | 304500 | 642 |
| 251 | 20250314 | 143700 | 91004542500 | 305000 | 304500 | 305000 | 304500 | 682 |
| 252 | 20250314 | 143600 | 90796817000 | 304500 | 304500 | 305000 | 304500 | 378 |
| 253 | 20250314 | 143500 | 90681709000 | 304500 | 304500 | 305000 | 304500 | 1558 |
| 254 | 20250314 | 143400 | 90207096000 | 304500 | 304500 | 305000 | 304500 | 271 |
| 255 | 20250314 | 143300 | 90124544750 | 304500 | 305000 | 305000 | 304500 | 193 |
| 256 | 20250314 | 143200 | 90065770250 | 304500 | 305000 | 305000 | 304500 | 159 |
| 257 | 20250314 | 143100 | 90017337750 | 305000 | 304500 | 305000 | 304500 | 385 |
| 258 | 20250314 | 143000 | 89900002000 | 304500 | 305000 | 305500 | 304500 | 1185 |
| 259 | 20250314 | 142900 | 89538595500 | 305500 | 305000 | 305500 | 305000 | 401 |
| 260 | 20250314 | 142800 | 89416229500 | 305000 | 305000 | 305500 | 305000 | 404 |
| 261 | 20250314 | 142700 | 89292958500 | 305000 | 305500 | 305500 | 305000 | 121 |
| 262 | 20250314 | 142600 | 89256051000 | 305000 | 305000 | 305500 | 305000 | 454 |
| 263 | 20250314 | 142500 | 89117402750 | 305000 | 305000 | 305500 | 305000 | 310 |
| 264 | 20250314 | 142400 | 89022801750 | 305500 | 304500 | 305500 | 304500 | 2769 |
| 265 | 20250314 | 142300 | 88178210250 | 304500 | 305000 | 305000 | 304500 | 145 |
| 266 | 20250314 | 142200 | 88134013500 | 304500 | 305000 | 305500 | 304500 | 6921 |
| 267 | 20250314 | 142100 | 86023092750 | 305000 | 305000 | 305500 | 305000 | 4777 |
| 268 | 20250314 | 142000 | 84565826250 | 305500 | 305000 | 305500 | 305000 | 1012 |
| 269 | 20250314 | 141900 | 84256981250 | 305500 | 305500 | 305750 | 305250 | 312 |
| 270 | 20250314 | 141800 | 84161673000 | 305500 | 305500 | 306000 | 305000 | 967 |
| 271 | 20250314 | 141700 | 83866243500 | 305500 | 305500 | 306000 | 305000 | 1129 |
| 272 | 20250314 | 141600 | 83521333250 | 305500 | 305500 | 306000 | 305500 | 1047 |
| 273 | 20250314 | 141500 | 83201444250 | 305500 | 305500 | 305750 | 305500 | 511 |
| 274 | 20250314 | 141400 | 83045331750 | 305500 | 305500 | 306000 | 305500 | 755 |
| 275 | 20250314 | 141300 | 82814664500 | 305500 | 305500 | 306000 | 305500 | 266 |
| 276 | 20250314 | 141200 | 82733320750 | 305500 | 305500 | 306000 | 305500 | 292 |
| 277 | 20250314 | 141100 | 82644057250 | 305500 | 305500 | 306000 | 305500 | 225 |
| 278 | 20250314 | 141000 | 82575311250 | 305500 | 305750 | 306000 | 305500 | 674 |
| 279 | 20250314 | 140900 | 82369181750 | 305500 | 305750 | 306000 | 305500 | 343 |
| 280 | 20250314 | 140800 | 82264342750 | 305500 | 305500 | 306000 | 305500 | 476 |
| 281 | 20250314 | 140700 | 82118875000 | 305500 | 305750 | 306000 | 305500 | 231 |
| 282 | 20250314 | 140600 | 82048281500 | 305500 | 305500 | 306000 | 305500 | 249 |
| 283 | 20250314 | 140500 | 81972196000 | 305500 | 305500 | 306000 | 305500 | 588 |
| 284 | 20250314 | 140400 | 81792515250 | 305500 | 305500 | 306000 | 305500 | 210 |
| 285 | 20250314 | 140300 | 81728338000 | 306000 | 306000 | 306250 | 305500 | 655 |
| 286 | 20250314 | 140200 | 81527924500 | 306000 | 306000 | 306500 | 306000 | 217 |
| 287 | 20250314 | 140100 | 81461489500 | 306000 | 306000 | 306500 | 306000 | 375 |
| 288 | 20250314 | 140000 | 81346738000 | 306000 | 305500 | 306500 | 305500 | 1658 |
| 289 | 20250314 | 135900 | 80839383250 | 305500 | 306000 | 306000 | 305500 | 149 |
| 290 | 20250314 | 135800 | 80793833250 | 306000 | 305750 | 306000 | 305500 | 383 |
| 291 | 20250314 | 135700 | 80676756500 | 305750 | 305500 | 306000 | 305500 | 469 |
| 292 | 20250314 | 135600 | 80533442500 | 305500 | 305500 | 306000 | 305500 | 904 |
| 293 | 20250314 | 135500 | 80257244500 | 305500 | 306000 | 306000 | 305500 | 251 |
| 294 | 20250314 | 135400 | 80180525250 | 306000 | 305500 | 306000 | 305500 | 362 |
| 295 | 20250314 | 135300 | 80069873750 | 305500 | 305500 | 305750 | 305000 | 1763 |
| 296 | 20250314 | 135200 | 79531276750 | 305750 | 305500 | 306000 | 305500 | 343 |
| 297 | 20250314 | 135100 | 79426463500 | 305500 | 306000 | 306250 | 305500 | 6484 |
| 298 | 20250314 | 135000 | 77443934000 | 306000 | 306000 | 306500 | 306000 | 354 |
| 299 | 20250314 | 134900 | 77335494250 | 306000 | 306000 | 306500 | 306000 | 308 |
| 300 | 20250314 | 134800 | 77241177750 | 306000 | 306000 | 306500 | 306000 | 185 |
| 301 | 20250314 | 134700 | 77184561000 | 306000 | 306500 | 307000 | 306000 | 1134 |
| 302 | 20250314 | 134600 | 76836987250 | 306500 | 306500 | 307000 | 306500 | 915 |
| 303 | 20250314 | 134500 | 76556509500 | 306500 | 306500 | 307000 | 306500 | 92 |
| 304 | 20250314 | 134400 | 76528300000 | 306500 | 306750 | 307000 | 306500 | 336 |
| 305 | 20250314 | 134300 | 76425260750 | 306500 | 306500 | 306750 | 306500 | 286 |
| 306 | 20250314 | 134200 | 76337601500 | 306500 | 306500 | 307000 | 306500 | 139 |
| 307 | 20250314 | 134100 | 76294995500 | 306500 | 306500 | 307000 | 306500 | 338 |
| 308 | 20250314 | 134000 | 76191358500 | 307000 | 307000 | 307000 | 306500 | 156 |
| 309 | 20250314 | 133900 | 76143535000 | 306500 | 306500 | 307000 | 306500 | 247 |
| 310 | 20250314 | 133800 | 76067811500 | 307000 | 306500 | 307000 | 306500 | 275 |
| 311 | 20250314 | 133700 | 75983485000 | 306500 | 306500 | 307000 | 306500 | 265 |
| 312 | 20250314 | 133600 | 75902221750 | 306500 | 306500 | 307000 | 306500 | 453 |
| 313 | 20250314 | 133500 | 75763231500 | 306500 | 306750 | 307000 | 306500 | 476 |
| 314 | 20250314 | 133400 | 75617309000 | 306500 | 306500 | 307000 | 306500 | 110 |
| 315 | 20250314 | 133300 | 75583571250 | 307000 | 306500 | 307000 | 306500 | 387 |
| 316 | 20250314 | 133200 | 75464865000 | 306500 | 307000 | 307000 | 306500 | 506 |
| 317 | 20250314 | 133100 | 75309602750 | 306500 | 306750 | 307000 | 306500 | 795 |
| 318 | 20250314 | 133000 | 75065875250 | 306500 | 306500 | 307000 | 306500 | 379 |
| 319 | 20250314 | 132900 | 74949709750 | 307000 | 307000 | 307000 | 306500 | 421 |
| 320 | 20250314 | 132800 | 74820545250 | 307000 | 307250 | 307500 | 307000 | 118 |
| 321 | 20250314 | 132700 | 74784274250 | 307000 | 307500 | 307500 | 307000 | 1925 |
| 322 | 20250314 | 132600 | 74193297750 | 307000 | 307000 | 307500 | 307000 | 284 |
| 323 | 20250314 | 132500 | 74106077500 | 307000 | 307000 | 307500 | 307000 | 163 |
| 324 | 20250314 | 132400 | 74055993000 | 307000 | 307500 | 307500 | 307000 | 368 |
| 325 | 20250314 | 132300 | 73942886500 | 307500 | 307000 | 307500 | 307000 | 338 |
| 326 | 20250314 | 132200 | 73838981750 | 307000 | 307500 | 307500 | 307000 | 70 |
| 327 | 20250314 | 132100 | 73817485500 | 307500 | 306750 | 307500 | 306500 | 3178 |
| 328 | 20250314 | 132000 | 72842234000 | 306500 | 306500 | 307000 | 306500 | 305 |
| 329 | 20250314 | 131900 | 72748686750 | 306500 | 306500 | 307000 | 306500 | 318 |
| 330 | 20250314 | 131800 | 72651155500 | 306500 | 306500 | 307000 | 306500 | 3513 |
| 331 | 20250314 | 131700 | 71574351750 | 306500 | 306500 | 307000 | 306500 | 956 |
| 332 | 20250314 | 131600 | 71281281750 | 306500 | 307000 | 307000 | 306500 | 287 |
| 333 | 20250314 | 131500 | 71193241000 | 307000 | 307000 | 307500 | 307000 | 627 |
| 334 | 20250314 | 131400 | 71000727000 | 307000 | 307250 | 307250 | 307000 | 588 |
| 335 | 20250314 | 131300 | 70820210500 | 307000 | 307000 | 307500 | 307000 | 645 |
| 336 | 20250314 | 131200 | 70622181250 | 307000 | 307000 | 307500 | 307000 | 477 |
| 337 | 20250314 | 131100 | 70475700500 | 307000 | 307000 | 307500 | 307000 | 362 |
| 338 | 20250314 | 131000 | 70364558250 | 307250 | 307500 | 307500 | 307000 | 77 |
| 339 | 20250314 | 130900 | 70340908000 | 307000 | 307000 | 307500 | 307000 | 316 |
| 340 | 20250314 | 130800 | 70243819000 | 307500 | 307250 | 307500 | 307000 | 745 |
| 341 | 20250314 | 130700 | 70014846250 | 307500 | 307500 | 308000 | 307000 | 2375 |
| 342 | 20250314 | 130600 | 69284634750 | 307750 | 307500 | 308000 | 307500 | 101 |
| 343 | 20250314 | 130500 | 69253558750 | 307500 | 307500 | 308000 | 307500 | 250 |
| 344 | 20250314 | 130400 | 69176643750 | 307500 | 307500 | 308000 | 307500 | 257 |
| 345 | 20250314 | 130300 | 69097544000 | 307500 | 307500 | 308000 | 307500 | 106 |
| 346 | 20250314 | 130200 | 69064939500 | 307500 | 307500 | 308000 | 307500 | 247 |
| 347 | 20250314 | 130100 | 68988947750 | 307500 | 307500 | 307750 | 307500 | 237 |
| 348 | 20250314 | 130000 | 68916054750 | 307500 | 307500 | 307750 | 307500 | 728 |
| 349 | 20250314 | 125900 | 68692193250 | 307500 | 307500 | 307750 | 307500 | 342 |
| 350 | 20250314 | 125800 | 68587006750 | 307500 | 307500 | 307750 | 307500 | 338 |
| 351 | 20250314 | 125700 | 68483070750 | 307500 | 308250 | 308250 | 307500 | 1117 |
| 352 | 20250314 | 125600 | 68139078750 | 308000 | 308000 | 308250 | 308000 | 621 |
| 353 | 20250314 | 125500 | 67947795500 | 308000 | 308000 | 308250 | 308000 | 109 |
| 354 | 20250314 | 125400 | 67914215250 | 308000 | 308000 | 308250 | 308000 | 216 |
| 355 | 20250314 | 125300 | 67847685500 | 308250 | 308000 | 308250 | 308000 | 205 |
| 356 | 20250314 | 125200 | 67784518750 | 308000 | 308000 | 308500 | 308000 | 135 |
| 357 | 20250314 | 125100 | 67742922250 | 308500 | 308000 | 308500 | 308000 | 322 |
| 358 | 20250314 | 125000 | 67643687000 | 308000 | 308000 | 308500 | 308000 | 162 |
| 359 | 20250314 | 124900 | 67593769000 | 308000 | 308750 | 309000 | 308000 | 582 |
| 360 | 20250314 | 124800 | 67414226250 | 308500 | 308500 | 309000 | 308500 | 289 |
| 361 | 20250314 | 124700 | 67325044750 | 308500 | 309000 | 309000 | 308500 | 1174 |
| 362 | 20250314 | 124600 | 66962313500 | 309000 | 309000 | 309500 | 309000 | 115 |
| 363 | 20250314 | 124500 | 66926758250 | 309000 | 309500 | 309500 | 309000 | 16 |
| 364 | 20250314 | 124400 | 66921813750 | 309250 | 309000 | 309250 | 309000 | 186 |
| 365 | 20250314 | 124300 | 66864338750 | 309000 | 309000 | 309500 | 309000 | 641 |
| 366 | 20250314 | 124200 | 66665988000 | 309000 | 309000 | 309500 | 309000 | 111 |
| 367 | 20250314 | 124100 | 66631678750 | 309000 | 309000 | 309500 | 309000 | 86 |
| 368 | 20250314 | 124000 | 66605103750 | 309250 | 309000 | 309500 | 309000 | 99 |
| 369 | 20250314 | 123900 | 66574487000 | 309000 | 309000 | 309500 | 309000 | 128 |
| 370 | 20250314 | 123800 | 66534930000 | 309000 | 309250 | 309500 | 309000 | 111 |
| 371 | 20250314 | 123700 | 66500606750 | 309000 | 309000 | 309250 | 309000 | 41 |
| 372 | 20250314 | 123600 | 66487936750 | 309000 | 309000 | 309250 | 309000 | 19 |
| 373 | 20250314 | 123500 | 66482065250 | 309500 | 309000 | 309500 | 309000 | 86 |
| 374 | 20250314 | 123400 | 66455459500 | 309500 | 309000 | 309500 | 309000 | 152 |
| 375 | 20250314 | 123300 | 66408461500 | 309000 | 309250 | 309500 | 309000 | 121 |
| 376 | 20250314 | 123200 | 66371022750 | 309500 | 309000 | 309500 | 309000 | 979 |
| 377 | 20250314 | 123100 | 66068284250 | 308750 | 308750 | 309000 | 308750 | 30 |
| 378 | 20250314 | 123000 | 66059020250 | 308750 | 308500 | 309000 | 308500 | 1146 |
| 379 | 20250314 | 122900 | 65705417250 | 308500 | 309000 | 309000 | 308500 | 229 |
| 380 | 20250314 | 122800 | 65634760750 | 308750 | 309500 | 310000 | 308500 | 3564 |
| 381 | 20250314 | 122700 | 64532051750 | 309500 | 310000 | 310000 | 309500 | 168 |
| 382 | 20250314 | 122600 | 64480015500 | 310000 | 309500 | 310000 | 309500 | 160 |
| 383 | 20250314 | 122500 | 64430481250 | 309500 | 309500 | 310000 | 309500 | 87 |
| 384 | 20250314 | 122400 | 64403538500 | 309500 | 309750 | 310000 | 309500 | 143 |
| 385 | 20250314 | 122300 | 64359231000 | 309500 | 309750 | 310000 | 309500 | 39 |
| 386 | 20250314 | 122200 | 64347147750 | 309750 | 309750 | 310000 | 309500 | 155 |
| 387 | 20250314 | 122100 | 64299116250 | 309500 | 310000 | 310000 | 309500 | 93 |
| 388 | 20250314 | 122000 | 64270305250 | 310000 | 309750 | 310000 | 309500 | 282 |
| 389 | 20250314 | 121900 | 64183021500 | 309500 | 309500 | 310000 | 309500 | 94 |
| 390 | 20250314 | 121800 | 64153899750 | 309750 | 309500 | 309750 | 309500 | 99 |
| 391 | 20250314 | 121700 | 64123257750 | 309500 | 309500 | 310000 | 309250 | 652 |
| 392 | 20250314 | 121600 | 63921422750 | 309250 | 309500 | 309500 | 309000 | 96 |
| 393 | 20250314 | 121500 | 63891722500 | 309500 | 309000 | 309500 | 309000 | 236 |
| 394 | 20250314 | 121400 | 63818705500 | 309000 | 309000 | 309500 | 309000 | 167 |
| 395 | 20250314 | 121300 | 63767065250 | 309000 | 309250 | 309500 | 309000 | 66 |
| 396 | 20250314 | 121200 | 63746660250 | 309000 | 309500 | 309500 | 309000 | 291 |
| 397 | 20250314 | 121100 | 63656676750 | 309500 | 309250 | 309500 | 309250 | 87 |
| 398 | 20250314 | 121000 | 63629754000 | 309250 | 309250 | 309500 | 309000 | 1035 |
| 399 | 20250314 | 120900 | 63309434500 | 309000 | 309500 | 309500 | 309000 | 49 |
| 400 | 20250314 | 120800 | 63294285250 | 309500 | 309000 | 309500 | 309000 | 164 |
| 401 | 20250314 | 120700 | 63243578000 | 309000 | 309000 | 309500 | 309000 | 137 |
| 402 | 20250314 | 120600 | 63201189250 | 309000 | 309000 | 309500 | 309000 | 115 |
| 403 | 20250314 | 120500 | 63165624000 | 309500 | 309000 | 309500 | 309000 | 292 |
| 404 | 20250314 | 120400 | 63075370750 | 309500 | 309000 | 309500 | 309000 | 311 |
| 405 | 20250314 | 120300 | 62979257250 | 309000 | 309250 | 309500 | 309000 | 91 |
| 406 | 20250314 | 120200 | 62951114250 | 309250 | 309000 | 309250 | 309000 | 59 |
| 407 | 20250314 | 120100 | 62932881750 | 309000 | 309250 | 309500 | 309000 | 178 |
| 408 | 20250314 | 120000 | 62877850500 | 309000 | 309000 | 309250 | 309000 | 246 |
| 409 | 20250314 | 115900 | 62801835250 | 309000 | 309000 | 309500 | 309000 | 52 |
| 410 | 20250314 | 115800 | 62785766500 | 309000 | 309500 | 309500 | 309000 | 357 |
| 411 | 20250314 | 115700 | 62675318000 | 309250 | 309000 | 309500 | 309000 | 106 |
| 412 | 20250314 | 115600 | 62642530750 | 309000 | 309500 | 309500 | 309000 | 641 |
| 413 | 20250314 | 115500 | 62444453500 | 309500 | 309250 | 309500 | 309000 | 83 |
| 414 | 20250314 | 115400 | 62418777000 | 309000 | 309000 | 309500 | 309000 | 39 |
| 415 | 20250314 | 115300 | 62406723000 | 309500 | 309250 | 309500 | 309000 | 114 |
| 416 | 20250314 | 115200 | 62371460000 | 309000 | 309000 | 309250 | 309000 | 103 |
| 417 | 20250314 | 115100 | 62339632500 | 309000 | 309250 | 309500 | 309000 | 81 |
| 418 | 20250314 | 115000 | 62314601750 | 309000 | 309000 | 309500 | 309000 | 100 |
| 419 | 20250314 | 114900 | 62283677250 | 309000 | 309000 | 309250 | 309000 | 104 |
| 420 | 20250314 | 114800 | 62251540000 | 309000 | 309000 | 309250 | 309000 | 84 |
| 421 | 20250314 | 114700 | 62225583750 | 309000 | 309000 | 309250 | 308750 | 202 |
| 422 | 20250314 | 114600 | 62163166500 | 309000 | 309000 | 309250 | 309000 | 233 |
| 423 | 20250314 | 114500 | 62091165750 | 309250 | 309000 | 309500 | 309000 | 110 |
| 424 | 20250314 | 114400 | 62057152250 | 309000 | 309000 | 309250 | 309000 | 46 |
| 425 | 20250314 | 114300 | 62042937250 | 309000 | 309000 | 309000 | 309000 | 69 |
| 426 | 20250314 | 114200 | 62021616250 | 309000 | 309000 | 309500 | 309000 | 119 |
| 427 | 20250314 | 114100 | 61984818500 | 309000 | 309000 | 309500 | 309000 | 62 |
| 428 | 20250314 | 114000 | 61965655250 | 309000 | 308750 | 309500 | 308750 | 102 |
| 429 | 20250314 | 113900 | 61934138250 | 309000 | 309000 | 309500 | 309000 | 423 |
| 430 | 20250314 | 113800 | 61803404750 | 309000 | 309000 | 309500 | 308500 | 1110 |
| 431 | 20250314 | 113700 | 61460107000 | 309000 | 308500 | 309000 | 308500 | 387 |
| 432 | 20250314 | 113600 | 61340529500 | 309000 | 308500 | 309000 | 308500 | 345 |
| 433 | 20250314 | 113500 | 61234077500 | 308500 | 308500 | 308500 | 308500 | 258 |
| 434 | 20250314 | 113400 | 61154484500 | 308500 | 308500 | 309000 | 308500 | 153 |
| 435 | 20250314 | 113300 | 61107254750 | 308500 | 308500 | 308750 | 308500 | 122 |
| 436 | 20250314 | 113200 | 61069613250 | 308500 | 309000 | 309000 | 308500 | 684 |
| 437 | 20250314 | 113100 | 60858597750 | 309000 | 308500 | 309000 | 308500 | 246 |
| 438 | 20250314 | 113000 | 60782682000 | 308500 | 308500 | 309000 | 308500 | 114 |
| 439 | 20250314 | 112900 | 60747482750 | 308500 | 308500 | 309000 | 308500 | 680 |
| 440 | 20250314 | 112800 | 60537676000 | 309000 | 309000 | 309000 | 308500 | 569 |
| 441 | 20250314 | 112700 | 60361863000 | 309000 | 309250 | 309500 | 309000 | 83 |
| 442 | 20250314 | 112600 | 60336214750 | 309500 | 309500 | 309500 | 309000 | 143 |
| 443 | 20250314 | 112500 | 60291985500 | 309000 | 309000 | 309500 | 309000 | 98 |
| 444 | 20250314 | 112400 | 60261695750 | 309500 | 308500 | 309500 | 308500 | 970 |
| 445 | 20250314 | 112300 | 59961926000 | 309000 | 308750 | 309000 | 308500 | 427 |
| 446 | 20250314 | 112200 | 59830164000 | 308500 | 308750 | 309000 | 308500 | 152 |
| 447 | 20250314 | 112100 | 59783241750 | 308500 | 309000 | 309000 | 308500 | 173 |
| 448 | 20250314 | 112000 | 59729830000 | 308500 | 309000 | 309500 | 308500 | 760 |
| 449 | 20250314 | 111900 | 59494989500 | 309000 | 309000 | 309500 | 309000 | 251 |
| 450 | 20250314 | 111800 | 59417402750 | 309000 | 309500 | 309500 | 309000 | 227 |
| 451 | 20250314 | 111700 | 59347178750 | 309500 | 309000 | 309500 | 309000 | 286 |
| 452 | 20250314 | 111600 | 59258721000 | 309500 | 309500 | 309500 | 309000 | 348 |
| 453 | 20250314 | 111500 | 59151120500 | 309000 | 309250 | 309500 | 309000 | 339 |
| 454 | 20250314 | 111400 | 59046270500 | 309500 | 309500 | 309500 | 309000 | 336 |
| 455 | 20250314 | 111300 | 58942288250 | 309000 | 309500 | 309500 | 309000 | 211 |
| 456 | 20250314 | 111200 | 58877002000 | 309000 | 309000 | 309500 | 309000 | 190 |
| 457 | 20250314 | 111100 | 58818253000 | 309000 | 309500 | 309500 | 309000 | 176 |
| 458 | 20250314 | 111000 | 58763812000 | 309500 | 309500 | 309500 | 309000 | 302 |
| 459 | 20250314 | 110900 | 58670421250 | 309500 | 309000 | 309500 | 309000 | 433 |
| 460 | 20250314 | 110800 | 58536587750 | 309500 | 309000 | 309500 | 308500 | 444 |
| 461 | 20250314 | 110700 | 58399375500 | 309000 | 308500 | 309000 | 308500 | 169 |
| 462 | 20250314 | 110600 | 58347197500 | 308500 | 308500 | 309000 | 308500 | 277 |
| 463 | 20250314 | 110500 | 58261691250 | 308500 | 309000 | 309000 | 308500 | 280 |
| 464 | 20250314 | 110400 | 58175198000 | 309000 | 309000 | 309000 | 308500 | 174 |
| 465 | 20250314 | 110300 | 58121453500 | 309000 | 310000 | 310500 | 308500 | 2525 |
| 466 | 20250314 | 110200 | 57339623750 | 310500 | 310500 | 310500 | 310000 | 422 |
| 467 | 20250314 | 110100 | 57208666250 | 310500 | 310500 | 310500 | 310000 | 184 |
| 468 | 20250314 | 110000 | 57151565000 | 310250 | 310000 | 310500 | 310000 | 481 |
| 469 | 20250314 | 105900 | 57002392500 | 310000 | 310500 | 310500 | 310000 | 249 |
| 470 | 20250314 | 105800 | 56925181500 | 310500 | 310500 | 310500 | 309500 | 894 |
| 471 | 20250314 | 105700 | 56647914500 | 310000 | 310500 | 310500 | 310000 | 397 |
| 472 | 20250314 | 105600 | 56524716250 | 310500 | 309500 | 310750 | 309500 | 980 |
| 473 | 20250314 | 105500 | 56220742250 | 309500 | 309500 | 310000 | 309500 | 262 |
| 474 | 20250314 | 105400 | 56139547000 | 309500 | 309750 | 310000 | 309500 | 693 |
| 475 | 20250314 | 105300 | 55924744750 | 309500 | 309500 | 310000 | 309500 | 283 |
| 476 | 20250314 | 105200 | 55837067000 | 309500 | 310500 | 310500 | 309500 | 1644 |
| 477 | 20250314 | 105100 | 55327632750 | 310500 | 309000 | 310500 | 309000 | 2978 |
| 478 | 20250314 | 105000 | 54404622750 | 309500 | 309000 | 309500 | 308500 | 618 |
| 479 | 20250314 | 104900 | 54213622250 | 309000 | 308500 | 309000 | 308500 | 915 |
| 480 | 20250314 | 104800 | 53930965750 | 308500 | 308500 | 309000 | 308500 | 108 |
| 481 | 20250314 | 104700 | 53897616500 | 309000 | 309000 | 309000 | 308500 | 106 |
| 482 | 20250314 | 104600 | 53864889750 | 309000 | 309000 | 309500 | 308750 | 1148 |
| 483 | 20250314 | 104500 | 53510102250 | 308750 | 309000 | 309000 | 308500 | 1331 |
| 484 | 20250314 | 104400 | 53099256500 | 309000 | 309000 | 309000 | 308500 | 563 |
| 485 | 20250314 | 104300 | 52925335750 | 308500 | 309000 | 309000 | 308500 | 590 |
| 486 | 20250314 | 104200 | 52743098750 | 308750 | 307500 | 308750 | 307500 | 1140 |
| 487 | 20250314 | 104100 | 52391931500 | 307500 | 307500 | 308000 | 307500 | 281 |
| 488 | 20250314 | 104000 | 52305478000 | 307500 | 308000 | 308000 | 307500 | 462 |
| 489 | 20250314 | 103900 | 52163363500 | 308000 | 307500 | 308500 | 307500 | 1762 |
| 490 | 20250314 | 103800 | 51620684750 | 308000 | 307000 | 308000 | 307000 | 776 |
| 491 | 20250314 | 103700 | 51382154000 | 307000 | 305500 | 307500 | 305500 | 5698 |
| 492 | 20250314 | 103600 | 49635560500 | 306000 | 305500 | 306000 | 305250 | 3172 |
| 493 | 20250314 | 103500 | 48666465000 | 305500 | 305500 | 306000 | 305000 | 1216 |
| 494 | 20250314 | 103400 | 48294880000 | 305250 | 305750 | 306000 | 305000 | 600 |
| 495 | 20250314 | 103300 | 48111573500 | 305500 | 305500 | 306000 | 305000 | 642 |
| 496 | 20250314 | 103200 | 47915439500 | 305500 | 305500 | 306000 | 305500 | 242 |
| 497 | 20250314 | 103100 | 47841506000 | 305500 | 305750 | 306000 | 305250 | 466 |
| 498 | 20250314 | 103000 | 47699109750 | 305500 | 305500 | 306000 | 305000 | 639 |
| 499 | 20250314 | 102900 | 47503896750 | 305500 | 305500 | 306000 | 305250 | 1809 |
| 500 | 20250314 | 102800 | 46951207750 | 306000 | 306000 | 306000 | 305500 | 553 |
| 501 | 20250314 | 102700 | 46782077500 | 306000 | 306500 | 306500 | 306000 | 971 |
| 502 | 20250314 | 102600 | 46484930500 | 306500 | 306000 | 306500 | 306000 | 342 |
| 503 | 20250314 | 102500 | 46380275000 | 306000 | 306000 | 306500 | 306000 | 134 |
| 504 | 20250314 | 102400 | 46339261000 | 306500 | 305500 | 306500 | 305500 | 1837 |
| 505 | 20250314 | 102300 | 45777130000 | 305500 | 305500 | 306000 | 305500 | 285 |
| 506 | 20250314 | 102200 | 45690034250 | 305750 | 306000 | 306000 | 305500 | 368 |
| 507 | 20250314 | 102100 | 45577474000 | 306000 | 305500 | 306500 | 305500 | 3284 |
| 508 | 20250314 | 102000 | 44572808500 | 305500 | 305500 | 306000 | 305000 | 4937 |
| 509 | 20250314 | 101900 | 43065784750 | 305500 | 305500 | 306000 | 305000 | 2150 |
| 510 | 20250314 | 101800 | 42408971500 | 305500 | 306000 | 306500 | 305500 | 656 |
| 511 | 20250314 | 101700 | 42208381500 | 306000 | 306000 | 306500 | 305500 | 1201 |
| 512 | 20250314 | 101600 | 41840850250 | 306000 | 306000 | 306500 | 305500 | 1503 |
| 513 | 20250314 | 101500 | 41380852750 | 306000 | 306000 | 306500 | 305500 | 3014 |
| 514 | 20250314 | 101400 | 40459115500 | 306000 | 306000 | 306500 | 305500 | 4172 |
| 515 | 20250314 | 101300 | 39182235750 | 306250 | 307000 | 307250 | 306000 | 3261 |
| 516 | 20250314 | 101200 | 38182263250 | 307250 | 307500 | 308000 | 307000 | 1933 |
| 517 | 20250314 | 101100 | 37587847750 | 307500 | 307000 | 308000 | 307000 | 1655 |
| 518 | 20250314 | 101000 | 37078942500 | 307000 | 307750 | 307750 | 307000 | 2354 |
| 519 | 20250314 | 100900 | 36355626500 | 307500 | 308000 | 308000 | 307500 | 1597 |
| 520 | 20250314 | 100800 | 35864096750 | 308000 | 308500 | 308500 | 308000 | 2833 |
| 521 | 20250314 | 100700 | 34991146250 | 308500 | 308750 | 309000 | 308500 | 725 |
| 522 | 20250314 | 100600 | 34767458500 | 308500 | 309500 | 309500 | 308500 | 3012 |
| 523 | 20250314 | 100500 | 33836558750 | 309500 | 309250 | 309500 | 309000 | 277 |
| 524 | 20250314 | 100400 | 33750880500 | 309000 | 309000 | 309250 | 309000 | 215 |
| 525 | 20250314 | 100300 | 33684433750 | 309000 | 309000 | 309250 | 309000 | 667 |
| 526 | 20250314 | 100200 | 33478305750 | 309000 | 309000 | 309500 | 309000 | 441 |
| 527 | 20250314 | 100100 | 33342027000 | 309000 | 309000 | 309500 | 309000 | 173 |
| 528 | 20250314 | 100000 | 33288553750 | 309500 | 309000 | 309500 | 309000 | 258 |
| 529 | 20250314 | 095900 | 33208791000 | 309000 | 309500 | 309500 | 309000 | 309 |
| 530 | 20250314 | 095800 | 33113241500 | 309250 | 309500 | 309500 | 309250 | 254 |
| 531 | 20250314 | 095700 | 33034636250 | 309500 | 309500 | 309500 | 309000 | 306 |
| 532 | 20250314 | 095600 | 32939942250 | 309500 | 309250 | 309500 | 309000 | 606 |
| 533 | 20250314 | 095500 | 32752464000 | 309000 | 309000 | 309500 | 309000 | 118 |
| 534 | 20250314 | 095400 | 32716000750 | 309000 | 309500 | 309500 | 309000 | 932 |
| 535 | 20250314 | 095300 | 32427624750 | 309500 | 309000 | 310000 | 309000 | 611 |
| 536 | 20250314 | 095200 | 32238505250 | 309500 | 309250 | 309500 | 309000 | 323 |
| 537 | 20250314 | 095100 | 32138570750 | 309000 | 309500 | 309500 | 309000 | 401 |
| 538 | 20250314 | 095000 | 32014473250 | 309500 | 309500 | 309500 | 309000 | 151 |
| 539 | 20250314 | 094900 | 31967772250 | 309000 | 310000 | 310000 | 309000 | 662 |
| 540 | 20250314 | 094800 | 31762920750 | 309500 | 309750 | 310000 | 309500 | 655 |
| 541 | 20250314 | 094700 | 31560135750 | 309500 | 309500 | 309500 | 309000 | 780 |
| 542 | 20250314 | 094600 | 31318786750 | 309500 | 308000 | 309500 | 308000 | 2157 |
| 543 | 20250314 | 094500 | 30653117000 | 308000 | 308000 | 308500 | 308000 | 406 |
| 544 | 20250314 | 094400 | 30528023500 | 308500 | 308000 | 308500 | 308000 | 315 |
| 545 | 20250314 | 094300 | 30430941750 | 308000 | 308000 | 308500 | 308000 | 269 |
| 546 | 20250314 | 094200 | 30348075250 | 308500 | 308000 | 308500 | 308000 | 1115 |
| 547 | 20250314 | 094100 | 30004651750 | 308000 | 308000 | 308500 | 308000 | 1551 |
| 548 | 20250314 | 094000 | 29526654250 | 308500 | 308500 | 309000 | 308000 | 593 |
| 549 | 20250314 | 093900 | 29343823000 | 309000 | 309000 | 309000 | 308500 | 807 |
| 550 | 20250314 | 093800 | 29094776000 | 309000 | 308000 | 309000 | 307500 | 1966 |
| 551 | 20250314 | 093700 | 28489233000 | 308000 | 308000 | 308000 | 307500 | 1020 |
| 552 | 20250314 | 093600 | 28175265750 | 307500 | 307000 | 308000 | 306500 | 5218 |
| 553 | 20250314 | 093500 | 26572780250 | 307000 | 308000 | 308500 | 307000 | 5974 |
| 554 | 20250314 | 093400 | 24736209250 | 308000 | 308000 | 308500 | 308000 | 779 |
| 555 | 20250314 | 093300 | 24496140750 | 308000 | 309000 | 309000 | 308000 | 1374 |
| 556 | 20250314 | 093200 | 24072590250 | 308500 | 309000 | 309500 | 308500 | 866 |
| 557 | 20250314 | 093100 | 23804929250 | 309000 | 309000 | 310000 | 308500 | 3082 |
| 558 | 20250314 | 093000 | 22851556750 | 308500 | 308000 | 309000 | 308000 | 4347 |
| 559 | 20250314 | 092900 | 21511454500 | 308000 | 308500 | 309000 | 308000 | 3752 |
| 560 | 20250314 | 092800 | 20354888500 | 308500 | 309250 | 309250 | 308500 | 1906 |
| 561 | 20250314 | 092700 | 19766246750 | 309000 | 309500 | 310000 | 309000 | 990 |
| 562 | 20250314 | 092600 | 19460028500 | 309500 | 310000 | 310500 | 309500 | 2323 |
| 563 | 20250314 | 092500 | 18740484250 | 310000 | 311000 | 311000 | 310000 | 1602 |
| 564 | 20250314 | 092400 | 18243257500 | 310500 | 310500 | 311000 | 310500 | 312 |
| 565 | 20250314 | 092300 | 18146334500 | 310500 | 310500 | 311000 | 310500 | 730 |
| 566 | 20250314 | 092200 | 17919610000 | 310000 | 310500 | 311000 | 310000 | 1425 |
| 567 | 20250314 | 092100 | 17477564000 | 310500 | 311000 | 311500 | 310000 | 2656 |
| 568 | 20250314 | 092000 | 16652102000 | 311000 | 312000 | 312000 | 311000 | 832 |
| 569 | 20250314 | 091900 | 16392828250 | 312000 | 312000 | 312000 | 311500 | 738 |
| 570 | 20250314 | 091800 | 16162750750 | 312000 | 312000 | 312500 | 311500 | 902 |
| 571 | 20250314 | 091700 | 15881333250 | 312000 | 312500 | 313000 | 312000 | 569 |
| 572 | 20250314 | 091600 | 15703446750 | 312500 | 313500 | 313500 | 312500 | 1071 |
| 573 | 20250314 | 091500 | 15368073000 | 313000 | 313500 | 314000 | 313000 | 1560 |
| 574 | 20250314 | 091400 | 14878483500 | 314000 | 313000 | 314000 | 313000 | 1935 |
| 575 | 20250314 | 091300 | 14271813000 | 313000 | 313000 | 313000 | 312500 | 658 |
| 576 | 20250314 | 091200 | 14065913250 | 313000 | 311000 | 313000 | 310000 | 5478 |
| 577 | 20250314 | 091100 | 12361594750 | 311000 | 312000 | 312500 | 311000 | 2005 |
| 578 | 20250314 | 091000 | 11736433250 | 312000 | 313000 | 313500 | 312000 | 2517 |
| 579 | 20250314 | 090900 | 10949367750 | 313500 | 313500 | 314500 | 313000 | 3221 |
| 580 | 20250314 | 090800 | 9938728500 | 313500 | 311500 | 314000 | 311500 | 3560 |
| 581 | 20250314 | 090700 | 8824217250 | 312000 | 311000 | 313000 | 310500 | 2501 |
| 582 | 20250314 | 090600 | 8044185500 | 310500 | 312000 | 312000 | 310500 | 1958 |
| 583 | 20250314 | 090500 | 7434723000 | 312000 | 311000 | 312500 | 310500 | 3484 |
| 584 | 20250314 | 090400 | 6348606000 | 311000 | 309500 | 311000 | 309000 | 2192 |
| 585 | 20250314 | 090300 | 5669235500 | 309500 | 309500 | 310000 | 308000 | 4402 |
| 586 | 20250314 | 090200 | 4309760500 | 309500 | 310500 | 310500 | 309000 | 2576 |
| 587 | 20250314 | 090100 | 3511340500 | 310000 | 310500 | 311500 | 309500 | 2883 |
| 588 | 20250314 | 090000 | 2615940500 | 311000 | 311000 | 312000 | 309500 | 8371 |