33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 3 | 20250307 | 182900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 4 | 20250307 | 182800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 5 | 20250307 | 182700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 6 | 20250307 | 182600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 7 | 20250307 | 182500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 8 | 20250307 | 182400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 9 | 20250307 | 182300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 10 | 20250307 | 182200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 11 | 20250307 | 182100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 12 | 20250307 | 182000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 13 | 20250307 | 181900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 14 | 20250307 | 181800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 15 | 20250307 | 181700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 16 | 20250307 | 181600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 17 | 20250307 | 181500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 18 | 20250307 | 181400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 19 | 20250307 | 181300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 20 | 20250307 | 181200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 21 | 20250307 | 181100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 22 | 20250307 | 181000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 23 | 20250307 | 180900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 24 | 20250307 | 180800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 25 | 20250307 | 180700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 26 | 20250307 | 180600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 27 | 20250307 | 180500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 28 | 20250307 | 180400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 29 | 20250307 | 180300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 30 | 20250307 | 180200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 31 | 20250307 | 180100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 32 | 20250307 | 180000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 33 | 20250307 | 175900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 34 | 20250307 | 175800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 35 | 20250307 | 175700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 36 | 20250307 | 175600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 37 | 20250307 | 175500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 38 | 20250307 | 175400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 39 | 20250307 | 175300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 40 | 20250307 | 175200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 41 | 20250307 | 175100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 42 | 20250307 | 175000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 43 | 20250307 | 174900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 44 | 20250307 | 174800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 45 | 20250307 | 174700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 46 | 20250307 | 174600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 47 | 20250307 | 174500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 48 | 20250307 | 174400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 49 | 20250307 | 174300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 50 | 20250307 | 174200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 51 | 20250307 | 174100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 52 | 20250307 | 174000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 53 | 20250307 | 173900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 54 | 20250307 | 173800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 55 | 20250307 | 173700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 56 | 20250307 | 173600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 57 | 20250307 | 173500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 58 | 20250307 | 173400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 59 | 20250307 | 173300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 60 | 20250307 | 173200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 61 | 20250307 | 173100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 62 | 20250307 | 173000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 63 | 20250307 | 172900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 64 | 20250307 | 172800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 65 | 20250307 | 172700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 66 | 20250307 | 172600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 67 | 20250307 | 172500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 68 | 20250307 | 172400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 69 | 20250307 | 172300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 70 | 20250307 | 172200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 71 | 20250307 | 172100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 72 | 20250307 | 172000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 73 | 20250307 | 171900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 74 | 20250307 | 171800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 75 | 20250307 | 171700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 76 | 20250307 | 171600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 77 | 20250307 | 171500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 78 | 20250307 | 171400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 79 | 20250307 | 171300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 80 | 20250307 | 171200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 81 | 20250307 | 171100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 82 | 20250307 | 171000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 83 | 20250307 | 170900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 84 | 20250307 | 170800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 85 | 20250307 | 170700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 86 | 20250307 | 170600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 87 | 20250307 | 170500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 88 | 20250307 | 170400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 89 | 20250307 | 170300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 90 | 20250307 | 170200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 91 | 20250307 | 170100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 92 | 20250307 | 170000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 93 | 20250307 | 165900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 94 | 20250307 | 165800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 95 | 20250307 | 165700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 96 | 20250307 | 165600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 97 | 20250307 | 165500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 98 | 20250307 | 165400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 99 | 20250307 | 165300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 100 | 20250307 | 165200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 101 | 20250307 | 165100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 102 | 20250307 | 165000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 103 | 20250307 | 164900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 104 | 20250307 | 164800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 105 | 20250307 | 164700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 106 | 20250307 | 164600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 107 | 20250307 | 164500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 108 | 20250307 | 164400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 109 | 20250307 | 164300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 110 | 20250307 | 164200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 111 | 20250307 | 164100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 112 | 20250307 | 164000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 113 | 20250307 | 163900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 114 | 20250307 | 163800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 115 | 20250307 | 163700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 116 | 20250307 | 163600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 117 | 20250307 | 163500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 118 | 20250307 | 163400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 119 | 20250307 | 163300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 120 | 20250307 | 163200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 121 | 20250307 | 163100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 122 | 20250307 | 163000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 123 | 20250307 | 162900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 124 | 20250307 | 162800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 125 | 20250307 | 162700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 126 | 20250307 | 162600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 127 | 20250307 | 162500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 128 | 20250307 | 162400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 129 | 20250307 | 162300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 130 | 20250307 | 162200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 131 | 20250307 | 162100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 132 | 20250307 | 162000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 133 | 20250307 | 161900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 134 | 20250307 | 161800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 135 | 20250307 | 161700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 136 | 20250307 | 161600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 137 | 20250307 | 161500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 138 | 20250307 | 161400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 139 | 20250307 | 161300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 140 | 20250307 | 161200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 141 | 20250307 | 161100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 142 | 20250307 | 161000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 143 | 20250307 | 160900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 144 | 20250307 | 160800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 145 | 20250307 | 160700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 146 | 20250307 | 160600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 147 | 20250307 | 160500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 148 | 20250307 | 160400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 149 | 20250307 | 160300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 150 | 20250307 | 160200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 151 | 20250307 | 160100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 152 | 20250307 | 160000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 2271 |
| 153 | 20250307 | 155900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 154 | 20250307 | 155800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 155 | 20250307 | 155700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 156 | 20250307 | 155600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 157 | 20250307 | 155500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 158 | 20250307 | 155400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 159 | 20250307 | 155300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 160 | 20250307 | 155200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 161 | 20250307 | 155100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 162 | 20250307 | 155000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 163 | 20250307 | 154900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 164 | 20250307 | 154800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 165 | 20250307 | 154700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 166 | 20250307 | 154600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 167 | 20250307 | 154500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 168 | 20250307 | 154400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 169 | 20250307 | 154300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 170 | 20250307 | 154200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 171 | 20250307 | 154100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 172 | 20250307 | 154000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 173 | 20250307 | 153900 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 174 | 20250307 | 153800 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 175 | 20250307 | 153700 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 176 | 20250307 | 153600 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 177 | 20250307 | 153500 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 178 | 20250307 | 153400 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 179 | 20250307 | 153300 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 180 | 20250307 | 153200 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 181 | 20250307 | 153100 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 0 |
| 182 | 20250307 | 153000 | 41705559250 | 313500 | 313500 | 313500 | 313500 | 4542 |
| 183 | 20250307 | 152900 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20250307 | 152800 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20250307 | 152700 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20250307 | 152600 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20250307 | 152500 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20250307 | 152400 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20250307 | 152300 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20250307 | 152200 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20250307 | 152100 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20250307 | 152000 | 40993600750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20250307 | 151900 | 40993600750 | 312500 | 313500 | 314000 | 312500 | 383 |
| 194 | 20250307 | 151800 | 40873681750 | 313000 | 313500 | 314000 | 313000 | 369 |
| 195 | 20250307 | 151700 | 40758008250 | 313500 | 314000 | 314000 | 312500 | 613 |
| 196 | 20250307 | 151600 | 40565802000 | 314000 | 313500 | 314000 | 312500 | 840 |
| 197 | 20250307 | 151500 | 40302680750 | 313500 | 313000 | 313500 | 312500 | 435 |
| 198 | 20250307 | 151400 | 40166645000 | 313000 | 313500 | 314000 | 312500 | 170 |
| 199 | 20250307 | 151300 | 40113444500 | 313500 | 314000 | 314000 | 312500 | 442 |
| 200 | 20250307 | 151200 | 39975004500 | 314000 | 314000 | 314500 | 313500 | 476 |
| 201 | 20250307 | 151100 | 39825681500 | 313750 | 315000 | 315000 | 313750 | 533 |
| 202 | 20250307 | 151000 | 39658084000 | 315000 | 314000 | 315000 | 313500 | 325 |
| 203 | 20250307 | 150900 | 39555893500 | 314500 | 314500 | 314500 | 314000 | 92 |
| 204 | 20250307 | 150800 | 39526962000 | 314500 | 314500 | 314500 | 314000 | 342 |
| 205 | 20250307 | 150700 | 39419466250 | 314500 | 314500 | 314500 | 314000 | 122 |
| 206 | 20250307 | 150600 | 39381112750 | 314500 | 314000 | 314500 | 313500 | 152 |
| 207 | 20250307 | 150500 | 39333340750 | 314000 | 313000 | 314250 | 313000 | 705 |
| 208 | 20250307 | 150400 | 39112149750 | 313000 | 313500 | 313500 | 313000 | 248 |
| 209 | 20250307 | 150300 | 39034489500 | 313500 | 313500 | 313500 | 313000 | 359 |
| 210 | 20250307 | 150200 | 38922073500 | 313500 | 313500 | 313500 | 313000 | 118 |
| 211 | 20250307 | 150100 | 38885105500 | 313500 | 313500 | 313500 | 313000 | 395 |
| 212 | 20250307 | 150000 | 38761414000 | 313000 | 314000 | 314000 | 313000 | 407 |
| 213 | 20250307 | 145900 | 38633880750 | 314000 | 314000 | 314500 | 313500 | 455 |
| 214 | 20250307 | 145800 | 38490969250 | 314000 | 314000 | 314500 | 313500 | 374 |
| 215 | 20250307 | 145700 | 38373590250 | 314000 | 313750 | 315000 | 313500 | 1361 |
| 216 | 20250307 | 145600 | 37945555500 | 314000 | 314000 | 314000 | 313500 | 127 |
| 217 | 20250307 | 145500 | 37905703000 | 313500 | 314500 | 314500 | 313500 | 210 |
| 218 | 20250307 | 145400 | 37839779000 | 314500 | 314000 | 314500 | 313500 | 1654 |
| 219 | 20250307 | 145300 | 37320311750 | 313750 | 313500 | 314000 | 313000 | 276 |
| 220 | 20250307 | 145200 | 37233772750 | 313500 | 313500 | 314000 | 313000 | 177 |
| 221 | 20250307 | 145100 | 37178308000 | 314000 | 314000 | 314000 | 313500 | 191 |
| 222 | 20250307 | 145000 | 37118385500 | 314000 | 313500 | 314000 | 313000 | 304 |
| 223 | 20250307 | 144900 | 37023062000 | 313500 | 314000 | 314000 | 313000 | 326 |
| 224 | 20250307 | 144800 | 36920899750 | 313500 | 313500 | 314000 | 313500 | 234 |
| 225 | 20250307 | 144700 | 36847495250 | 313500 | 314000 | 314000 | 313500 | 244 |
| 226 | 20250307 | 144600 | 36770948250 | 314000 | 314000 | 314000 | 313000 | 221 |
| 227 | 20250307 | 144500 | 36701607750 | 314000 | 313500 | 314000 | 313000 | 592 |
| 228 | 20250307 | 144400 | 36516074250 | 313500 | 313500 | 313500 | 313000 | 161 |
| 229 | 20250307 | 144300 | 36465617500 | 313500 | 314000 | 314000 | 313000 | 108 |
| 230 | 20250307 | 144200 | 36431767000 | 313500 | 313500 | 314000 | 313000 | 214 |
| 231 | 20250307 | 144100 | 36364747000 | 313500 | 314000 | 314000 | 313000 | 313 |
| 232 | 20250307 | 144000 | 36266578000 | 314000 | 314000 | 314000 | 313000 | 144 |
| 233 | 20250307 | 143900 | 36221415000 | 314000 | 314000 | 314000 | 313000 | 479 |
| 234 | 20250307 | 143800 | 36071200000 | 313500 | 314000 | 314000 | 313500 | 217 |
| 235 | 20250307 | 143700 | 36003081750 | 314000 | 314000 | 314000 | 313500 | 136 |
| 236 | 20250307 | 143600 | 35960387250 | 314000 | 314000 | 314000 | 313500 | 382 |
| 237 | 20250307 | 143500 | 35840501500 | 314000 | 314000 | 314000 | 313500 | 121 |
| 238 | 20250307 | 143400 | 35802514500 | 313500 | 314000 | 314000 | 313500 | 569 |
| 239 | 20250307 | 143300 | 35623877000 | 314000 | 314000 | 314000 | 313500 | 344 |
| 240 | 20250307 | 143200 | 35515978500 | 313500 | 314000 | 314000 | 313500 | 248 |
| 241 | 20250307 | 143100 | 35438167500 | 314000 | 313500 | 314000 | 313500 | 157 |
| 242 | 20250307 | 143000 | 35388887250 | 314000 | 313500 | 314000 | 313500 | 445 |
| 243 | 20250307 | 142900 | 35249330750 | 314000 | 313500 | 314000 | 313000 | 150 |
| 244 | 20250307 | 142800 | 35202298250 | 313500 | 314000 | 314000 | 313500 | 118 |
| 245 | 20250307 | 142700 | 35165269750 | 313500 | 314000 | 314500 | 313000 | 158 |
| 246 | 20250307 | 142600 | 35115705000 | 314000 | 314000 | 314000 | 313500 | 134 |
| 247 | 20250307 | 142500 | 35073650500 | 314000 | 314000 | 314500 | 313000 | 318 |
| 248 | 20250307 | 142400 | 34973866500 | 314000 | 314500 | 314500 | 313500 | 296 |
| 249 | 20250307 | 142300 | 34880908750 | 314500 | 314500 | 314500 | 314000 | 134 |
| 250 | 20250307 | 142200 | 34838792250 | 314500 | 313500 | 314500 | 313000 | 408 |
| 251 | 20250307 | 142100 | 34710872750 | 313500 | 314500 | 314500 | 313000 | 304 |
| 252 | 20250307 | 142000 | 34615535250 | 314500 | 314500 | 314500 | 314000 | 140 |
| 253 | 20250307 | 141900 | 34571532000 | 314500 | 313500 | 314500 | 313500 | 123 |
| 254 | 20250307 | 141800 | 34532904000 | 314000 | 314250 | 314750 | 314000 | 185 |
| 255 | 20250307 | 141700 | 34474782500 | 314000 | 314500 | 314500 | 314000 | 319 |
| 256 | 20250307 | 141600 | 34374550750 | 314500 | 314500 | 314500 | 314000 | 263 |
| 257 | 20250307 | 141500 | 34291885750 | 314500 | 314500 | 314500 | 314000 | 128 |
| 258 | 20250307 | 141400 | 34251640250 | 314500 | 314500 | 314500 | 314000 | 185 |
| 259 | 20250307 | 141300 | 34193502500 | 314500 | 314250 | 314500 | 314000 | 258 |
| 260 | 20250307 | 141200 | 34112428000 | 314000 | 314500 | 314500 | 314000 | 107 |
| 261 | 20250307 | 141100 | 34078801000 | 314000 | 314500 | 315500 | 314000 | 1374 |
| 262 | 20250307 | 141000 | 33646272500 | 314500 | 313500 | 314500 | 313500 | 492 |
| 263 | 20250307 | 140900 | 33491789000 | 314000 | 313500 | 314000 | 313000 | 247 |
| 264 | 20250307 | 140800 | 33414347250 | 313500 | 313500 | 314000 | 313000 | 357 |
| 265 | 20250307 | 140700 | 33302409250 | 313500 | 313500 | 313500 | 313000 | 193 |
| 266 | 20250307 | 140600 | 33241939500 | 313500 | 313250 | 313500 | 313000 | 121 |
| 267 | 20250307 | 140500 | 33204022500 | 313500 | 313500 | 313500 | 313000 | 373 |
| 268 | 20250307 | 140400 | 33087190500 | 313000 | 313500 | 314000 | 313000 | 169 |
| 269 | 20250307 | 140300 | 33034200500 | 313500 | 314000 | 314000 | 313000 | 179 |
| 270 | 20250307 | 140200 | 32978069750 | 314000 | 313500 | 314000 | 313000 | 235 |
| 271 | 20250307 | 140100 | 32904374750 | 313500 | 315000 | 315000 | 313000 | 867 |
| 272 | 20250307 | 140000 | 32631823250 | 314500 | 314500 | 315000 | 314000 | 756 |
| 273 | 20250307 | 135900 | 32394024000 | 314500 | 314000 | 314500 | 313500 | 192 |
| 274 | 20250307 | 135800 | 32333739500 | 313500 | 313000 | 313500 | 312500 | 160 |
| 275 | 20250307 | 135700 | 32283608500 | 312500 | 315000 | 315000 | 312500 | 735 |
| 276 | 20250307 | 135600 | 32052875500 | 315000 | 315500 | 315500 | 314500 | 1078 |
| 277 | 20250307 | 135500 | 31713690250 | 315500 | 314000 | 315500 | 314000 | 644 |
| 278 | 20250307 | 135400 | 31510916500 | 314500 | 314000 | 314500 | 313500 | 416 |
| 279 | 20250307 | 135300 | 31380275250 | 314000 | 314000 | 314000 | 313500 | 222 |
| 280 | 20250307 | 135200 | 31310634250 | 314000 | 313500 | 314000 | 313000 | 236 |
| 281 | 20250307 | 135100 | 31236636250 | 313500 | 314000 | 314000 | 313000 | 191 |
| 282 | 20250307 | 135000 | 31176714500 | 314000 | 313000 | 314000 | 312000 | 817 |
| 283 | 20250307 | 134900 | 30921125500 | 313000 | 313000 | 313000 | 312500 | 85 |
| 284 | 20250307 | 134800 | 30894527500 | 313000 | 312500 | 313000 | 312000 | 198 |
| 285 | 20250307 | 134700 | 30832649500 | 312500 | 312000 | 312500 | 312000 | 336 |
| 286 | 20250307 | 134600 | 30727683000 | 311500 | 312000 | 312500 | 311500 | 796 |
| 287 | 20250307 | 134500 | 30479350250 | 312000 | 310500 | 312000 | 310500 | 430 |
| 288 | 20250307 | 134400 | 30345437000 | 311000 | 311000 | 311500 | 310000 | 297 |
| 289 | 20250307 | 134300 | 30253127750 | 311000 | 311000 | 311000 | 310500 | 116 |
| 290 | 20250307 | 134200 | 30217082500 | 311000 | 310000 | 311000 | 310000 | 97 |
| 291 | 20250307 | 134100 | 30186944250 | 310500 | 310750 | 311000 | 310000 | 219 |
| 292 | 20250307 | 134000 | 30118946000 | 311000 | 311000 | 311000 | 310500 | 84 |
| 293 | 20250307 | 133900 | 30092828500 | 311000 | 311500 | 311500 | 310500 | 128 |
| 294 | 20250307 | 133800 | 30053011500 | 311000 | 311000 | 311500 | 311000 | 178 |
| 295 | 20250307 | 133700 | 29997570500 | 311000 | 312000 | 312000 | 310000 | 286 |
| 296 | 20250307 | 133600 | 29908684750 | 312000 | 312000 | 312000 | 311000 | 420 |
| 297 | 20250307 | 133500 | 29777850000 | 312000 | 312000 | 312000 | 311500 | 73 |
| 298 | 20250307 | 133400 | 29755089500 | 312000 | 312500 | 312500 | 311500 | 336 |
| 299 | 20250307 | 133300 | 29650256250 | 312500 | 311500 | 312500 | 311000 | 286 |
| 300 | 20250307 | 133200 | 29561071250 | 311500 | 312000 | 312250 | 311500 | 315 |
| 301 | 20250307 | 133100 | 29462857000 | 312000 | 312000 | 312000 | 311500 | 37 |
| 302 | 20250307 | 133000 | 29451316000 | 312000 | 311000 | 312500 | 310000 | 744 |
| 303 | 20250307 | 132900 | 29219486500 | 311500 | 311500 | 311500 | 311000 | 54 |
| 304 | 20250307 | 132800 | 29202672750 | 311500 | 311500 | 311500 | 311000 | 256 |
| 305 | 20250307 | 132700 | 29123045750 | 311500 | 311000 | 311500 | 311000 | 147 |
| 306 | 20250307 | 132600 | 29077271250 | 311500 | 311500 | 311500 | 311000 | 246 |
| 307 | 20250307 | 132500 | 29000733000 | 311500 | 311000 | 311500 | 311000 | 262 |
| 308 | 20250307 | 132400 | 28919121500 | 311000 | 311000 | 311500 | 310500 | 285 |
| 309 | 20250307 | 132300 | 28830480750 | 311000 | 311000 | 311500 | 310500 | 119 |
| 310 | 20250307 | 132200 | 28793499500 | 311500 | 311500 | 311500 | 311000 | 114 |
| 311 | 20250307 | 132100 | 28758022750 | 311000 | 311500 | 311500 | 311000 | 95 |
| 312 | 20250307 | 132000 | 28728458750 | 310500 | 310500 | 311000 | 310000 | 270 |
| 313 | 20250307 | 131900 | 28644603500 | 310500 | 310250 | 311000 | 309500 | 104 |
| 314 | 20250307 | 131800 | 28612329500 | 310500 | 310000 | 310750 | 310000 | 41 |
| 315 | 20250307 | 131700 | 28599601500 | 310000 | 310500 | 311000 | 309500 | 553 |
| 316 | 20250307 | 131600 | 28427991000 | 310500 | 310500 | 310500 | 310000 | 85 |
| 317 | 20250307 | 131500 | 28401610250 | 310500 | 310500 | 310500 | 310000 | 93 |
| 318 | 20250307 | 131400 | 28372754250 | 310500 | 310500 | 310500 | 310000 | 121 |
| 319 | 20250307 | 131300 | 28335220000 | 310500 | 310500 | 310500 | 310000 | 115 |
| 320 | 20250307 | 131200 | 28299538500 | 310500 | 310500 | 310500 | 310000 | 53 |
| 321 | 20250307 | 131100 | 28283086750 | 310500 | 310500 | 311000 | 310000 | 68 |
| 322 | 20250307 | 131000 | 28261985000 | 310500 | 311000 | 311000 | 310000 | 161 |
| 323 | 20250307 | 130900 | 28211979000 | 311000 | 311000 | 311000 | 310500 | 87 |
| 324 | 20250307 | 130800 | 28184938000 | 311000 | 310750 | 311000 | 310500 | 66 |
| 325 | 20250307 | 130700 | 28164427250 | 310500 | 311000 | 311250 | 310500 | 310 |
| 326 | 20250307 | 130600 | 28068062250 | 311000 | 310000 | 311000 | 309500 | 215 |
| 327 | 20250307 | 130500 | 28001367250 | 310000 | 309500 | 310000 | 309000 | 71 |
| 328 | 20250307 | 130400 | 27979374500 | 309500 | 310000 | 310000 | 309000 | 62 |
| 329 | 20250307 | 130300 | 27960180500 | 310000 | 310000 | 310000 | 309000 | 197 |
| 330 | 20250307 | 130200 | 27899212500 | 310000 | 310000 | 310000 | 309500 | 61 |
| 331 | 20250307 | 130100 | 27880320000 | 310000 | 309250 | 310000 | 309000 | 164 |
| 332 | 20250307 | 130000 | 27829546250 | 309500 | 309000 | 310000 | 309000 | 74 |
| 333 | 20250307 | 125900 | 27806655750 | 310000 | 310500 | 310500 | 308500 | 186 |
| 334 | 20250307 | 125800 | 27749157750 | 310000 | 310500 | 310750 | 309500 | 120 |
| 335 | 20250307 | 125700 | 27711932000 | 310500 | 310000 | 310500 | 310000 | 330 |
| 336 | 20250307 | 125600 | 27609622000 | 310000 | 310000 | 310000 | 309500 | 171 |
| 337 | 20250307 | 125500 | 27556645500 | 310000 | 309500 | 310000 | 308500 | 174 |
| 338 | 20250307 | 125400 | 27502817250 | 310500 | 310000 | 310500 | 310000 | 65 |
| 339 | 20250307 | 125300 | 27482657750 | 310000 | 310500 | 310500 | 310000 | 107 |
| 340 | 20250307 | 125200 | 27449468250 | 310500 | 310500 | 310500 | 310000 | 29 |
| 341 | 20250307 | 125100 | 27440469500 | 310000 | 310500 | 310500 | 310000 | 90 |
| 342 | 20250307 | 125000 | 27412552250 | 310500 | 310250 | 310500 | 309500 | 67 |
| 343 | 20250307 | 124900 | 27391767750 | 310000 | 310000 | 310500 | 309000 | 269 |
| 344 | 20250307 | 124800 | 27308496500 | 310000 | 310000 | 310000 | 309000 | 38 |
| 345 | 20250307 | 124700 | 27296723750 | 310000 | 310000 | 310000 | 309000 | 80 |
| 346 | 20250307 | 124600 | 27271964750 | 310000 | 310000 | 310000 | 309500 | 59 |
| 347 | 20250307 | 124500 | 27253681250 | 310000 | 310000 | 310000 | 309000 | 123 |
| 348 | 20250307 | 124400 | 27215625750 | 309000 | 310000 | 310000 | 309000 | 188 |
| 349 | 20250307 | 124300 | 27157453500 | 310000 | 310250 | 310500 | 309500 | 70 |
| 350 | 20250307 | 124200 | 27135775750 | 310500 | 310500 | 310500 | 309500 | 92 |
| 351 | 20250307 | 124100 | 27107252250 | 310500 | 310250 | 310500 | 310000 | 70 |
| 352 | 20250307 | 124000 | 27085541500 | 310000 | 310000 | 310000 | 309000 | 184 |
| 353 | 20250307 | 123900 | 27028523250 | 310000 | 310000 | 310000 | 309500 | 143 |
| 354 | 20250307 | 123800 | 26984243500 | 309500 | 310000 | 310000 | 309500 | 68 |
| 355 | 20250307 | 123700 | 26963189250 | 310000 | 309500 | 310000 | 309000 | 140 |
| 356 | 20250307 | 123600 | 26919854750 | 309500 | 310000 | 310000 | 309000 | 197 |
| 357 | 20250307 | 123500 | 26858887500 | 309500 | 309500 | 310000 | 309500 | 83 |
| 358 | 20250307 | 123400 | 26833184750 | 310000 | 309500 | 310000 | 309000 | 62 |
| 359 | 20250307 | 123300 | 26813989250 | 310000 | 310000 | 310000 | 308500 | 398 |
| 360 | 20250307 | 123200 | 26690865250 | 309000 | 310000 | 310000 | 309000 | 158 |
| 361 | 20250307 | 123100 | 26641992750 | 309500 | 309000 | 310000 | 309000 | 76 |
| 362 | 20250307 | 123000 | 26618469250 | 309500 | 308500 | 310000 | 308500 | 97 |
| 363 | 20250307 | 122900 | 26588429750 | 308500 | 310000 | 310000 | 308500 | 190 |
| 364 | 20250307 | 122800 | 26529729500 | 309500 | 309500 | 310000 | 309000 | 63 |
| 365 | 20250307 | 122700 | 26510227500 | 309500 | 310500 | 310500 | 308500 | 80 |
| 366 | 20250307 | 122600 | 26485486000 | 310500 | 310250 | 310500 | 308500 | 163 |
| 367 | 20250307 | 122500 | 26434980250 | 310500 | 310250 | 310500 | 310000 | 84 |
| 368 | 20250307 | 122400 | 26408927250 | 310500 | 310500 | 310500 | 309000 | 141 |
| 369 | 20250307 | 122300 | 26365230000 | 310500 | 310000 | 310500 | 309000 | 192 |
| 370 | 20250307 | 122200 | 26305758500 | 310000 | 311000 | 311000 | 310000 | 300 |
| 371 | 20250307 | 122100 | 26212607750 | 311000 | 311000 | 311500 | 310500 | 114 |
| 372 | 20250307 | 122000 | 26177182250 | 311000 | 311000 | 311500 | 310500 | 240 |
| 373 | 20250307 | 121900 | 26102559750 | 311000 | 311500 | 312000 | 310500 | 82 |
| 374 | 20250307 | 121800 | 26077042000 | 311000 | 312000 | 312000 | 311000 | 95 |
| 375 | 20250307 | 121700 | 26047490000 | 312000 | 311500 | 312000 | 310500 | 149 |
| 376 | 20250307 | 121600 | 26001164000 | 311000 | 311500 | 311500 | 310500 | 216 |
| 377 | 20250307 | 121500 | 25933987500 | 311500 | 311000 | 311500 | 310500 | 55 |
| 378 | 20250307 | 121400 | 25916879500 | 311000 | 311500 | 311500 | 310500 | 186 |
| 379 | 20250307 | 121300 | 25859045000 | 311500 | 311000 | 311500 | 310500 | 51 |
| 380 | 20250307 | 121200 | 25843174500 | 311000 | 312000 | 312000 | 310500 | 194 |
| 381 | 20250307 | 121100 | 25782771000 | 312000 | 311000 | 312000 | 310500 | 252 |
| 382 | 20250307 | 121000 | 25704283250 | 310500 | 311000 | 311000 | 309500 | 203 |
| 383 | 20250307 | 120900 | 25641305250 | 311000 | 311000 | 311000 | 310000 | 159 |
| 384 | 20250307 | 120800 | 25591932500 | 311000 | 310500 | 311000 | 310500 | 105 |
| 385 | 20250307 | 120700 | 25559319500 | 311000 | 310500 | 311500 | 310500 | 77 |
| 386 | 20250307 | 120600 | 25535395000 | 310500 | 312000 | 312000 | 310500 | 228 |
| 387 | 20250307 | 120500 | 25464452750 | 311500 | 311500 | 312000 | 311500 | 74 |
| 388 | 20250307 | 120400 | 25441384250 | 312000 | 312000 | 312000 | 311500 | 174 |
| 389 | 20250307 | 120300 | 25387154000 | 312000 | 312000 | 312500 | 311000 | 432 |
| 390 | 20250307 | 120200 | 25252409250 | 311500 | 311500 | 312000 | 311000 | 326 |
| 391 | 20250307 | 120100 | 25150876750 | 311000 | 311250 | 311500 | 311000 | 120 |
| 392 | 20250307 | 120000 | 25113547000 | 311500 | 310750 | 311500 | 310000 | 103 |
| 393 | 20250307 | 115900 | 25081512500 | 311000 | 311000 | 311000 | 310500 | 218 |
| 394 | 20250307 | 115800 | 25013746000 | 310500 | 310500 | 311000 | 310500 | 171 |
| 395 | 20250307 | 115700 | 24960642000 | 309500 | 310250 | 310500 | 309500 | 198 |
| 396 | 20250307 | 115600 | 24899258500 | 310500 | 310250 | 311000 | 309500 | 72 |
| 397 | 20250307 | 115500 | 24876927500 | 310500 | 311000 | 311250 | 309500 | 975 |
| 398 | 20250307 | 115400 | 24573850000 | 311000 | 311000 | 311000 | 310500 | 207 |
| 399 | 20250307 | 115300 | 24509496500 | 310500 | 310000 | 311500 | 309500 | 563 |
| 400 | 20250307 | 115200 | 24334562500 | 310000 | 310500 | 310500 | 310000 | 52 |
| 401 | 20250307 | 115100 | 24318427250 | 310000 | 310000 | 311000 | 310000 | 291 |
| 402 | 20250307 | 115000 | 24228090750 | 310500 | 310000 | 310500 | 309500 | 225 |
| 403 | 20250307 | 114900 | 24158349250 | 310500 | 310500 | 311000 | 310000 | 183 |
| 404 | 20250307 | 114800 | 24101532250 | 311000 | 311000 | 311000 | 310500 | 115 |
| 405 | 20250307 | 114700 | 24065796500 | 310500 | 311000 | 311000 | 310500 | 213 |
| 406 | 20250307 | 114600 | 23999638750 | 311000 | 311000 | 311000 | 310500 | 54 |
| 407 | 20250307 | 114500 | 23982850500 | 311000 | 309000 | 311000 | 308500 | 1190 |
| 408 | 20250307 | 114400 | 23614129750 | 309000 | 309000 | 309000 | 308500 | 165 |
| 409 | 20250307 | 114300 | 23563197750 | 309000 | 309000 | 309000 | 308500 | 116 |
| 410 | 20250307 | 114200 | 23527387750 | 309000 | 308500 | 309000 | 308000 | 370 |
| 411 | 20250307 | 114100 | 23413193750 | 308000 | 307500 | 308500 | 307000 | 728 |
| 412 | 20250307 | 114000 | 23189312500 | 307500 | 307250 | 307500 | 307000 | 97 |
| 413 | 20250307 | 113900 | 23159505250 | 307500 | 307000 | 307500 | 307000 | 84 |
| 414 | 20250307 | 113800 | 23133704500 | 307000 | 307000 | 307500 | 306500 | 525 |
| 415 | 20250307 | 113700 | 22972572250 | 307000 | 307000 | 307000 | 306500 | 87 |
| 416 | 20250307 | 113600 | 22945895250 | 306500 | 307000 | 307500 | 306500 | 118 |
| 417 | 20250307 | 113500 | 22909689250 | 306500 | 307500 | 307500 | 306500 | 152 |
| 418 | 20250307 | 113400 | 22863058000 | 306500 | 306500 | 307500 | 306000 | 345 |
| 419 | 20250307 | 113300 | 22757227500 | 306500 | 306500 | 307000 | 306000 | 159 |
| 420 | 20250307 | 113200 | 22708528750 | 306500 | 307000 | 307000 | 306000 | 146 |
| 421 | 20250307 | 113100 | 22663770250 | 307000 | 306750 | 307000 | 306500 | 430 |
| 422 | 20250307 | 113000 | 22531795000 | 307000 | 306500 | 307000 | 306500 | 75 |
| 423 | 20250307 | 112900 | 22508799000 | 306500 | 307000 | 307500 | 306500 | 225 |
| 424 | 20250307 | 112800 | 22439721000 | 307000 | 307000 | 307500 | 307000 | 72 |
| 425 | 20250307 | 112700 | 22417604500 | 307000 | 306750 | 307500 | 306500 | 215 |
| 426 | 20250307 | 112600 | 22351578750 | 306500 | 306500 | 307500 | 305500 | 1101 |
| 427 | 20250307 | 112500 | 22013867250 | 307000 | 306000 | 307500 | 305500 | 845 |
| 428 | 20250307 | 112400 | 21754630250 | 306500 | 307000 | 307000 | 306000 | 341 |
| 429 | 20250307 | 112300 | 21650219000 | 306750 | 306500 | 306750 | 306000 | 159 |
| 430 | 20250307 | 112200 | 21601502250 | 306500 | 306500 | 306500 | 306000 | 186 |
| 431 | 20250307 | 112100 | 21544573250 | 306000 | 306500 | 307000 | 306000 | 287 |
| 432 | 20250307 | 112000 | 21456614250 | 307000 | 307000 | 307000 | 306500 | 80 |
| 433 | 20250307 | 111900 | 21432081250 | 306500 | 307000 | 307000 | 306500 | 73 |
| 434 | 20250307 | 111800 | 21409693500 | 306500 | 306500 | 307000 | 306000 | 525 |
| 435 | 20250307 | 111700 | 21248805000 | 306500 | 307000 | 307500 | 306500 | 103 |
| 436 | 20250307 | 111600 | 21217205500 | 307000 | 307000 | 307500 | 306500 | 261 |
| 437 | 20250307 | 111500 | 21137026250 | 306500 | 307500 | 308000 | 306500 | 341 |
| 438 | 20250307 | 111400 | 21032383250 | 307500 | 307000 | 307500 | 307000 | 151 |
| 439 | 20250307 | 111300 | 20985981750 | 307500 | 307000 | 307500 | 306500 | 83 |
| 440 | 20250307 | 111200 | 20960489250 | 307500 | 307500 | 307500 | 306500 | 222 |
| 441 | 20250307 | 111100 | 20892325000 | 307500 | 307500 | 307500 | 307000 | 119 |
| 442 | 20250307 | 111000 | 20855768500 | 307000 | 307000 | 307500 | 307000 | 90 |
| 443 | 20250307 | 110900 | 20828131000 | 307500 | 307000 | 308500 | 306500 | 990 |
| 444 | 20250307 | 110800 | 20523679250 | 307000 | 307000 | 307000 | 306000 | 233 |
| 445 | 20250307 | 110700 | 20452260750 | 306500 | 306500 | 307000 | 306000 | 186 |
| 446 | 20250307 | 110600 | 20395259250 | 306500 | 307000 | 307000 | 306000 | 448 |
| 447 | 20250307 | 110500 | 20257967000 | 306500 | 306500 | 307000 | 306500 | 199 |
| 448 | 20250307 | 110400 | 20196923250 | 306500 | 306500 | 307000 | 306500 | 197 |
| 449 | 20250307 | 110300 | 20136480750 | 307000 | 307000 | 307500 | 306500 | 280 |
| 450 | 20250307 | 110200 | 20050580750 | 307000 | 307250 | 307500 | 307000 | 113 |
| 451 | 20250307 | 110100 | 20015878500 | 307000 | 306500 | 307500 | 306500 | 88 |
| 452 | 20250307 | 110000 | 19988876250 | 307000 | 307000 | 307500 | 306500 | 309 |
| 453 | 20250307 | 105900 | 19894056250 | 307000 | 307000 | 307000 | 306500 | 127 |
| 454 | 20250307 | 105800 | 19855095750 | 307000 | 307250 | 307250 | 306500 | 97 |
| 455 | 20250307 | 105700 | 19825338000 | 307000 | 306500 | 307500 | 306500 | 671 |
| 456 | 20250307 | 105600 | 19619400000 | 307000 | 307500 | 307500 | 306500 | 387 |
| 457 | 20250307 | 105500 | 19500593000 | 307500 | 307500 | 307500 | 307000 | 89 |
| 458 | 20250307 | 105400 | 19473252000 | 307000 | 307500 | 308000 | 307000 | 948 |
| 459 | 20250307 | 105300 | 19181797750 | 308000 | 308000 | 308000 | 307500 | 405 |
| 460 | 20250307 | 105200 | 19057252750 | 307500 | 308000 | 308000 | 307500 | 248 |
| 461 | 20250307 | 105100 | 18980976250 | 307500 | 308500 | 308500 | 307500 | 398 |
| 462 | 20250307 | 105000 | 18858373000 | 308500 | 308500 | 309000 | 308000 | 199 |
| 463 | 20250307 | 104900 | 18797017750 | 308500 | 308500 | 309000 | 308500 | 159 |
| 464 | 20250307 | 104800 | 18747955750 | 309000 | 309000 | 309000 | 308500 | 274 |
| 465 | 20250307 | 104700 | 18663416750 | 308500 | 309000 | 309500 | 308500 | 157 |
| 466 | 20250307 | 104600 | 18614916500 | 309000 | 309000 | 309500 | 308500 | 261 |
| 467 | 20250307 | 104500 | 18534255500 | 309000 | 310000 | 310500 | 309000 | 599 |
| 468 | 20250307 | 104400 | 18348589500 | 310500 | 310000 | 310500 | 309500 | 309 |
| 469 | 20250307 | 104300 | 18252804500 | 309500 | 309000 | 310000 | 308500 | 563 |
| 470 | 20250307 | 104200 | 18078718250 | 308500 | 309000 | 309000 | 308500 | 350 |
| 471 | 20250307 | 104100 | 17970702750 | 308500 | 310000 | 310000 | 308500 | 439 |
| 472 | 20250307 | 104000 | 17834955000 | 310000 | 310000 | 310250 | 309500 | 283 |
| 473 | 20250307 | 103900 | 17747247000 | 310000 | 310000 | 310500 | 309500 | 284 |
| 474 | 20250307 | 103800 | 17659298250 | 310500 | 310500 | 310500 | 309500 | 187 |
| 475 | 20250307 | 103700 | 17601323750 | 310500 | 310500 | 310500 | 309500 | 146 |
| 476 | 20250307 | 103600 | 17556054500 | 310500 | 310500 | 310500 | 309500 | 420 |
| 477 | 20250307 | 103500 | 17425866000 | 310500 | 311000 | 311000 | 310000 | 567 |
| 478 | 20250307 | 103400 | 17249918750 | 311000 | 311500 | 311500 | 310500 | 155 |
| 479 | 20250307 | 103300 | 17201710250 | 310500 | 311500 | 311500 | 310500 | 203 |
| 480 | 20250307 | 103200 | 17138600750 | 311000 | 311500 | 311500 | 311000 | 210 |
| 481 | 20250307 | 103100 | 17073252750 | 311500 | 311500 | 311500 | 311000 | 79 |
| 482 | 20250307 | 103000 | 17048651000 | 311500 | 312000 | 312000 | 311000 | 134 |
| 483 | 20250307 | 102900 | 17006916500 | 312000 | 311500 | 312000 | 311000 | 431 |
| 484 | 20250307 | 102800 | 16872641500 | 311500 | 311000 | 312000 | 311000 | 179 |
| 485 | 20250307 | 102700 | 16816923500 | 312000 | 311500 | 312000 | 310500 | 273 |
| 486 | 20250307 | 102600 | 16731935500 | 311500 | 311000 | 312000 | 310500 | 174 |
| 487 | 20250307 | 102500 | 16677812000 | 312000 | 311500 | 312000 | 311000 | 211 |
| 488 | 20250307 | 102400 | 16612089500 | 312000 | 312000 | 312500 | 311500 | 246 |
| 489 | 20250307 | 102300 | 16535343500 | 312000 | 312000 | 312500 | 311500 | 353 |
| 490 | 20250307 | 102200 | 16425173000 | 312500 | 311500 | 313000 | 311500 | 955 |
| 491 | 20250307 | 102100 | 16127213000 | 311500 | 310500 | 311500 | 310500 | 238 |
| 492 | 20250307 | 102000 | 16053201000 | 310500 | 310500 | 311000 | 310000 | 250 |
| 493 | 20250307 | 101900 | 15975573500 | 311000 | 311000 | 311000 | 310000 | 326 |
| 494 | 20250307 | 101800 | 15874208500 | 311000 | 311000 | 311000 | 310000 | 217 |
| 495 | 20250307 | 101700 | 15806813000 | 311000 | 311000 | 311000 | 310000 | 452 |
| 496 | 20250307 | 101600 | 15666495500 | 311000 | 311000 | 311000 | 310500 | 190 |
| 497 | 20250307 | 101500 | 15607418500 | 311000 | 310500 | 311000 | 310000 | 461 |
| 498 | 20250307 | 101400 | 15464229500 | 310000 | 311500 | 312000 | 310000 | 849 |
| 499 | 20250307 | 101300 | 15200400000 | 312000 | 312000 | 312000 | 311500 | 168 |
| 500 | 20250307 | 101200 | 15148029000 | 311500 | 312000 | 312000 | 311500 | 597 |
| 501 | 20250307 | 101100 | 14962015500 | 312000 | 311500 | 312000 | 310500 | 795 |
| 502 | 20250307 | 101000 | 14714630500 | 311500 | 312000 | 312000 | 311000 | 280 |
| 503 | 20250307 | 100900 | 14627387000 | 312000 | 312000 | 312000 | 311500 | 206 |
| 504 | 20250307 | 100800 | 14563140000 | 312000 | 311500 | 312000 | 311500 | 297 |
| 505 | 20250307 | 100700 | 14470537500 | 312000 | 312000 | 312500 | 311500 | 627 |
| 506 | 20250307 | 100600 | 14274976500 | 312000 | 312000 | 312500 | 311500 | 242 |
| 507 | 20250307 | 100500 | 14199493500 | 312500 | 313000 | 313000 | 312000 | 289 |
| 508 | 20250307 | 100400 | 14109225500 | 313000 | 313000 | 313000 | 312500 | 284 |
| 509 | 20250307 | 100300 | 14020461000 | 313000 | 313000 | 313000 | 312000 | 320 |
| 510 | 20250307 | 100200 | 13920464500 | 312500 | 313000 | 313000 | 312000 | 125 |
| 511 | 20250307 | 100100 | 13881406500 | 313000 | 312500 | 313000 | 312000 | 258 |
| 512 | 20250307 | 100000 | 13800815500 | 312500 | 312500 | 312500 | 311500 | 937 |
| 513 | 20250307 | 095900 | 13508481000 | 312000 | 312000 | 312500 | 311500 | 316 |
| 514 | 20250307 | 095800 | 13409895000 | 312000 | 314000 | 314000 | 312000 | 168 |
| 515 | 20250307 | 095700 | 13357377000 | 313500 | 313500 | 314000 | 311500 | 683 |
| 516 | 20250307 | 095600 | 13143735000 | 312500 | 314000 | 314000 | 312500 | 318 |
| 517 | 20250307 | 095500 | 13044091500 | 314000 | 313500 | 314000 | 313000 | 254 |
| 518 | 20250307 | 095400 | 12964458000 | 314000 | 313500 | 315000 | 313000 | 1015 |
| 519 | 20250307 | 095300 | 12645641500 | 313500 | 313000 | 313500 | 312000 | 834 |
| 520 | 20250307 | 095200 | 12385097000 | 313000 | 313000 | 313000 | 312000 | 245 |
| 521 | 20250307 | 095100 | 12308503500 | 312500 | 312500 | 313000 | 312500 | 215 |
| 522 | 20250307 | 095000 | 12241265000 | 313000 | 313500 | 313500 | 312000 | 492 |
| 523 | 20250307 | 094900 | 12087414500 | 313000 | 314000 | 314500 | 312500 | 612 |
| 524 | 20250307 | 094800 | 11895774500 | 314000 | 315000 | 315500 | 313000 | 842 |
| 525 | 20250307 | 094700 | 11631023000 | 315500 | 313500 | 315500 | 313500 | 901 |
| 526 | 20250307 | 094600 | 11347449000 | 313500 | 314000 | 314500 | 313000 | 129 |
| 527 | 20250307 | 094500 | 11306988500 | 313000 | 314000 | 314500 | 313000 | 555 |
| 528 | 20250307 | 094400 | 11132927000 | 314500 | 313500 | 315000 | 313500 | 66 |
| 529 | 20250307 | 094300 | 11112190500 | 313500 | 314500 | 315000 | 313500 | 500 |
| 530 | 20250307 | 094200 | 10955005750 | 314000 | 314000 | 314500 | 313500 | 438 |
| 531 | 20250307 | 094100 | 10817401000 | 314000 | 313500 | 314000 | 313000 | 272 |
| 532 | 20250307 | 094000 | 10732137750 | 313500 | 314000 | 314000 | 313000 | 589 |
| 533 | 20250307 | 093900 | 10547518750 | 313500 | 315500 | 316500 | 313500 | 1155 |
| 534 | 20250307 | 093800 | 10183298250 | 315500 | 315500 | 317000 | 314500 | 1877 |
| 535 | 20250307 | 093700 | 9590407750 | 314500 | 314500 | 315500 | 313500 | 1318 |
| 536 | 20250307 | 093600 | 9175642500 | 314500 | 312500 | 315000 | 312500 | 1209 |
| 537 | 20250307 | 093500 | 8795590250 | 312000 | 314000 | 314000 | 312000 | 704 |
| 538 | 20250307 | 093400 | 8575078750 | 313500 | 313000 | 314000 | 313000 | 784 |
| 539 | 20250307 | 093300 | 8329198250 | 313000 | 312500 | 313000 | 311500 | 549 |
| 540 | 20250307 | 093200 | 8157703750 | 313000 | 312000 | 313000 | 311000 | 899 |
| 541 | 20250307 | 093100 | 7876887250 | 312000 | 311000 | 312500 | 311000 | 715 |
| 542 | 20250307 | 093000 | 7653820250 | 311000 | 310000 | 311500 | 310000 | 1551 |
| 543 | 20250307 | 092900 | 7171797250 | 310000 | 309500 | 310000 | 308500 | 632 |
| 544 | 20250307 | 092800 | 6976367250 | 309000 | 310000 | 310000 | 309000 | 155 |
| 545 | 20250307 | 092700 | 6928365250 | 309500 | 309000 | 310000 | 309000 | 870 |
| 546 | 20250307 | 092600 | 6658961750 | 309000 | 307500 | 309000 | 307500 | 1001 |
| 547 | 20250307 | 092500 | 6350007750 | 307500 | 308000 | 308000 | 307500 | 104 |
| 548 | 20250307 | 092400 | 6318016750 | 307500 | 307500 | 308500 | 307000 | 628 |
| 549 | 20250307 | 092300 | 6124714250 | 307500 | 307000 | 308000 | 307000 | 156 |
| 550 | 20250307 | 092200 | 6076745750 | 308000 | 307000 | 308500 | 307000 | 192 |
| 551 | 20250307 | 092100 | 6017738250 | 307000 | 307500 | 308500 | 307000 | 370 |
| 552 | 20250307 | 092000 | 5903914250 | 307500 | 309000 | 310000 | 307000 | 911 |
| 553 | 20250307 | 091900 | 5622789250 | 309000 | 309000 | 310500 | 309000 | 1074 |
| 554 | 20250307 | 091800 | 5289853250 | 310000 | 309500 | 310500 | 308500 | 268 |
| 555 | 20250307 | 091700 | 5206957250 | 308500 | 309000 | 311000 | 308500 | 822 |
| 556 | 20250307 | 091600 | 4952258750 | 309000 | 308500 | 309000 | 307000 | 702 |
| 557 | 20250307 | 091500 | 4736262250 | 307000 | 307500 | 309500 | 307000 | 887 |
| 558 | 20250307 | 091400 | 4462868750 | 307500 | 306000 | 308000 | 306000 | 679 |
| 559 | 20250307 | 091300 | 4254210000 | 306000 | 304500 | 307500 | 304500 | 1169 |
| 560 | 20250307 | 091200 | 3896453500 | 305000 | 305000 | 305000 | 304000 | 275 |
| 561 | 20250307 | 091100 | 3812704500 | 305000 | 305000 | 305000 | 303500 | 402 |
| 562 | 20250307 | 091000 | 3690096500 | 303500 | 301500 | 305000 | 301000 | 2825 |
| 563 | 20250307 | 090900 | 2834983000 | 301500 | 302500 | 303000 | 301500 | 834 |
| 564 | 20250307 | 090800 | 2583062000 | 303000 | 303000 | 303500 | 302500 | 660 |
| 565 | 20250307 | 090700 | 2383207750 | 302500 | 302000 | 303500 | 302000 | 1438 |
| 566 | 20250307 | 090600 | 1947847250 | 302000 | 304000 | 304000 | 302000 | 1409 |
| 567 | 20250307 | 090500 | 1521415000 | 303500 | 303500 | 304000 | 303500 | 302 |
| 568 | 20250307 | 090400 | 1429708500 | 303500 | 305000 | 305000 | 303500 | 250 |
| 569 | 20250307 | 090300 | 1353563000 | 305000 | 305500 | 305500 | 304500 | 182 |
| 570 | 20250307 | 090200 | 1298065500 | 306000 | 302500 | 306000 | 302500 | 1963 |
| 571 | 20250307 | 090100 | 701715000 | 302500 | 306000 | 306000 | 302500 | 1082 |
| 572 | 20250307 | 090000 | 372707000 | 307000 | 305500 | 307000 | 305000 | 1219 |