33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 3 | 20250313 | 182900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 4 | 20250313 | 182800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 5 | 20250313 | 182700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 6 | 20250313 | 182600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 7 | 20250313 | 182500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 8 | 20250313 | 182400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 9 | 20250313 | 182300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 10 | 20250313 | 182200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 11 | 20250313 | 182100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 12 | 20250313 | 182000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 13 | 20250313 | 181900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 14 | 20250313 | 181800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 15 | 20250313 | 181700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 16 | 20250313 | 181600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 17 | 20250313 | 181500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 18 | 20250313 | 181400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 19 | 20250313 | 181300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 20 | 20250313 | 181200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 21 | 20250313 | 181100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 22 | 20250313 | 181000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 23 | 20250313 | 180900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 24 | 20250313 | 180800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 25 | 20250313 | 180700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 26 | 20250313 | 180600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 27 | 20250313 | 180500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 28 | 20250313 | 180400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 29 | 20250313 | 180300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 30 | 20250313 | 180200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 31 | 20250313 | 180100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 32 | 20250313 | 180000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 33 | 20250313 | 175900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 34 | 20250313 | 175800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 35 | 20250313 | 175700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 36 | 20250313 | 175600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 37 | 20250313 | 175500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 38 | 20250313 | 175400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 39 | 20250313 | 175300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 40 | 20250313 | 175200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 41 | 20250313 | 175100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 42 | 20250313 | 175000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 43 | 20250313 | 174900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 44 | 20250313 | 174800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 45 | 20250313 | 174700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 46 | 20250313 | 174600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 47 | 20250313 | 174500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 48 | 20250313 | 174400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 49 | 20250313 | 174300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 50 | 20250313 | 174200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 51 | 20250313 | 174100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 52 | 20250313 | 174000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 53 | 20250313 | 173900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 54 | 20250313 | 173800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 55 | 20250313 | 173700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 56 | 20250313 | 173600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 57 | 20250313 | 173500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 58 | 20250313 | 173400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 59 | 20250313 | 173300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 60 | 20250313 | 173200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 61 | 20250313 | 173100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 62 | 20250313 | 173000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 63 | 20250313 | 172900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 64 | 20250313 | 172800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 65 | 20250313 | 172700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 66 | 20250313 | 172600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 67 | 20250313 | 172500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 68 | 20250313 | 172400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 69 | 20250313 | 172300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 70 | 20250313 | 172200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 71 | 20250313 | 172100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 72 | 20250313 | 172000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 73 | 20250313 | 171900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 74 | 20250313 | 171800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 75 | 20250313 | 171700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 76 | 20250313 | 171600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 77 | 20250313 | 171500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 78 | 20250313 | 171400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 79 | 20250313 | 171300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 80 | 20250313 | 171200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 81 | 20250313 | 171100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 82 | 20250313 | 171000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 83 | 20250313 | 170900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 84 | 20250313 | 170800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 85 | 20250313 | 170700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 86 | 20250313 | 170600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 87 | 20250313 | 170500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 88 | 20250313 | 170400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 89 | 20250313 | 170300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 90 | 20250313 | 170200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 91 | 20250313 | 170100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 92 | 20250313 | 170000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 93 | 20250313 | 165900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 94 | 20250313 | 165800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 95 | 20250313 | 165700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 96 | 20250313 | 165600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 97 | 20250313 | 165500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 98 | 20250313 | 165400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 99 | 20250313 | 165300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 100 | 20250313 | 165200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 101 | 20250313 | 165100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 102 | 20250313 | 165000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 103 | 20250313 | 164900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 104 | 20250313 | 164800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 105 | 20250313 | 164700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 106 | 20250313 | 164600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 107 | 20250313 | 164500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 108 | 20250313 | 164400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 109 | 20250313 | 164300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 110 | 20250313 | 164200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 111 | 20250313 | 164100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 112 | 20250313 | 164000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 113 | 20250313 | 163900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 114 | 20250313 | 163800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 115 | 20250313 | 163700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 116 | 20250313 | 163600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 117 | 20250313 | 163500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 118 | 20250313 | 163400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 119 | 20250313 | 163300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 120 | 20250313 | 163200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 121 | 20250313 | 163100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 122 | 20250313 | 163000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 123 | 20250313 | 162900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 124 | 20250313 | 162800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 125 | 20250313 | 162700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 126 | 20250313 | 162600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 127 | 20250313 | 162500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 128 | 20250313 | 162400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 129 | 20250313 | 162300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 130 | 20250313 | 162200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 131 | 20250313 | 162100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 132 | 20250313 | 162000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 133 | 20250313 | 161900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 134 | 20250313 | 161800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 135 | 20250313 | 161700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 136 | 20250313 | 161600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 137 | 20250313 | 161500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 138 | 20250313 | 161400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 139 | 20250313 | 161300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 140 | 20250313 | 161200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 141 | 20250313 | 161100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 142 | 20250313 | 161000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 143 | 20250313 | 160900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 144 | 20250313 | 160800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 145 | 20250313 | 160700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 146 | 20250313 | 160600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 147 | 20250313 | 160500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 148 | 20250313 | 160400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 149 | 20250313 | 160300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 150 | 20250313 | 160200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 151 | 20250313 | 160100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 152 | 20250313 | 160000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 42315 |
| 153 | 20250313 | 155900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 154 | 20250313 | 155800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 155 | 20250313 | 155700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 156 | 20250313 | 155600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 157 | 20250313 | 155500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 158 | 20250313 | 155400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 159 | 20250313 | 155300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 160 | 20250313 | 155200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 161 | 20250313 | 155100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 162 | 20250313 | 155000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 163 | 20250313 | 154900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 164 | 20250313 | 154800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 165 | 20250313 | 154700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 166 | 20250313 | 154600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 167 | 20250313 | 154500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 168 | 20250313 | 154400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 169 | 20250313 | 154300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 170 | 20250313 | 154200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 171 | 20250313 | 154100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 172 | 20250313 | 154000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 173 | 20250313 | 153900 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 174 | 20250313 | 153800 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 175 | 20250313 | 153700 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 176 | 20250313 | 153600 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 177 | 20250313 | 153500 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 178 | 20250313 | 153400 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 179 | 20250313 | 153300 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 180 | 20250313 | 153200 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 181 | 20250313 | 153100 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 0 |
| 182 | 20250313 | 153000 | 78220418000 | 331000 | 331000 | 331000 | 331000 | 84630 |
| 183 | 20250313 | 152900 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 184 | 20250313 | 152800 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 185 | 20250313 | 152700 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 186 | 20250313 | 152600 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 187 | 20250313 | 152500 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 188 | 20250313 | 152400 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 189 | 20250313 | 152300 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 190 | 20250313 | 152200 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 191 | 20250313 | 152100 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 192 | 20250313 | 152000 | 64214153000 | 332000 | 332000 | 332000 | 332000 | 0 |
| 193 | 20250313 | 151900 | 64214153000 | 332000 | 331500 | 332000 | 331500 | 196 |
| 194 | 20250313 | 151800 | 64149130500 | 332000 | 331500 | 332000 | 331000 | 220 |
| 195 | 20250313 | 151700 | 64076184000 | 332000 | 331500 | 332000 | 331000 | 316 |
| 196 | 20250313 | 151600 | 63971390000 | 331500 | 332000 | 332000 | 331500 | 463 |
| 197 | 20250313 | 151500 | 63817877000 | 331500 | 333000 | 333000 | 331500 | 432 |
| 198 | 20250313 | 151400 | 63674455000 | 333000 | 332500 | 333000 | 331500 | 371 |
| 199 | 20250313 | 151300 | 63551187000 | 332000 | 332000 | 332500 | 332000 | 211 |
| 200 | 20250313 | 151200 | 63481108500 | 332000 | 332000 | 332500 | 332000 | 187 |
| 201 | 20250313 | 151100 | 63419004500 | 332500 | 332500 | 333000 | 332000 | 394 |
| 202 | 20250313 | 151000 | 63288000500 | 332500 | 332000 | 332500 | 331500 | 255 |
| 203 | 20250313 | 150900 | 63203300500 | 331500 | 331500 | 332500 | 331500 | 236 |
| 204 | 20250313 | 150800 | 63125023000 | 331500 | 331500 | 332500 | 331500 | 539 |
| 205 | 20250313 | 150700 | 62946182500 | 332000 | 332000 | 332500 | 331500 | 554 |
| 206 | 20250313 | 150600 | 62762350000 | 332500 | 332000 | 332500 | 332000 | 289 |
| 207 | 20250313 | 150500 | 62666329000 | 332000 | 332000 | 332500 | 332000 | 688 |
| 208 | 20250313 | 150400 | 62437701000 | 332000 | 332000 | 332500 | 332000 | 556 |
| 209 | 20250313 | 150300 | 62253016000 | 332000 | 332000 | 332500 | 332000 | 398 |
| 210 | 20250313 | 150200 | 62120842500 | 332000 | 331500 | 332500 | 331500 | 591 |
| 211 | 20250313 | 150100 | 61924721500 | 332000 | 332000 | 332500 | 331500 | 670 |
| 212 | 20250313 | 150000 | 61702308000 | 332000 | 333000 | 333000 | 332000 | 500 |
| 213 | 20250313 | 145900 | 61536228000 | 333000 | 333000 | 333000 | 332000 | 610 |
| 214 | 20250313 | 145800 | 61333389500 | 332500 | 333500 | 333500 | 332500 | 220 |
| 215 | 20250313 | 145700 | 61260194500 | 333000 | 333500 | 334000 | 333000 | 296 |
| 216 | 20250313 | 145600 | 61161578000 | 333500 | 333000 | 334500 | 332500 | 1728 |
| 217 | 20250313 | 145500 | 60586046000 | 332500 | 332500 | 334000 | 332500 | 448 |
| 218 | 20250313 | 145400 | 60436682000 | 332500 | 333500 | 334000 | 332500 | 345 |
| 219 | 20250313 | 145300 | 60321765500 | 334000 | 334000 | 334000 | 333000 | 736 |
| 220 | 20250313 | 145200 | 60076483500 | 333500 | 333500 | 334000 | 333000 | 321 |
| 221 | 20250313 | 145100 | 59969449000 | 333500 | 333500 | 334000 | 332500 | 435 |
| 222 | 20250313 | 145000 | 59824578000 | 333000 | 334000 | 334000 | 332500 | 250 |
| 223 | 20250313 | 144900 | 59741307000 | 334000 | 333000 | 334000 | 332500 | 418 |
| 224 | 20250313 | 144800 | 59602045500 | 333000 | 332500 | 333500 | 332500 | 428 |
| 225 | 20250313 | 144700 | 59459503500 | 333500 | 333500 | 333500 | 332500 | 348 |
| 226 | 20250313 | 144600 | 59343653500 | 332500 | 333000 | 333500 | 332500 | 445 |
| 227 | 20250313 | 144500 | 59195471500 | 333500 | 333500 | 334000 | 333000 | 217 |
| 228 | 20250313 | 144400 | 59123148000 | 333500 | 334000 | 334500 | 333500 | 241 |
| 229 | 20250313 | 144300 | 59042712000 | 334000 | 333500 | 334500 | 333000 | 645 |
| 230 | 20250313 | 144200 | 58827415000 | 334500 | 333500 | 334500 | 333000 | 701 |
| 231 | 20250313 | 144100 | 58593490500 | 334000 | 333500 | 334500 | 333000 | 422 |
| 232 | 20250313 | 144000 | 58452650500 | 333500 | 334000 | 334500 | 333000 | 556 |
| 233 | 20250313 | 143900 | 58267146500 | 334000 | 334500 | 335500 | 333500 | 1756 |
| 234 | 20250313 | 143800 | 57679866000 | 334500 | 334000 | 335000 | 334000 | 414 |
| 235 | 20250313 | 143700 | 57541388500 | 334000 | 334500 | 335000 | 333500 | 854 |
| 236 | 20250313 | 143600 | 57255842000 | 334500 | 335000 | 335000 | 333500 | 1142 |
| 237 | 20250313 | 143500 | 56874194500 | 334500 | 334500 | 335000 | 333500 | 1466 |
| 238 | 20250313 | 143400 | 56383949000 | 334500 | 334500 | 335000 | 333500 | 1061 |
| 239 | 20250313 | 143300 | 56029344500 | 334500 | 334500 | 335000 | 334000 | 180 |
| 240 | 20250313 | 143200 | 55969195000 | 334500 | 334500 | 335000 | 334500 | 231 |
| 241 | 20250313 | 143100 | 55891895000 | 334500 | 335000 | 335000 | 334000 | 240 |
| 242 | 20250313 | 143000 | 55811619500 | 334500 | 334500 | 335000 | 334000 | 385 |
| 243 | 20250313 | 142900 | 55682840500 | 334500 | 335000 | 335500 | 334500 | 219 |
| 244 | 20250313 | 142800 | 55609501500 | 335500 | 334500 | 335500 | 334500 | 264 |
| 245 | 20250313 | 142700 | 55521061500 | 334500 | 335000 | 335000 | 334500 | 280 |
| 246 | 20250313 | 142600 | 55427354000 | 335000 | 334500 | 335000 | 334500 | 304 |
| 247 | 20250313 | 142500 | 55325627500 | 335000 | 333500 | 335000 | 333500 | 524 |
| 248 | 20250313 | 142400 | 55150386500 | 333500 | 334000 | 334500 | 333000 | 257 |
| 249 | 20250313 | 142300 | 55064532500 | 334000 | 333500 | 334500 | 332500 | 778 |
| 250 | 20250313 | 142200 | 54805029000 | 333500 | 333000 | 333500 | 333000 | 189 |
| 251 | 20250313 | 142100 | 54742059500 | 333000 | 333500 | 334000 | 333000 | 292 |
| 252 | 20250313 | 142000 | 54644656000 | 333500 | 333000 | 333500 | 332500 | 268 |
| 253 | 20250313 | 141900 | 54555418500 | 333500 | 333000 | 333500 | 332500 | 246 |
| 254 | 20250313 | 141800 | 54473507000 | 333000 | 333500 | 333500 | 332500 | 350 |
| 255 | 20250313 | 141700 | 54356935000 | 333500 | 333500 | 333500 | 333000 | 308 |
| 256 | 20250313 | 141600 | 54254313000 | 333000 | 333500 | 334000 | 333000 | 266 |
| 257 | 20250313 | 141500 | 54165694000 | 333500 | 334000 | 334000 | 333500 | 220 |
| 258 | 20250313 | 141400 | 54092293000 | 333500 | 334000 | 334000 | 333000 | 208 |
| 259 | 20250313 | 141300 | 54022900500 | 333500 | 333500 | 334000 | 333000 | 719 |
| 260 | 20250313 | 141200 | 53783089000 | 333500 | 333500 | 333500 | 333000 | 258 |
| 261 | 20250313 | 141100 | 53697146000 | 333500 | 333000 | 333500 | 333000 | 187 |
| 262 | 20250313 | 141000 | 53634840500 | 333500 | 333000 | 333500 | 333000 | 360 |
| 263 | 20250313 | 140900 | 53514913500 | 333000 | 333500 | 334000 | 333000 | 177 |
| 264 | 20250313 | 140800 | 53455874500 | 334000 | 334500 | 335000 | 334000 | 272 |
| 265 | 20250313 | 140700 | 53364930500 | 334000 | 333500 | 334500 | 332500 | 617 |
| 266 | 20250313 | 140600 | 53158974000 | 334000 | 333000 | 334500 | 333000 | 501 |
| 267 | 20250313 | 140500 | 52991819500 | 333000 | 334000 | 334000 | 333000 | 167 |
| 268 | 20250313 | 140400 | 52936132500 | 333500 | 333000 | 334000 | 332000 | 1549 |
| 269 | 20250313 | 140300 | 52421080000 | 333500 | 334000 | 334000 | 333000 | 355 |
| 270 | 20250313 | 140200 | 52302682000 | 333500 | 333500 | 334500 | 333000 | 449 |
| 271 | 20250313 | 140100 | 52152734500 | 333500 | 334000 | 334500 | 333500 | 336 |
| 272 | 20250313 | 140000 | 52040565000 | 334000 | 334500 | 334500 | 334000 | 491 |
| 273 | 20250313 | 135900 | 51876529000 | 334500 | 334500 | 334500 | 334000 | 205 |
| 274 | 20250313 | 135800 | 51808018250 | 334000 | 333500 | 334500 | 333500 | 208 |
| 275 | 20250313 | 135700 | 51738530750 | 332500 | 332500 | 334000 | 332500 | 554 |
| 276 | 20250313 | 135600 | 51553815750 | 333000 | 333000 | 333500 | 332500 | 1800 |
| 277 | 20250313 | 135500 | 50954934250 | 334000 | 334000 | 334000 | 333000 | 793 |
| 278 | 20250313 | 135400 | 50690470250 | 334000 | 334500 | 335000 | 334000 | 372 |
| 279 | 20250313 | 135300 | 50566035250 | 334500 | 333000 | 334500 | 333000 | 880 |
| 280 | 20250313 | 135200 | 50272673750 | 333500 | 333500 | 334000 | 333000 | 252 |
| 281 | 20250313 | 135100 | 50188628250 | 333500 | 333500 | 334000 | 333500 | 309 |
| 282 | 20250313 | 135000 | 50085538750 | 333500 | 334000 | 334500 | 333500 | 288 |
| 283 | 20250313 | 134900 | 49989326750 | 334000 | 334500 | 335000 | 334000 | 199 |
| 284 | 20250313 | 134800 | 49922797250 | 334000 | 334000 | 335000 | 334000 | 420 |
| 285 | 20250313 | 134700 | 49782368750 | 334000 | 333000 | 334500 | 332500 | 592 |
| 286 | 20250313 | 134600 | 49584838000 | 333000 | 334000 | 334000 | 333000 | 569 |
| 287 | 20250313 | 134500 | 49395201500 | 334000 | 335000 | 335500 | 333000 | 3066 |
| 288 | 20250313 | 134400 | 48370072000 | 335500 | 335500 | 336000 | 335000 | 593 |
| 289 | 20250313 | 134300 | 48171304000 | 336000 | 335500 | 336000 | 335500 | 260 |
| 290 | 20250313 | 134200 | 48084046750 | 335500 | 336000 | 336500 | 335500 | 323 |
| 291 | 20250313 | 134100 | 47975630750 | 336000 | 336000 | 336500 | 335500 | 258 |
| 292 | 20250313 | 134000 | 47888926250 | 336000 | 335500 | 336500 | 335500 | 341 |
| 293 | 20250313 | 133900 | 47774425750 | 335500 | 336000 | 336500 | 335500 | 261 |
| 294 | 20250313 | 133800 | 47686782750 | 336000 | 336500 | 336500 | 336000 | 104 |
| 295 | 20250313 | 133700 | 47651825750 | 336000 | 336500 | 337000 | 335500 | 1061 |
| 296 | 20250313 | 133600 | 47295205250 | 336000 | 335500 | 336500 | 335000 | 281 |
| 297 | 20250313 | 133500 | 47200900250 | 335500 | 336000 | 336000 | 335500 | 217 |
| 298 | 20250313 | 133400 | 47128075500 | 336500 | 336000 | 336500 | 335500 | 297 |
| 299 | 20250313 | 133300 | 47028345500 | 335500 | 336000 | 336500 | 335000 | 761 |
| 300 | 20250313 | 133200 | 46773165000 | 335500 | 336000 | 337000 | 335500 | 1801 |
| 301 | 20250313 | 133100 | 46168027000 | 336500 | 336500 | 337500 | 336000 | 395 |
| 302 | 20250313 | 133000 | 46035052500 | 336000 | 337500 | 338000 | 336000 | 775 |
| 303 | 20250313 | 132900 | 45774047000 | 337000 | 337000 | 338000 | 337000 | 211 |
| 304 | 20250313 | 132800 | 45702888000 | 337000 | 337000 | 338000 | 336500 | 1355 |
| 305 | 20250313 | 132700 | 45245980000 | 337500 | 337000 | 337500 | 337000 | 1239 |
| 306 | 20250313 | 132600 | 44828399500 | 337000 | 338000 | 338000 | 337000 | 297 |
| 307 | 20250313 | 132500 | 44728157500 | 338000 | 337500 | 338000 | 337500 | 199 |
| 308 | 20250313 | 132400 | 44660980000 | 338000 | 337500 | 338500 | 337500 | 279 |
| 309 | 20250313 | 132300 | 44566671500 | 338000 | 337500 | 338000 | 337500 | 189 |
| 310 | 20250313 | 132200 | 44502851500 | 337500 | 337500 | 338500 | 337500 | 215 |
| 311 | 20250313 | 132100 | 44430231500 | 338000 | 338500 | 339000 | 337500 | 485 |
| 312 | 20250313 | 132000 | 44266302500 | 338000 | 338500 | 339000 | 338000 | 194 |
| 313 | 20250313 | 131900 | 44200678250 | 338500 | 338500 | 339000 | 338000 | 225 |
| 314 | 20250313 | 131800 | 44124515250 | 338500 | 338500 | 339000 | 338000 | 226 |
| 315 | 20250313 | 131700 | 44048054250 | 338500 | 339500 | 339500 | 338000 | 174 |
| 316 | 20250313 | 131600 | 43989145750 | 338500 | 339000 | 339500 | 337500 | 284 |
| 317 | 20250313 | 131500 | 43893044750 | 339000 | 338000 | 339000 | 338000 | 205 |
| 318 | 20250313 | 131400 | 43823664250 | 338000 | 339000 | 339500 | 338000 | 229 |
| 319 | 20250313 | 131300 | 43746057500 | 339000 | 338500 | 339500 | 338500 | 527 |
| 320 | 20250313 | 131200 | 43567575500 | 339000 | 337500 | 339000 | 337500 | 627 |
| 321 | 20250313 | 131100 | 43355646750 | 338000 | 337500 | 338000 | 337500 | 175 |
| 322 | 20250313 | 131000 | 43296551750 | 338500 | 338500 | 338500 | 337500 | 314 |
| 323 | 20250313 | 130900 | 43190399000 | 338500 | 338000 | 338500 | 338000 | 1314 |
| 324 | 20250313 | 130800 | 42746245750 | 338500 | 339000 | 339000 | 338000 | 415 |
| 325 | 20250313 | 130700 | 42605782750 | 338500 | 339000 | 339500 | 338500 | 620 |
| 326 | 20250313 | 130600 | 42395727500 | 339500 | 339500 | 339500 | 339000 | 211 |
| 327 | 20250313 | 130500 | 42324172000 | 339000 | 339500 | 340000 | 339000 | 589 |
| 328 | 20250313 | 130400 | 42124204250 | 339500 | 340000 | 340000 | 339500 | 232 |
| 329 | 20250313 | 130300 | 42045354500 | 340000 | 339500 | 340000 | 339500 | 294 |
| 330 | 20250313 | 130200 | 41945471000 | 339500 | 340000 | 340000 | 339500 | 206 |
| 331 | 20250313 | 130100 | 41875504750 | 339500 | 340000 | 341000 | 339500 | 181 |
| 332 | 20250313 | 130000 | 41813990750 | 341000 | 340500 | 341000 | 339500 | 278 |
| 333 | 20250313 | 125900 | 41719450750 | 340000 | 340000 | 340500 | 340000 | 182 |
| 334 | 20250313 | 125800 | 41657541250 | 340500 | 340000 | 340500 | 340000 | 186 |
| 335 | 20250313 | 125700 | 41594262000 | 340500 | 340500 | 340500 | 340000 | 379 |
| 336 | 20250313 | 125600 | 41465324250 | 340500 | 340000 | 340500 | 340000 | 285 |
| 337 | 20250313 | 125500 | 41368348500 | 340000 | 340000 | 340500 | 340000 | 159 |
| 338 | 20250313 | 125400 | 41314251250 | 340000 | 341000 | 341000 | 340000 | 394 |
| 339 | 20250313 | 125300 | 41180108250 | 340500 | 341000 | 341000 | 340500 | 295 |
| 340 | 20250313 | 125200 | 41079609500 | 341000 | 340500 | 341000 | 340500 | 110 |
| 341 | 20250313 | 125100 | 41042122250 | 341000 | 340500 | 341000 | 340500 | 134 |
| 342 | 20250313 | 125000 | 40996478750 | 340500 | 341000 | 341500 | 340500 | 681 |
| 343 | 20250313 | 124900 | 40764258500 | 341500 | 341500 | 341500 | 341000 | 185 |
| 344 | 20250313 | 124800 | 40701115750 | 341500 | 342000 | 342000 | 341000 | 182 |
| 345 | 20250313 | 124700 | 40638937750 | 341500 | 342000 | 342000 | 341500 | 240 |
| 346 | 20250313 | 124600 | 40556937000 | 341500 | 342000 | 342000 | 341500 | 249 |
| 347 | 20250313 | 124500 | 40471856000 | 341500 | 341500 | 342000 | 341500 | 114 |
| 348 | 20250313 | 124400 | 40432887250 | 341500 | 342000 | 342500 | 341500 | 194 |
| 349 | 20250313 | 124300 | 40366578750 | 342000 | 341000 | 342500 | 341000 | 786 |
| 350 | 20250313 | 124200 | 40097916500 | 341000 | 341500 | 341500 | 341000 | 192 |
| 351 | 20250313 | 124100 | 40032407250 | 341500 | 341500 | 341500 | 341000 | 164 |
| 352 | 20250313 | 124000 | 39976440000 | 341000 | 341000 | 341500 | 341000 | 220 |
| 353 | 20250313 | 123900 | 39901369750 | 341500 | 342000 | 342000 | 341000 | 195 |
| 354 | 20250313 | 123800 | 39834771750 | 341500 | 341500 | 342000 | 341000 | 235 |
| 355 | 20250313 | 123700 | 39754513500 | 341500 | 340500 | 341500 | 340500 | 208 |
| 356 | 20250313 | 123600 | 39683621750 | 340500 | 341000 | 342000 | 340500 | 196 |
| 357 | 20250313 | 123500 | 39616771250 | 341000 | 341000 | 341500 | 340500 | 147 |
| 358 | 20250313 | 123400 | 39566660000 | 341000 | 341500 | 341500 | 340500 | 174 |
| 359 | 20250313 | 123300 | 39507327000 | 341000 | 341000 | 341500 | 340000 | 182 |
| 360 | 20250313 | 123200 | 39445291250 | 341000 | 341000 | 341500 | 340000 | 768 |
| 361 | 20250313 | 123100 | 39183420500 | 341500 | 340000 | 342000 | 340000 | 340 |
| 362 | 20250313 | 123000 | 39067425000 | 340000 | 341000 | 341000 | 340000 | 158 |
| 363 | 20250313 | 122900 | 39013634000 | 340500 | 340500 | 341500 | 340500 | 194 |
| 364 | 20250313 | 122800 | 38947546500 | 340500 | 340500 | 341000 | 340000 | 218 |
| 365 | 20250313 | 122700 | 38873314750 | 340500 | 340000 | 341000 | 340000 | 112 |
| 366 | 20250313 | 122600 | 38835173000 | 340500 | 340500 | 341000 | 340000 | 181 |
| 367 | 20250313 | 122500 | 38773571500 | 341000 | 341500 | 341500 | 340500 | 189 |
| 368 | 20250313 | 122400 | 38709186250 | 341000 | 340500 | 341500 | 340000 | 229 |
| 369 | 20250313 | 122300 | 38631133250 | 340500 | 341000 | 341000 | 340000 | 201 |
| 370 | 20250313 | 122200 | 38562683000 | 340500 | 340500 | 341000 | 340000 | 183 |
| 371 | 20250313 | 122100 | 38500354750 | 340500 | 340500 | 340500 | 340000 | 189 |
| 372 | 20250313 | 122000 | 38436017500 | 340000 | 340500 | 340500 | 340000 | 195 |
| 373 | 20250313 | 121900 | 38369677250 | 340000 | 340500 | 341000 | 340000 | 206 |
| 374 | 20250313 | 121800 | 38299545250 | 341000 | 340500 | 341000 | 340500 | 168 |
| 375 | 20250313 | 121700 | 38242312500 | 340750 | 340500 | 341000 | 340000 | 261 |
| 376 | 20250313 | 121600 | 38153434000 | 340000 | 341000 | 341000 | 340000 | 175 |
| 377 | 20250313 | 121500 | 38093853000 | 341000 | 341000 | 341000 | 340500 | 148 |
| 378 | 20250313 | 121400 | 38043418250 | 341000 | 340500 | 341000 | 340500 | 237 |
| 379 | 20250313 | 121300 | 37962669750 | 340500 | 341000 | 341000 | 340500 | 178 |
| 380 | 20250313 | 121200 | 37902031750 | 340500 | 341000 | 341000 | 340500 | 187 |
| 381 | 20250313 | 121100 | 37838336000 | 341000 | 340500 | 341000 | 340500 | 150 |
| 382 | 20250313 | 121000 | 37787230000 | 340500 | 340250 | 341000 | 340000 | 234 |
| 383 | 20250313 | 120900 | 37707546750 | 340500 | 340500 | 340500 | 340000 | 272 |
| 384 | 20250313 | 120800 | 37614999750 | 340000 | 340500 | 340500 | 340000 | 190 |
| 385 | 20250313 | 120700 | 37550341000 | 340000 | 340500 | 341000 | 340000 | 278 |
| 386 | 20250313 | 120600 | 37455683250 | 340500 | 341000 | 341000 | 340500 | 141 |
| 387 | 20250313 | 120500 | 37407636250 | 341000 | 340500 | 341000 | 340500 | 193 |
| 388 | 20250313 | 120400 | 37341893500 | 341000 | 341500 | 341500 | 340500 | 516 |
| 389 | 20250313 | 120300 | 37165940000 | 341000 | 342000 | 342000 | 341000 | 251 |
| 390 | 20250313 | 120200 | 37080240250 | 342000 | 342000 | 342000 | 341500 | 127 |
| 391 | 20250313 | 120100 | 37036838750 | 342000 | 341500 | 342500 | 341500 | 150 |
| 392 | 20250313 | 120000 | 36985550250 | 341500 | 342500 | 342500 | 341500 | 224 |
| 393 | 20250313 | 115900 | 36908909500 | 342500 | 342000 | 342500 | 341500 | 231 |
| 394 | 20250313 | 115800 | 36829896000 | 342000 | 341500 | 342000 | 341500 | 262 |
| 395 | 20250313 | 115700 | 36740340250 | 341500 | 342500 | 342500 | 341500 | 246 |
| 396 | 20250313 | 115600 | 36656144500 | 342000 | 342000 | 343000 | 342000 | 248 |
| 397 | 20250313 | 115500 | 36571255000 | 342500 | 342000 | 342500 | 342000 | 214 |
| 398 | 20250313 | 115400 | 36498006750 | 342500 | 342250 | 343000 | 342000 | 415 |
| 399 | 20250313 | 115300 | 36355784000 | 342500 | 342000 | 342500 | 341500 | 265 |
| 400 | 20250313 | 115200 | 36265113750 | 342000 | 341250 | 342000 | 341250 | 333 |
| 401 | 20250313 | 115100 | 36151275250 | 341500 | 341500 | 342000 | 341000 | 302 |
| 402 | 20250313 | 115000 | 36048212250 | 341000 | 341500 | 342000 | 341000 | 260 |
| 403 | 20250313 | 114900 | 35959411000 | 341500 | 341000 | 342000 | 341000 | 165 |
| 404 | 20250313 | 114800 | 35903055500 | 341000 | 341500 | 342000 | 341000 | 561 |
| 405 | 20250313 | 114700 | 35711419750 | 341500 | 342750 | 343000 | 341500 | 446 |
| 406 | 20250313 | 114600 | 35558710000 | 343000 | 342500 | 343000 | 342500 | 229 |
| 407 | 20250313 | 114500 | 35480224250 | 342500 | 343000 | 343000 | 342000 | 227 |
| 408 | 20250313 | 114400 | 35402452500 | 343000 | 343000 | 343000 | 341500 | 262 |
| 409 | 20250313 | 114300 | 35312790500 | 342500 | 342500 | 343000 | 342000 | 272 |
| 410 | 20250313 | 114200 | 35219573250 | 342500 | 342500 | 343000 | 341500 | 168 |
| 411 | 20250313 | 114100 | 35162023500 | 342000 | 342500 | 343000 | 341500 | 247 |
| 412 | 20250313 | 114000 | 35077534750 | 342000 | 342000 | 342500 | 341500 | 200 |
| 413 | 20250313 | 113900 | 35009106000 | 341500 | 342000 | 342500 | 341500 | 183 |
| 414 | 20250313 | 113800 | 34946560000 | 342000 | 342500 | 342500 | 341500 | 273 |
| 415 | 20250313 | 113700 | 34853219500 | 342000 | 342000 | 342500 | 341500 | 256 |
| 416 | 20250313 | 113600 | 34765638000 | 342000 | 341500 | 342500 | 341500 | 230 |
| 417 | 20250313 | 113500 | 34686980250 | 341500 | 341500 | 342000 | 341500 | 244 |
| 418 | 20250313 | 113400 | 34603582000 | 342000 | 341500 | 342000 | 341500 | 275 |
| 419 | 20250313 | 113300 | 34509596000 | 342000 | 341500 | 342000 | 341500 | 144 |
| 420 | 20250313 | 113200 | 34460376750 | 342000 | 342500 | 343000 | 341500 | 235 |
| 421 | 20250313 | 113100 | 34379966750 | 342000 | 343000 | 343000 | 342000 | 291 |
| 422 | 20250313 | 113000 | 34280288250 | 342500 | 343000 | 343500 | 342500 | 334 |
| 423 | 20250313 | 112900 | 34165789500 | 343000 | 343000 | 343500 | 343000 | 183 |
| 424 | 20250313 | 112800 | 34102953500 | 343500 | 342500 | 343500 | 342000 | 979 |
| 425 | 20250313 | 112700 | 33766932750 | 343000 | 342500 | 343000 | 342500 | 264 |
| 426 | 20250313 | 112600 | 33676447750 | 342500 | 343000 | 343000 | 342500 | 221 |
| 427 | 20250313 | 112500 | 33600682500 | 342500 | 342500 | 343000 | 342000 | 220 |
| 428 | 20250313 | 112400 | 33525299000 | 342500 | 342000 | 343000 | 341500 | 303 |
| 429 | 20250313 | 112300 | 33421563500 | 342500 | 341500 | 342500 | 341500 | 229 |
| 430 | 20250313 | 112200 | 33343229500 | 342000 | 341500 | 342500 | 341000 | 199 |
| 431 | 20250313 | 112100 | 33275253000 | 341000 | 342500 | 342500 | 341000 | 396 |
| 432 | 20250313 | 112000 | 33139965500 | 342500 | 342500 | 342500 | 342000 | 180 |
| 433 | 20250313 | 111900 | 33078367000 | 342500 | 342000 | 342500 | 342000 | 252 |
| 434 | 20250313 | 111800 | 32992113250 | 342500 | 342000 | 343000 | 341000 | 316 |
| 435 | 20250313 | 111700 | 32884062250 | 342000 | 342000 | 342000 | 341500 | 188 |
| 436 | 20250313 | 111600 | 32819795750 | 341500 | 342500 | 342500 | 341500 | 246 |
| 437 | 20250313 | 111500 | 32735676750 | 342500 | 343000 | 343000 | 342000 | 243 |
| 438 | 20250313 | 111400 | 32652404250 | 342500 | 342000 | 343000 | 341500 | 374 |
| 439 | 20250313 | 111300 | 32524320750 | 342500 | 342500 | 342500 | 342000 | 208 |
| 440 | 20250313 | 111200 | 32453137250 | 342000 | 342000 | 342500 | 341500 | 383 |
| 441 | 20250313 | 111100 | 32322210250 | 342000 | 341500 | 342000 | 341000 | 236 |
| 442 | 20250313 | 111000 | 32241636750 | 341500 | 342000 | 342000 | 341000 | 238 |
| 443 | 20250313 | 110900 | 32160375250 | 341000 | 341000 | 342000 | 341000 | 145 |
| 444 | 20250313 | 110800 | 32110845750 | 341000 | 342500 | 342500 | 341000 | 166 |
| 445 | 20250313 | 110700 | 32054114000 | 342000 | 342000 | 342500 | 341500 | 320 |
| 446 | 20250313 | 110600 | 31944626500 | 342000 | 341000 | 342000 | 340000 | 435 |
| 447 | 20250313 | 110500 | 31796257750 | 340500 | 340500 | 341000 | 340000 | 356 |
| 448 | 20250313 | 110400 | 31675072250 | 340500 | 340500 | 340500 | 340000 | 205 |
| 449 | 20250313 | 110300 | 31605331250 | 340500 | 340000 | 340500 | 340000 | 129 |
| 450 | 20250313 | 110200 | 31561461250 | 340500 | 339000 | 340500 | 339000 | 297 |
| 451 | 20250313 | 110100 | 31460549250 | 339500 | 339000 | 340000 | 339000 | 250 |
| 452 | 20250313 | 110000 | 31375693250 | 339000 | 340000 | 340500 | 339000 | 181 |
| 453 | 20250313 | 105900 | 31314174250 | 340500 | 340500 | 340500 | 340000 | 161 |
| 454 | 20250313 | 105800 | 31259413250 | 340500 | 339500 | 340500 | 339000 | 296 |
| 455 | 20250313 | 105700 | 31158911250 | 339000 | 339500 | 340000 | 338750 | 256 |
| 456 | 20250313 | 105600 | 31072079000 | 340000 | 340000 | 340500 | 338500 | 791 |
| 457 | 20250313 | 105500 | 30803302500 | 340000 | 340000 | 340500 | 340000 | 129 |
| 458 | 20250313 | 105400 | 30759427500 | 340500 | 339000 | 340500 | 338500 | 1035 |
| 459 | 20250313 | 105300 | 30408090000 | 339000 | 339500 | 340000 | 339000 | 355 |
| 460 | 20250313 | 105200 | 30287582000 | 339500 | 339500 | 340000 | 339500 | 141 |
| 461 | 20250313 | 105100 | 30239692000 | 339500 | 339500 | 340000 | 339500 | 377 |
| 462 | 20250313 | 105000 | 30111688000 | 340000 | 340500 | 341000 | 339500 | 398 |
| 463 | 20250313 | 104900 | 29976313000 | 340500 | 340000 | 341000 | 340000 | 233 |
| 464 | 20250313 | 104800 | 29897002500 | 340500 | 340000 | 340500 | 340000 | 200 |
| 465 | 20250313 | 104700 | 29828963000 | 340000 | 341000 | 341000 | 340000 | 205 |
| 466 | 20250313 | 104600 | 29759176000 | 340500 | 339500 | 341000 | 339000 | 372 |
| 467 | 20250313 | 104500 | 29632838500 | 339000 | 339000 | 340500 | 339000 | 1785 |
| 468 | 20250313 | 104400 | 29026062000 | 339500 | 339500 | 340000 | 339000 | 452 |
| 469 | 20250313 | 104300 | 28872668500 | 339500 | 341000 | 341000 | 339500 | 1079 |
| 470 | 20250313 | 104200 | 28505734500 | 341000 | 340500 | 341000 | 340500 | 268 |
| 471 | 20250313 | 104100 | 28414469000 | 341000 | 340000 | 341000 | 340000 | 487 |
| 472 | 20250313 | 104000 | 28248681000 | 340000 | 340500 | 340500 | 339500 | 210 |
| 473 | 20250313 | 103900 | 28177299000 | 340000 | 340500 | 340500 | 339500 | 355 |
| 474 | 20250313 | 103800 | 28056615000 | 340500 | 340000 | 340500 | 340000 | 406 |
| 475 | 20250313 | 103700 | 27918565000 | 340000 | 341000 | 341000 | 340000 | 266 |
| 476 | 20250313 | 103600 | 27827968500 | 341500 | 342000 | 342000 | 341000 | 339 |
| 477 | 20250313 | 103500 | 27712328500 | 341500 | 341000 | 342000 | 341000 | 394 |
| 478 | 20250313 | 103400 | 27577789500 | 341000 | 342000 | 342000 | 340500 | 748 |
| 479 | 20250313 | 103300 | 27322692500 | 342000 | 342500 | 342500 | 341500 | 166 |
| 480 | 20250313 | 103200 | 27265955000 | 342500 | 341500 | 342500 | 341500 | 250 |
| 481 | 20250313 | 103100 | 27180499000 | 342000 | 341500 | 342000 | 341000 | 234 |
| 482 | 20250313 | 103000 | 27100642500 | 342000 | 342000 | 342500 | 341000 | 329 |
| 483 | 20250313 | 102900 | 26988230000 | 342000 | 341000 | 343000 | 341000 | 1661 |
| 484 | 20250313 | 102800 | 26419712500 | 341000 | 340500 | 341000 | 340000 | 414 |
| 485 | 20250313 | 102700 | 26278775000 | 340500 | 340000 | 340500 | 340000 | 305 |
| 486 | 20250313 | 102600 | 26175040000 | 340000 | 340000 | 340500 | 340000 | 181 |
| 487 | 20250313 | 102500 | 26113473500 | 340500 | 340000 | 340500 | 340000 | 192 |
| 488 | 20250313 | 102400 | 26048176500 | 340000 | 340500 | 340500 | 339500 | 677 |
| 489 | 20250313 | 102300 | 25817996500 | 340000 | 340500 | 341000 | 340000 | 820 |
| 490 | 20250313 | 102200 | 25538898500 | 341000 | 341500 | 341500 | 340500 | 438 |
| 491 | 20250313 | 102100 | 25389535000 | 341000 | 342500 | 342500 | 341000 | 1331 |
| 492 | 20250313 | 102000 | 24934588000 | 342000 | 343000 | 343000 | 342000 | 1418 |
| 493 | 20250313 | 101900 | 24448508000 | 343500 | 343500 | 343500 | 343000 | 181 |
| 494 | 20250313 | 101800 | 24386343500 | 343500 | 344000 | 344000 | 343500 | 127 |
| 495 | 20250313 | 101700 | 24342711000 | 344000 | 343500 | 344500 | 343500 | 522 |
| 496 | 20250313 | 101600 | 24163132500 | 343500 | 344000 | 344000 | 343000 | 133 |
| 497 | 20250313 | 101500 | 24117448000 | 343500 | 343000 | 344000 | 342500 | 370 |
| 498 | 20250313 | 101400 | 23990443000 | 342500 | 343000 | 343500 | 342500 | 273 |
| 499 | 20250313 | 101300 | 23896844000 | 343000 | 343500 | 344000 | 343000 | 199 |
| 500 | 20250313 | 101200 | 23828544500 | 343500 | 343000 | 343500 | 343000 | 249 |
| 501 | 20250313 | 101100 | 23743041000 | 343000 | 343500 | 343500 | 343000 | 425 |
| 502 | 20250313 | 101000 | 23597243000 | 343500 | 344000 | 344500 | 343500 | 1040 |
| 503 | 20250313 | 100900 | 23239494500 | 344000 | 345500 | 346000 | 344000 | 207 |
| 504 | 20250313 | 100800 | 23168145500 | 345500 | 345500 | 346500 | 344500 | 473 |
| 505 | 20250313 | 100700 | 23004624500 | 345500 | 345000 | 346000 | 344500 | 540 |
| 506 | 20250313 | 100600 | 22818110500 | 344500 | 343500 | 344500 | 343000 | 394 |
| 507 | 20250313 | 100500 | 22682723000 | 343000 | 343000 | 344500 | 343000 | 456 |
| 508 | 20250313 | 100400 | 22526099500 | 343500 | 343000 | 343500 | 342500 | 404 |
| 509 | 20250313 | 100300 | 22387546000 | 343500 | 344000 | 344000 | 343000 | 1199 |
| 510 | 20250313 | 100200 | 21975905500 | 344000 | 342500 | 344000 | 342000 | 487 |
| 511 | 20250313 | 100100 | 21808766500 | 342000 | 342500 | 343000 | 342000 | 287 |
| 512 | 20250313 | 100000 | 21710462000 | 342500 | 343000 | 344000 | 342500 | 501 |
| 513 | 20250313 | 095900 | 21538537000 | 343000 | 343000 | 343500 | 343000 | 523 |
| 514 | 20250313 | 095800 | 21359139500 | 343000 | 343000 | 343500 | 342500 | 419 |
| 515 | 20250313 | 095700 | 21215417000 | 343000 | 342000 | 343500 | 342000 | 367 |
| 516 | 20250313 | 095600 | 21089637500 | 342500 | 342000 | 343500 | 342000 | 1121 |
| 517 | 20250313 | 095500 | 20705309000 | 342000 | 342500 | 342500 | 342000 | 197 |
| 518 | 20250313 | 095400 | 20637909000 | 342500 | 342500 | 343000 | 342000 | 349 |
| 519 | 20250313 | 095300 | 20518457000 | 342500 | 342500 | 343000 | 342000 | 310 |
| 520 | 20250313 | 095200 | 20412306500 | 342500 | 342000 | 343000 | 341500 | 359 |
| 521 | 20250313 | 095100 | 20289496000 | 342000 | 343500 | 343500 | 341500 | 1180 |
| 522 | 20250313 | 095000 | 19885488000 | 343500 | 343500 | 343500 | 343000 | 265 |
| 523 | 20250313 | 094900 | 19794559000 | 343000 | 344000 | 344000 | 343000 | 435 |
| 524 | 20250313 | 094800 | 19645109500 | 343500 | 344500 | 344500 | 343500 | 202 |
| 525 | 20250313 | 094700 | 19575635000 | 344500 | 343500 | 344500 | 343000 | 873 |
| 526 | 20250313 | 094600 | 19275517750 | 344000 | 344500 | 344500 | 342000 | 1980 |
| 527 | 20250313 | 094500 | 18595196000 | 344500 | 344500 | 344500 | 344000 | 269 |
| 528 | 20250313 | 094400 | 18502586500 | 344000 | 343000 | 344500 | 342500 | 1396 |
| 529 | 20250313 | 094300 | 18023343000 | 344500 | 344000 | 344500 | 343000 | 1681 |
| 530 | 20250313 | 094200 | 17444957000 | 344000 | 345000 | 345000 | 344000 | 163 |
| 531 | 20250313 | 094100 | 17388854000 | 345000 | 346000 | 346000 | 344000 | 693 |
| 532 | 20250313 | 094000 | 17150072500 | 346000 | 343500 | 346500 | 343000 | 982 |
| 533 | 20250313 | 093900 | 16811108750 | 343000 | 344000 | 344000 | 342000 | 1512 |
| 534 | 20250313 | 093800 | 16292312250 | 344000 | 344500 | 344500 | 344000 | 340 |
| 535 | 20250313 | 093700 | 16175251250 | 344500 | 345000 | 345000 | 344000 | 640 |
| 536 | 20250313 | 093600 | 15955014750 | 344500 | 344500 | 345000 | 344000 | 402 |
| 537 | 20250313 | 093500 | 15816575750 | 344000 | 344000 | 344500 | 342000 | 1081 |
| 538 | 20250313 | 093400 | 15445500250 | 344500 | 344000 | 344500 | 344000 | 173 |
| 539 | 20250313 | 093300 | 15385972750 | 344000 | 344000 | 344500 | 343500 | 414 |
| 540 | 20250313 | 093200 | 15243520250 | 343500 | 342000 | 344000 | 342000 | 839 |
| 541 | 20250313 | 093100 | 14955361250 | 342000 | 342500 | 345000 | 342000 | 853 |
| 542 | 20250313 | 093000 | 14662602000 | 342000 | 346000 | 346000 | 342000 | 3017 |
| 543 | 20250313 | 092900 | 13625281500 | 346000 | 346000 | 346000 | 345500 | 91 |
| 544 | 20250313 | 092800 | 13593814500 | 345500 | 347000 | 347500 | 345500 | 330 |
| 545 | 20250313 | 092700 | 13479425000 | 346500 | 345500 | 347000 | 344500 | 1289 |
| 546 | 20250313 | 092600 | 13034094500 | 345500 | 345500 | 346000 | 345500 | 325 |
| 547 | 20250313 | 092500 | 12921709000 | 345500 | 347000 | 347500 | 345500 | 993 |
| 548 | 20250313 | 092400 | 12577877500 | 347000 | 347500 | 347500 | 347000 | 231 |
| 549 | 20250313 | 092300 | 12497660750 | 347000 | 346500 | 347500 | 346500 | 321 |
| 550 | 20250313 | 092200 | 12386318250 | 346500 | 348000 | 348500 | 346500 | 766 |
| 551 | 20250313 | 092100 | 12120413750 | 348000 | 348500 | 349500 | 348000 | 258 |
| 552 | 20250313 | 092000 | 12030480750 | 348500 | 348500 | 349500 | 348000 | 637 |
| 553 | 20250313 | 091900 | 11808522750 | 348500 | 347000 | 349000 | 347000 | 499 |
| 554 | 20250313 | 091800 | 11634850750 | 347000 | 348500 | 348500 | 347000 | 1171 |
| 555 | 20250313 | 091700 | 11227422750 | 348000 | 349500 | 350500 | 348000 | 1113 |
| 556 | 20250313 | 091600 | 10838446750 | 349500 | 350000 | 351000 | 349000 | 2023 |
| 557 | 20250313 | 091500 | 10129790250 | 350000 | 351000 | 351000 | 349000 | 1555 |
| 558 | 20250313 | 091400 | 9585868750 | 351000 | 348000 | 351000 | 347500 | 2887 |
| 559 | 20250313 | 091300 | 8576051500 | 348000 | 346000 | 348500 | 345500 | 684 |
| 560 | 20250313 | 091200 | 8338734500 | 346000 | 347500 | 347500 | 345000 | 1161 |
| 561 | 20250313 | 091100 | 7936416500 | 347500 | 344500 | 348500 | 344500 | 757 |
| 562 | 20250313 | 091000 | 7674191000 | 344500 | 346500 | 346500 | 344000 | 1418 |
| 563 | 20250313 | 090900 | 7184854000 | 346000 | 349500 | 349500 | 346000 | 2009 |
| 564 | 20250313 | 090800 | 6487497000 | 348500 | 351000 | 351000 | 348000 | 926 |
| 565 | 20250313 | 090700 | 6163839500 | 351000 | 350000 | 351000 | 350000 | 759 |
| 566 | 20250313 | 090600 | 5897662500 | 350000 | 348500 | 350000 | 348000 | 2052 |
| 567 | 20250313 | 090500 | 5180427500 | 348500 | 348000 | 349000 | 346500 | 1339 |
| 568 | 20250313 | 090400 | 4714924500 | 348500 | 349500 | 349500 | 348000 | 521 |
| 569 | 20250313 | 090300 | 4533160500 | 348000 | 350500 | 351500 | 347000 | 3319 |
| 570 | 20250313 | 090200 | 3374561250 | 350500 | 349500 | 350500 | 346500 | 2531 |
| 571 | 20250313 | 090100 | 2490063000 | 349500 | 347000 | 350000 | 346000 | 2387 |
| 572 | 20250313 | 090000 | 1658253000 | 347000 | 349500 | 349500 | 345000 | 4756 |