33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 3 | 20250307 | 183100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 4 | 20250307 | 183000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 5 | 20250307 | 182900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 6 | 20250307 | 182800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 7 | 20250307 | 182700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 8 | 20250307 | 182600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 9 | 20250307 | 182500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 10 | 20250307 | 182400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 11 | 20250307 | 182300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 12 | 20250307 | 182200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 13 | 20250307 | 182100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 14 | 20250307 | 182000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 15 | 20250307 | 181900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 16 | 20250307 | 181800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 17 | 20250307 | 181700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 18 | 20250307 | 181600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 19 | 20250307 | 181500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 20 | 20250307 | 181400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 21 | 20250307 | 181300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 22 | 20250307 | 181200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 23 | 20250307 | 181100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 24 | 20250307 | 181000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 25 | 20250307 | 180900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 26 | 20250307 | 180800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 27 | 20250307 | 180700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 28 | 20250307 | 180600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 29 | 20250307 | 180500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 30 | 20250307 | 180400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 31 | 20250307 | 180300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 32 | 20250307 | 180200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 33 | 20250307 | 180100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 34 | 20250307 | 180000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 35 | 20250307 | 175900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 36 | 20250307 | 175800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 37 | 20250307 | 175700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 38 | 20250307 | 175600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 39 | 20250307 | 175500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 40 | 20250307 | 175400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 41 | 20250307 | 175300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 42 | 20250307 | 175200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 43 | 20250307 | 175100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 44 | 20250307 | 175000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 45 | 20250307 | 174900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 46 | 20250307 | 174800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 47 | 20250307 | 174700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 48 | 20250307 | 174600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 49 | 20250307 | 174500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 50 | 20250307 | 174400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 51 | 20250307 | 174300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 52 | 20250307 | 174200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 53 | 20250307 | 174100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 54 | 20250307 | 174000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 55 | 20250307 | 173900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 56 | 20250307 | 173800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 57 | 20250307 | 173700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 58 | 20250307 | 173600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 59 | 20250307 | 173500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 60 | 20250307 | 173400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 61 | 20250307 | 173300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 62 | 20250307 | 173200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 63 | 20250307 | 173100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 64 | 20250307 | 173000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 65 | 20250307 | 172900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 66 | 20250307 | 172800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 67 | 20250307 | 172700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 68 | 20250307 | 172600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 69 | 20250307 | 172500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 70 | 20250307 | 172400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 71 | 20250307 | 172300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 72 | 20250307 | 172200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 73 | 20250307 | 172100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 74 | 20250307 | 172000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 75 | 20250307 | 171900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 76 | 20250307 | 171800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 77 | 20250307 | 171700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 78 | 20250307 | 171600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 79 | 20250307 | 171500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 80 | 20250307 | 171400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 81 | 20250307 | 171300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 82 | 20250307 | 171200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 83 | 20250307 | 171100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 84 | 20250307 | 171000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 85 | 20250307 | 170900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 86 | 20250307 | 170800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 87 | 20250307 | 170700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 88 | 20250307 | 170600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 89 | 20250307 | 170500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 90 | 20250307 | 170400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 91 | 20250307 | 170300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 92 | 20250307 | 170200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 93 | 20250307 | 170100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 94 | 20250307 | 170000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 95 | 20250307 | 165900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 96 | 20250307 | 165800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 97 | 20250307 | 165700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 98 | 20250307 | 165600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 99 | 20250307 | 165500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 100 | 20250307 | 165400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 101 | 20250307 | 165300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 102 | 20250307 | 165200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 103 | 20250307 | 165100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 104 | 20250307 | 165000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 105 | 20250307 | 164900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 106 | 20250307 | 164800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 107 | 20250307 | 164700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 108 | 20250307 | 164600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 109 | 20250307 | 164500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 110 | 20250307 | 164400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 111 | 20250307 | 164300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 112 | 20250307 | 164200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 113 | 20250307 | 164100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 114 | 20250307 | 164000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 115 | 20250307 | 163900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 116 | 20250307 | 163800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 117 | 20250307 | 163700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 118 | 20250307 | 163600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 119 | 20250307 | 163500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 120 | 20250307 | 163400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 121 | 20250307 | 163300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 122 | 20250307 | 163200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 123 | 20250307 | 163100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 124 | 20250307 | 163000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 125 | 20250307 | 162900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 126 | 20250307 | 162800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 127 | 20250307 | 162700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 128 | 20250307 | 162600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 129 | 20250307 | 162500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 130 | 20250307 | 162400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 131 | 20250307 | 162300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 132 | 20250307 | 162200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 133 | 20250307 | 162100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 134 | 20250307 | 162000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 135 | 20250307 | 161900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 136 | 20250307 | 161800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 137 | 20250307 | 161700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 138 | 20250307 | 161600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 139 | 20250307 | 161500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 140 | 20250307 | 161400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 141 | 20250307 | 161300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 142 | 20250307 | 161200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 143 | 20250307 | 161100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 144 | 20250307 | 161000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 145 | 20250307 | 160900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 146 | 20250307 | 160800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 147 | 20250307 | 160700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 148 | 20250307 | 160600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 149 | 20250307 | 160500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 150 | 20250307 | 160400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 151 | 20250307 | 160300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 152 | 20250307 | 160200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 153 | 20250307 | 160100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 154 | 20250307 | 160000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 155 | 20250307 | 155900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 156 | 20250307 | 155800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 157 | 20250307 | 155700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 158 | 20250307 | 155600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 159 | 20250307 | 155500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 160 | 20250307 | 155400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 161 | 20250307 | 155300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 162 | 20250307 | 155200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 163 | 20250307 | 155100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 164 | 20250307 | 155000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 165 | 20250307 | 154900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 166 | 20250307 | 154800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 167 | 20250307 | 154700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 168 | 20250307 | 154600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 169 | 20250307 | 154500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 170 | 20250307 | 154400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 171 | 20250307 | 154300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 172 | 20250307 | 154200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 173 | 20250307 | 154100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 174 | 20250307 | 154000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 175 | 20250307 | 153900 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 176 | 20250307 | 153800 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 177 | 20250307 | 153700 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 178 | 20250307 | 153600 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 179 | 20250307 | 153500 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 180 | 20250307 | 153400 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 181 | 20250307 | 153300 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 182 | 20250307 | 153200 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 183 | 20250307 | 153100 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 0 |
| 184 | 20250307 | 153000 | 47995544750 | 372500 | 372500 | 372500 | 372500 | 10242 |
| 185 | 20250307 | 152900 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20250307 | 152800 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20250307 | 152700 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20250307 | 152600 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20250307 | 152500 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20250307 | 152400 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20250307 | 152300 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20250307 | 152200 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20250307 | 152100 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20250307 | 152000 | 44180399750 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20250307 | 151900 | 44180399750 | 374000 | 373500 | 374000 | 373500 | 181 |
| 196 | 20250307 | 151800 | 44112715000 | 373500 | 373500 | 373500 | 373000 | 295 |
| 197 | 20250307 | 151700 | 44002539500 | 373000 | 373000 | 373500 | 373000 | 233 |
| 198 | 20250307 | 151600 | 43915620000 | 373500 | 372500 | 373500 | 372500 | 560 |
| 199 | 20250307 | 151500 | 43706749000 | 372500 | 372500 | 373000 | 372500 | 229 |
| 200 | 20250307 | 151400 | 43621430500 | 372500 | 373250 | 373250 | 372500 | 347 |
| 201 | 20250307 | 151300 | 43492043500 | 373000 | 373500 | 373500 | 373000 | 170 |
| 202 | 20250307 | 151200 | 43428625000 | 373000 | 373000 | 373500 | 373000 | 197 |
| 203 | 20250307 | 151100 | 43355134500 | 373000 | 373000 | 373500 | 373000 | 317 |
| 204 | 20250307 | 151000 | 43236887750 | 373000 | 373500 | 374000 | 373000 | 640 |
| 205 | 20250307 | 150900 | 42997916000 | 373500 | 374000 | 374000 | 373500 | 62 |
| 206 | 20250307 | 150800 | 42974751000 | 373500 | 373500 | 374000 | 373500 | 189 |
| 207 | 20250307 | 150700 | 42904099000 | 373500 | 372500 | 374500 | 372500 | 2133 |
| 208 | 20250307 | 150600 | 42107892250 | 372500 | 372500 | 373000 | 372500 | 255 |
| 209 | 20250307 | 150500 | 42012884250 | 372500 | 372500 | 373000 | 372500 | 255 |
| 210 | 20250307 | 150400 | 41917875750 | 372500 | 372500 | 373000 | 372500 | 228 |
| 211 | 20250307 | 150300 | 41832942750 | 373000 | 373500 | 373500 | 372500 | 560 |
| 212 | 20250307 | 150200 | 41624110250 | 373000 | 373000 | 373500 | 373000 | 348 |
| 213 | 20250307 | 150100 | 41494293750 | 373000 | 373000 | 373500 | 373000 | 187 |
| 214 | 20250307 | 150000 | 41424529250 | 373000 | 373500 | 373500 | 373000 | 331 |
| 215 | 20250307 | 145900 | 41301060750 | 373000 | 373000 | 373500 | 373000 | 288 |
| 216 | 20250307 | 145800 | 41193628250 | 373000 | 373000 | 373500 | 373000 | 232 |
| 217 | 20250307 | 145700 | 41107084750 | 373000 | 373000 | 373500 | 373000 | 72 |
| 218 | 20250307 | 145600 | 41080219250 | 373000 | 373500 | 373500 | 373000 | 662 |
| 219 | 20250307 | 145500 | 40833066750 | 373000 | 373000 | 373500 | 373000 | 227 |
| 220 | 20250307 | 145400 | 40748383500 | 373500 | 373000 | 373500 | 373000 | 515 |
| 221 | 20250307 | 145300 | 40556168500 | 373000 | 373000 | 373500 | 373000 | 226 |
| 222 | 20250307 | 145200 | 40471866500 | 373500 | 373000 | 373500 | 373000 | 327 |
| 223 | 20250307 | 145100 | 40349836000 | 373500 | 373000 | 373500 | 373000 | 140 |
| 224 | 20250307 | 145000 | 40297610000 | 373000 | 373000 | 373500 | 373000 | 216 |
| 225 | 20250307 | 144900 | 40217028500 | 373000 | 373500 | 374000 | 373000 | 683 |
| 226 | 20250307 | 144800 | 39962033500 | 373500 | 373500 | 374000 | 373500 | 201 |
| 227 | 20250307 | 144700 | 39886957500 | 373500 | 373500 | 374000 | 373500 | 227 |
| 228 | 20250307 | 144600 | 39802170500 | 373500 | 373500 | 374000 | 373500 | 265 |
| 229 | 20250307 | 144500 | 39703192000 | 373500 | 373500 | 374000 | 373500 | 218 |
| 230 | 20250307 | 144400 | 39621765500 | 373500 | 373500 | 374000 | 373500 | 163 |
| 231 | 20250307 | 144300 | 39560882000 | 373500 | 373500 | 373750 | 373500 | 254 |
| 232 | 20250307 | 144200 | 39466012500 | 374000 | 374250 | 374250 | 373750 | 165 |
| 233 | 20250307 | 144100 | 39404302000 | 374000 | 374000 | 374250 | 374000 | 224 |
| 234 | 20250307 | 144000 | 39320524500 | 374000 | 374250 | 374250 | 374000 | 119 |
| 235 | 20250307 | 143900 | 39276016750 | 374000 | 374000 | 374250 | 374000 | 69 |
| 236 | 20250307 | 143800 | 39250209500 | 374000 | 373500 | 374500 | 373500 | 362 |
| 237 | 20250307 | 143700 | 39114772750 | 374500 | 374000 | 374500 | 373500 | 507 |
| 238 | 20250307 | 143600 | 38925137500 | 374000 | 374250 | 374500 | 374000 | 149 |
| 239 | 20250307 | 143500 | 38869406000 | 374000 | 374250 | 374250 | 374000 | 74 |
| 240 | 20250307 | 143400 | 38841729250 | 374250 | 374000 | 374500 | 373500 | 293 |
| 241 | 20250307 | 143300 | 38732146250 | 374000 | 374000 | 374250 | 373500 | 362 |
| 242 | 20250307 | 143200 | 38596763250 | 374000 | 374000 | 374250 | 374000 | 162 |
| 243 | 20250307 | 143100 | 38536173750 | 374000 | 374000 | 374250 | 374000 | 293 |
| 244 | 20250307 | 143000 | 38426591250 | 374000 | 374000 | 374250 | 374000 | 79 |
| 245 | 20250307 | 142900 | 38397043000 | 374000 | 374250 | 374250 | 374000 | 140 |
| 246 | 20250307 | 142800 | 38344682000 | 374000 | 374750 | 375000 | 374000 | 327 |
| 247 | 20250307 | 142700 | 38222232750 | 374500 | 374000 | 375000 | 374000 | 91 |
| 248 | 20250307 | 142600 | 38188151000 | 374500 | 373500 | 374500 | 373500 | 229 |
| 249 | 20250307 | 142500 | 38102533250 | 373500 | 373500 | 374000 | 373500 | 256 |
| 250 | 20250307 | 142400 | 38006855250 | 373500 | 373000 | 374000 | 373000 | 1126 |
| 251 | 20250307 | 142300 | 37586313000 | 373000 | 373250 | 373500 | 373000 | 191 |
| 252 | 20250307 | 142200 | 37515065250 | 373000 | 373000 | 373250 | 373000 | 224 |
| 253 | 20250307 | 142100 | 37431511750 | 373000 | 373000 | 373250 | 373000 | 175 |
| 254 | 20250307 | 142000 | 37366235500 | 373000 | 373500 | 373500 | 373000 | 167 |
| 255 | 20250307 | 141900 | 37303933000 | 373500 | 373500 | 373750 | 373500 | 266 |
| 256 | 20250307 | 141800 | 37204580500 | 373500 | 373500 | 373750 | 373500 | 214 |
| 257 | 20250307 | 141700 | 37124650500 | 373500 | 373500 | 373750 | 373500 | 162 |
| 258 | 20250307 | 141600 | 37064142000 | 373750 | 373500 | 374000 | 373500 | 202 |
| 259 | 20250307 | 141500 | 36988688500 | 373750 | 373750 | 374000 | 373500 | 195 |
| 260 | 20250307 | 141400 | 36915852500 | 374000 | 374000 | 374000 | 373500 | 121 |
| 261 | 20250307 | 141300 | 36870636000 | 373500 | 373500 | 374000 | 373500 | 208 |
| 262 | 20250307 | 141200 | 36792941250 | 374000 | 373500 | 374000 | 373500 | 123 |
| 263 | 20250307 | 141100 | 36746992500 | 373500 | 373000 | 374000 | 373000 | 1089 |
| 264 | 20250307 | 141000 | 36340260500 | 373000 | 373000 | 373500 | 373000 | 233 |
| 265 | 20250307 | 140900 | 36253348250 | 373000 | 373000 | 373500 | 373000 | 184 |
| 266 | 20250307 | 140800 | 36184713750 | 373000 | 373000 | 373250 | 373000 | 187 |
| 267 | 20250307 | 140700 | 36114961000 | 373000 | 373000 | 373500 | 373000 | 297 |
| 268 | 20250307 | 140600 | 36004170750 | 373250 | 373000 | 373250 | 373000 | 201 |
| 269 | 20250307 | 140500 | 35929196500 | 373000 | 373250 | 373250 | 373000 | 114 |
| 270 | 20250307 | 140400 | 35886673000 | 373000 | 373250 | 373500 | 373000 | 180 |
| 271 | 20250307 | 140300 | 35819528500 | 373000 | 373000 | 373500 | 372750 | 681 |
| 272 | 20250307 | 140200 | 35565515500 | 373000 | 373000 | 373250 | 373000 | 279 |
| 273 | 20250307 | 140100 | 35461448000 | 373000 | 373000 | 373250 | 373000 | 218 |
| 274 | 20250307 | 140000 | 35380133000 | 373000 | 373000 | 373500 | 373000 | 276 |
| 275 | 20250307 | 135900 | 35277182250 | 373000 | 373250 | 373500 | 373000 | 118 |
| 276 | 20250307 | 135800 | 35233165750 | 373000 | 373000 | 373250 | 373000 | 257 |
| 277 | 20250307 | 135700 | 35137304000 | 373000 | 373500 | 374000 | 373000 | 211 |
| 278 | 20250307 | 135600 | 35058502250 | 373500 | 373500 | 373750 | 373500 | 105 |
| 279 | 20250307 | 135500 | 35019283500 | 373500 | 373500 | 374000 | 373500 | 79 |
| 280 | 20250307 | 135400 | 34989773250 | 373500 | 374000 | 374500 | 373500 | 376 |
| 281 | 20250307 | 135300 | 34849188250 | 374000 | 373500 | 374500 | 373000 | 698 |
| 282 | 20250307 | 135200 | 34588061500 | 373000 | 372500 | 373500 | 372500 | 1746 |
| 283 | 20250307 | 135100 | 33936796750 | 372500 | 372750 | 373000 | 372500 | 235 |
| 284 | 20250307 | 135000 | 33849253000 | 372500 | 372500 | 373000 | 372500 | 243 |
| 285 | 20250307 | 134900 | 33758730750 | 372500 | 372500 | 373000 | 372500 | 215 |
| 286 | 20250307 | 134800 | 33678640750 | 372500 | 372500 | 373000 | 372500 | 202 |
| 287 | 20250307 | 134700 | 33603389000 | 372500 | 372750 | 373000 | 372500 | 240 |
| 288 | 20250307 | 134600 | 33513979500 | 372500 | 372500 | 373000 | 372500 | 128 |
| 289 | 20250307 | 134500 | 33466297250 | 372500 | 372750 | 373000 | 372500 | 282 |
| 290 | 20250307 | 134400 | 33361246250 | 372500 | 372500 | 373000 | 372500 | 171 |
| 291 | 20250307 | 134300 | 33297547000 | 372750 | 372500 | 373000 | 372500 | 209 |
| 292 | 20250307 | 134200 | 33219691750 | 372500 | 372500 | 373000 | 372500 | 155 |
| 293 | 20250307 | 134100 | 33161940000 | 372750 | 372500 | 373000 | 372500 | 193 |
| 294 | 20250307 | 134000 | 33090043750 | 372500 | 372500 | 373000 | 372500 | 214 |
| 295 | 20250307 | 133900 | 33010322750 | 373000 | 373000 | 373000 | 372500 | 381 |
| 296 | 20250307 | 133800 | 32868348750 | 372500 | 372500 | 373000 | 372500 | 146 |
| 297 | 20250307 | 133700 | 32813956000 | 372500 | 372500 | 373000 | 372500 | 248 |
| 298 | 20250307 | 133600 | 32721516000 | 372500 | 372500 | 373000 | 372500 | 301 |
| 299 | 20250307 | 133500 | 32609390500 | 372500 | 372500 | 373000 | 372500 | 141 |
| 300 | 20250307 | 133400 | 32556864750 | 372500 | 372500 | 373000 | 372500 | 247 |
| 301 | 20250307 | 133300 | 32464854750 | 372500 | 372500 | 373000 | 372500 | 282 |
| 302 | 20250307 | 133200 | 32359803500 | 372500 | 372500 | 373000 | 372500 | 178 |
| 303 | 20250307 | 133100 | 32293488000 | 373000 | 373000 | 373250 | 373000 | 295 |
| 304 | 20250307 | 133000 | 32183452750 | 373000 | 373000 | 373500 | 373000 | 293 |
| 305 | 20250307 | 132900 | 32074159750 | 373000 | 373000 | 373500 | 373000 | 108 |
| 306 | 20250307 | 132800 | 32033873500 | 373000 | 373000 | 373500 | 373000 | 178 |
| 307 | 20250307 | 132700 | 31967475000 | 373000 | 373000 | 373500 | 373000 | 242 |
| 308 | 20250307 | 132600 | 31877207250 | 373000 | 373000 | 373250 | 373000 | 59 |
| 309 | 20250307 | 132500 | 31855199250 | 373500 | 373000 | 373500 | 373000 | 97 |
| 310 | 20250307 | 132400 | 31819015000 | 373000 | 372500 | 373500 | 372500 | 683 |
| 311 | 20250307 | 132300 | 31564270500 | 372500 | 373000 | 373500 | 372500 | 503 |
| 312 | 20250307 | 132200 | 31376650000 | 373000 | 373000 | 373250 | 373000 | 143 |
| 313 | 20250307 | 132100 | 31323308750 | 373000 | 373250 | 373500 | 373000 | 224 |
| 314 | 20250307 | 132000 | 31239753750 | 373000 | 373000 | 373500 | 373000 | 187 |
| 315 | 20250307 | 131900 | 31169997000 | 373000 | 373000 | 373250 | 373000 | 144 |
| 316 | 20250307 | 131800 | 31116284500 | 373000 | 373000 | 373500 | 373000 | 230 |
| 317 | 20250307 | 131700 | 31030479750 | 373500 | 373000 | 373500 | 373000 | 195 |
| 318 | 20250307 | 131600 | 30957739250 | 373000 | 373250 | 373500 | 373000 | 151 |
| 319 | 20250307 | 131500 | 30901410750 | 373000 | 373000 | 373500 | 373000 | 178 |
| 320 | 20250307 | 131400 | 30835007250 | 373250 | 373000 | 373500 | 373000 | 318 |
| 321 | 20250307 | 131300 | 30716391500 | 373000 | 373000 | 373500 | 373000 | 179 |
| 322 | 20250307 | 131200 | 30649613750 | 373000 | 373000 | 373500 | 373000 | 177 |
| 323 | 20250307 | 131100 | 30583591250 | 373500 | 373000 | 373500 | 373000 | 186 |
| 324 | 20250307 | 131000 | 30514209500 | 373000 | 373000 | 373250 | 373000 | 179 |
| 325 | 20250307 | 130900 | 30447440250 | 373000 | 373000 | 373250 | 373000 | 171 |
| 326 | 20250307 | 130800 | 30383657000 | 373500 | 373500 | 373500 | 373000 | 440 |
| 327 | 20250307 | 130700 | 30219403250 | 373500 | 373750 | 374000 | 373500 | 183 |
| 328 | 20250307 | 130600 | 30151050500 | 373750 | 373500 | 373750 | 373500 | 213 |
| 329 | 20250307 | 130500 | 30071491500 | 373500 | 374000 | 374000 | 373500 | 367 |
| 330 | 20250307 | 130400 | 29934308750 | 374000 | 374250 | 374500 | 374000 | 200 |
| 331 | 20250307 | 130300 | 29859476500 | 374000 | 374000 | 374250 | 374000 | 238 |
| 332 | 20250307 | 130200 | 29770464000 | 374000 | 374000 | 374250 | 374000 | 102 |
| 333 | 20250307 | 130100 | 29732315250 | 374000 | 374000 | 374500 | 374000 | 171 |
| 334 | 20250307 | 130000 | 29668357750 | 374250 | 374000 | 374500 | 374000 | 196 |
| 335 | 20250307 | 125900 | 29595049500 | 374500 | 374000 | 374500 | 374000 | 192 |
| 336 | 20250307 | 125800 | 29523233250 | 374250 | 374000 | 374250 | 374000 | 56 |
| 337 | 20250307 | 125700 | 29502287750 | 374000 | 374000 | 374500 | 374000 | 122 |
| 338 | 20250307 | 125600 | 29456657500 | 374000 | 373500 | 374500 | 373500 | 581 |
| 339 | 20250307 | 125500 | 29239423000 | 373750 | 373500 | 374000 | 373500 | 117 |
| 340 | 20250307 | 125400 | 29195717250 | 373500 | 373500 | 374000 | 373500 | 122 |
| 341 | 20250307 | 125300 | 29150146750 | 373500 | 373750 | 373750 | 373500 | 88 |
| 342 | 20250307 | 125200 | 29117277500 | 373750 | 373500 | 374000 | 373500 | 67 |
| 343 | 20250307 | 125100 | 29092248000 | 374000 | 373500 | 374000 | 373500 | 121 |
| 344 | 20250307 | 125000 | 29047052000 | 374000 | 373000 | 374500 | 373000 | 650 |
| 345 | 20250307 | 124900 | 28803985250 | 373250 | 372500 | 373500 | 372500 | 2394 |
| 346 | 20250307 | 124800 | 27911026500 | 372500 | 372500 | 373000 | 372500 | 169 |
| 347 | 20250307 | 124700 | 27848067750 | 373000 | 372500 | 373000 | 372500 | 214 |
| 348 | 20250307 | 124600 | 27768336500 | 373000 | 372500 | 373000 | 372500 | 186 |
| 349 | 20250307 | 124500 | 27699029750 | 372500 | 372500 | 372750 | 372500 | 160 |
| 350 | 20250307 | 124400 | 27639429000 | 372500 | 372500 | 372750 | 372500 | 144 |
| 351 | 20250307 | 124300 | 27585786500 | 372500 | 372500 | 372500 | 372500 | 114 |
| 352 | 20250307 | 124200 | 27543321500 | 372500 | 373000 | 373500 | 372500 | 1149 |
| 353 | 20250307 | 124100 | 27114804250 | 373000 | 373000 | 373500 | 373000 | 109 |
| 354 | 20250307 | 124000 | 27074144500 | 373250 | 373000 | 373500 | 373000 | 114 |
| 355 | 20250307 | 123900 | 27031596750 | 373000 | 373000 | 373500 | 373000 | 143 |
| 356 | 20250307 | 123800 | 26978253250 | 373000 | 373000 | 373500 | 373000 | 52 |
| 357 | 20250307 | 123700 | 26958856500 | 373000 | 373000 | 373500 | 373000 | 109 |
| 358 | 20250307 | 123600 | 26918184750 | 373000 | 373000 | 373500 | 373000 | 126 |
| 359 | 20250307 | 123500 | 26871171250 | 373500 | 373500 | 373500 | 373000 | 1016 |
| 360 | 20250307 | 123400 | 26491733500 | 373500 | 373000 | 373500 | 373000 | 198 |
| 361 | 20250307 | 123300 | 26417844250 | 373000 | 373000 | 373250 | 373000 | 129 |
| 362 | 20250307 | 123200 | 26369726250 | 373000 | 373000 | 373500 | 373000 | 172 |
| 363 | 20250307 | 123100 | 26305560500 | 373250 | 373000 | 373250 | 373000 | 183 |
| 364 | 20250307 | 123000 | 26237298750 | 373000 | 373000 | 373250 | 373000 | 131 |
| 365 | 20250307 | 122900 | 26188435500 | 373500 | 374500 | 374500 | 373000 | 2874 |
| 366 | 20250307 | 122800 | 25113626500 | 374500 | 374500 | 374750 | 374500 | 215 |
| 367 | 20250307 | 122700 | 25033108250 | 374750 | 374500 | 374750 | 374500 | 155 |
| 368 | 20250307 | 122600 | 24975058250 | 374500 | 374500 | 374750 | 374500 | 56 |
| 369 | 20250307 | 122500 | 24954085750 | 374500 | 374500 | 374750 | 374500 | 130 |
| 370 | 20250307 | 122400 | 24905399500 | 374500 | 374500 | 374500 | 374500 | 122 |
| 371 | 20250307 | 122300 | 24859710500 | 374500 | 374500 | 375000 | 374500 | 101 |
| 372 | 20250307 | 122200 | 24821885000 | 374500 | 374500 | 375000 | 374500 | 160 |
| 373 | 20250307 | 122100 | 24761960000 | 374500 | 374500 | 375000 | 374500 | 75 |
| 374 | 20250307 | 122000 | 24733866500 | 374500 | 374500 | 376000 | 374500 | 928 |
| 375 | 20250307 | 121900 | 24385672000 | 374500 | 373500 | 375000 | 373500 | 2617 |
| 376 | 20250307 | 121800 | 23406601000 | 373500 | 373500 | 374000 | 373500 | 159 |
| 377 | 20250307 | 121700 | 23347208000 | 374000 | 373500 | 374000 | 373500 | 248 |
| 378 | 20250307 | 121600 | 23254540000 | 373500 | 373500 | 374000 | 373500 | 157 |
| 379 | 20250307 | 121500 | 23195898500 | 374000 | 373500 | 374000 | 373500 | 139 |
| 380 | 20250307 | 121400 | 23143968750 | 373500 | 373500 | 374000 | 373500 | 178 |
| 381 | 20250307 | 121300 | 23077443250 | 374000 | 373500 | 374000 | 373500 | 266 |
| 382 | 20250307 | 121200 | 22978070000 | 373500 | 373500 | 373750 | 373500 | 94 |
| 383 | 20250307 | 121100 | 22942958500 | 373500 | 373500 | 373750 | 373500 | 202 |
| 384 | 20250307 | 121000 | 22867510750 | 373500 | 373750 | 374000 | 373500 | 132 |
| 385 | 20250307 | 120900 | 22818204750 | 374000 | 373500 | 374000 | 373500 | 141 |
| 386 | 20250307 | 120800 | 22765515250 | 373500 | 373500 | 374000 | 373500 | 179 |
| 387 | 20250307 | 120700 | 22698653000 | 373500 | 373500 | 374000 | 373500 | 91 |
| 388 | 20250307 | 120600 | 22664659000 | 373500 | 373500 | 374000 | 373500 | 170 |
| 389 | 20250307 | 120500 | 22601160000 | 373500 | 373500 | 374000 | 373500 | 138 |
| 390 | 20250307 | 120400 | 22549594750 | 373500 | 373500 | 374000 | 373500 | 218 |
| 391 | 20250307 | 120300 | 22468168250 | 373500 | 373500 | 374000 | 373500 | 74 |
| 392 | 20250307 | 120200 | 22440523000 | 373500 | 373500 | 374000 | 373500 | 154 |
| 393 | 20250307 | 120100 | 22382977500 | 374000 | 373500 | 374000 | 373500 | 203 |
| 394 | 20250307 | 120000 | 22307113000 | 373500 | 373500 | 374000 | 373500 | 115 |
| 395 | 20250307 | 115900 | 22264156250 | 373750 | 373500 | 373750 | 373500 | 134 |
| 396 | 20250307 | 115800 | 22214105750 | 373500 | 373500 | 374000 | 373500 | 116 |
| 397 | 20250307 | 115700 | 22170771500 | 373500 | 373500 | 374000 | 373500 | 76 |
| 398 | 20250307 | 115600 | 22142379500 | 373500 | 373500 | 374000 | 373500 | 328 |
| 399 | 20250307 | 115500 | 22019747750 | 373500 | 374000 | 374250 | 373500 | 186 |
| 400 | 20250307 | 115400 | 21950191250 | 374000 | 374000 | 374500 | 374000 | 115 |
| 401 | 20250307 | 115300 | 21907169000 | 374000 | 374000 | 374250 | 374000 | 148 |
| 402 | 20250307 | 115200 | 21851815000 | 374000 | 374000 | 374500 | 374000 | 83 |
| 403 | 20250307 | 115100 | 21820770750 | 374000 | 374000 | 374500 | 374000 | 124 |
| 404 | 20250307 | 115000 | 21774392250 | 374250 | 374000 | 374500 | 374000 | 104 |
| 405 | 20250307 | 114900 | 21735491000 | 374000 | 373500 | 374500 | 373500 | 353 |
| 406 | 20250307 | 114800 | 21603480500 | 373500 | 374000 | 374000 | 373500 | 154 |
| 407 | 20250307 | 114700 | 21545918000 | 373750 | 374000 | 374000 | 373500 | 259 |
| 408 | 20250307 | 114600 | 21449055000 | 374000 | 373750 | 374000 | 373500 | 610 |
| 409 | 20250307 | 114500 | 21220969000 | 374000 | 374000 | 374500 | 374000 | 182 |
| 410 | 20250307 | 114400 | 21152899000 | 374000 | 374500 | 374500 | 374000 | 399 |
| 411 | 20250307 | 114300 | 21003648250 | 374000 | 374000 | 374500 | 374000 | 198 |
| 412 | 20250307 | 114200 | 20929563500 | 374000 | 374000 | 374500 | 374000 | 190 |
| 413 | 20250307 | 114100 | 20858499500 | 374000 | 374250 | 374500 | 374000 | 198 |
| 414 | 20250307 | 114000 | 20784444000 | 374000 | 374000 | 374250 | 374000 | 192 |
| 415 | 20250307 | 113900 | 20712634500 | 374000 | 374250 | 374500 | 374000 | 123 |
| 416 | 20250307 | 113800 | 20666629750 | 374000 | 374000 | 374500 | 374000 | 278 |
| 417 | 20250307 | 113700 | 20562651500 | 374250 | 374000 | 374250 | 374000 | 146 |
| 418 | 20250307 | 113600 | 20508047000 | 374000 | 374000 | 374500 | 374000 | 161 |
| 419 | 20250307 | 113500 | 20447829500 | 374000 | 374000 | 374500 | 374000 | 269 |
| 420 | 20250307 | 113400 | 20347216750 | 374000 | 374000 | 374500 | 374000 | 120 |
| 421 | 20250307 | 113300 | 20302330000 | 374000 | 374000 | 374250 | 374000 | 57 |
| 422 | 20250307 | 113200 | 20281011000 | 374250 | 374000 | 374500 | 374000 | 136 |
| 423 | 20250307 | 113100 | 20230142500 | 374500 | 374000 | 374500 | 374000 | 35 |
| 424 | 20250307 | 113000 | 20217045500 | 374000 | 374000 | 374500 | 373500 | 118 |
| 425 | 20250307 | 112900 | 20172918500 | 374000 | 374000 | 374500 | 373500 | 892 |
| 426 | 20250307 | 112800 | 19839322500 | 374000 | 374000 | 374000 | 373500 | 144 |
| 427 | 20250307 | 112700 | 19785485000 | 374000 | 374000 | 374500 | 374000 | 259 |
| 428 | 20250307 | 112600 | 19688617000 | 374000 | 374000 | 374500 | 374000 | 182 |
| 429 | 20250307 | 112500 | 19620546000 | 374000 | 374000 | 374250 | 374000 | 151 |
| 430 | 20250307 | 112400 | 19564071250 | 374000 | 374500 | 375000 | 374000 | 1588 |
| 431 | 20250307 | 112300 | 18969856750 | 374500 | 374500 | 375000 | 374500 | 255 |
| 432 | 20250307 | 112200 | 18874336500 | 374500 | 374500 | 375000 | 374500 | 152 |
| 433 | 20250307 | 112100 | 18817410250 | 374500 | 375000 | 375000 | 374500 | 1021 |
| 434 | 20250307 | 112000 | 18434556750 | 375250 | 374500 | 375500 | 374500 | 386 |
| 435 | 20250307 | 111900 | 18289816750 | 374500 | 374000 | 374500 | 374000 | 412 |
| 436 | 20250307 | 111800 | 18135531500 | 374500 | 375000 | 375000 | 374000 | 3063 |
| 437 | 20250307 | 111700 | 16987875000 | 375000 | 375250 | 375500 | 375000 | 449 |
| 438 | 20250307 | 111600 | 16819495000 | 375000 | 375000 | 375500 | 375000 | 130 |
| 439 | 20250307 | 111500 | 16770743750 | 375000 | 375250 | 375500 | 375000 | 111 |
| 440 | 20250307 | 111400 | 16729111750 | 375500 | 375000 | 375500 | 375000 | 318 |
| 441 | 20250307 | 111300 | 16609751750 | 375500 | 375250 | 375500 | 375000 | 58 |
| 442 | 20250307 | 111200 | 16587995500 | 375000 | 375000 | 375500 | 375000 | 1209 |
| 443 | 20250307 | 111100 | 16134281500 | 375500 | 375250 | 375500 | 375000 | 202 |
| 444 | 20250307 | 111000 | 16058506250 | 375250 | 375250 | 375500 | 375000 | 200 |
| 445 | 20250307 | 110900 | 15983465750 | 375000 | 375000 | 375500 | 375000 | 167 |
| 446 | 20250307 | 110800 | 15920822750 | 375000 | 375000 | 375250 | 375000 | 208 |
| 447 | 20250307 | 110700 | 15842821500 | 375000 | 375500 | 375500 | 375000 | 226 |
| 448 | 20250307 | 110600 | 15758043500 | 375500 | 375500 | 375500 | 375000 | 1784 |
| 449 | 20250307 | 110500 | 15088297250 | 375500 | 375500 | 376000 | 375500 | 230 |
| 450 | 20250307 | 110400 | 15001906500 | 375500 | 375500 | 375750 | 375500 | 87 |
| 451 | 20250307 | 110300 | 14969236750 | 375500 | 375500 | 376000 | 375500 | 161 |
| 452 | 20250307 | 110200 | 14908745500 | 375500 | 375500 | 376000 | 375500 | 177 |
| 453 | 20250307 | 110100 | 14842276000 | 375500 | 375500 | 376000 | 375500 | 48 |
| 454 | 20250307 | 110000 | 14824251500 | 375500 | 375500 | 376000 | 375500 | 78 |
| 455 | 20250307 | 105900 | 14794952500 | 375500 | 375500 | 375500 | 375500 | 138 |
| 456 | 20250307 | 105800 | 14743133500 | 375500 | 376000 | 376500 | 375500 | 1174 |
| 457 | 20250307 | 105700 | 14301766750 | 376000 | 376000 | 376250 | 376000 | 87 |
| 458 | 20250307 | 105600 | 14269051000 | 376000 | 376250 | 376500 | 376000 | 138 |
| 459 | 20250307 | 105500 | 14217157250 | 376250 | 376250 | 376500 | 376000 | 139 |
| 460 | 20250307 | 105400 | 14164833250 | 376500 | 376250 | 376500 | 376000 | 80 |
| 461 | 20250307 | 105300 | 14134735750 | 376000 | 376000 | 376500 | 376000 | 158 |
| 462 | 20250307 | 105200 | 14075312500 | 376500 | 376250 | 376500 | 376000 | 79 |
| 463 | 20250307 | 105100 | 14045578750 | 376000 | 376000 | 376000 | 376000 | 45 |
| 464 | 20250307 | 105000 | 14028658750 | 376500 | 376000 | 376500 | 375500 | 843 |
| 465 | 20250307 | 104900 | 13711751500 | 376000 | 376000 | 376000 | 376000 | 71 |
| 466 | 20250307 | 104800 | 13685055500 | 376000 | 376000 | 376250 | 376000 | 89 |
| 467 | 20250307 | 104700 | 13651590000 | 376250 | 376750 | 376750 | 376000 | 245 |
| 468 | 20250307 | 104600 | 13559419000 | 376500 | 376500 | 376500 | 376500 | 19 |
| 469 | 20250307 | 104500 | 13552265500 | 376500 | 376750 | 376750 | 376500 | 73 |
| 470 | 20250307 | 104400 | 13524779250 | 376500 | 377000 | 377250 | 376500 | 103 |
| 471 | 20250307 | 104300 | 13485960250 | 377000 | 377000 | 377000 | 377000 | 20 |
| 472 | 20250307 | 104200 | 13478420250 | 377250 | 377000 | 377250 | 377000 | 54 |
| 473 | 20250307 | 104100 | 13458061000 | 377000 | 377000 | 377000 | 377000 | 155 |
| 474 | 20250307 | 104000 | 13399626000 | 377000 | 377000 | 377500 | 377000 | 71 |
| 475 | 20250307 | 103900 | 13372856750 | 377000 | 377500 | 377500 | 377000 | 45 |
| 476 | 20250307 | 103800 | 13355880250 | 377500 | 378250 | 378500 | 377250 | 509 |
| 477 | 20250307 | 103700 | 13163597500 | 378000 | 376750 | 379000 | 376750 | 912 |
| 478 | 20250307 | 103600 | 12819166750 | 377000 | 376000 | 377000 | 376000 | 207 |
| 479 | 20250307 | 103500 | 12741220250 | 376500 | 376000 | 376500 | 376000 | 218 |
| 480 | 20250307 | 103400 | 12659191750 | 376000 | 376500 | 377000 | 376000 | 394 |
| 481 | 20250307 | 103300 | 12510858750 | 376500 | 376500 | 377000 | 376500 | 58 |
| 482 | 20250307 | 103200 | 12489019250 | 376500 | 377000 | 377000 | 376500 | 360 |
| 483 | 20250307 | 103100 | 12353333250 | 377000 | 377500 | 378000 | 377000 | 415 |
| 484 | 20250307 | 103000 | 12196679000 | 377500 | 377000 | 377500 | 377000 | 213 |
| 485 | 20250307 | 102900 | 12116298750 | 377000 | 377000 | 377500 | 377000 | 164 |
| 486 | 20250307 | 102800 | 12054459250 | 377000 | 376000 | 377500 | 376000 | 1067 |
| 487 | 20250307 | 102700 | 11652645000 | 376000 | 376250 | 376250 | 376000 | 76 |
| 488 | 20250307 | 102600 | 11624067750 | 376250 | 376000 | 376250 | 376000 | 237 |
| 489 | 20250307 | 102500 | 11534953750 | 376000 | 376000 | 376500 | 376000 | 134 |
| 490 | 20250307 | 102400 | 11484555250 | 376000 | 376000 | 376000 | 376000 | 53 |
| 491 | 20250307 | 102300 | 11464627250 | 376000 | 376000 | 376250 | 376000 | 212 |
| 492 | 20250307 | 102200 | 11384914000 | 376000 | 376000 | 376500 | 376000 | 252 |
| 493 | 20250307 | 102100 | 11290131250 | 376000 | 376250 | 376500 | 376000 | 320 |
| 494 | 20250307 | 102000 | 11169709500 | 376000 | 376250 | 376500 | 376000 | 280 |
| 495 | 20250307 | 101900 | 11064421000 | 376000 | 376500 | 376500 | 376000 | 120 |
| 496 | 20250307 | 101800 | 11019285500 | 376500 | 376000 | 376500 | 376000 | 195 |
| 497 | 20250307 | 101700 | 10945958250 | 376500 | 376500 | 376500 | 376000 | 127 |
| 498 | 20250307 | 101600 | 10898177750 | 376000 | 376250 | 376500 | 376000 | 208 |
| 499 | 20250307 | 101500 | 10819961250 | 376250 | 376000 | 376500 | 376000 | 227 |
| 500 | 20250307 | 101400 | 10734579500 | 376000 | 376000 | 376500 | 376000 | 328 |
| 501 | 20250307 | 101300 | 10611205750 | 376000 | 376000 | 376250 | 376000 | 154 |
| 502 | 20250307 | 101200 | 10553300500 | 376000 | 376500 | 376500 | 376000 | 301 |
| 503 | 20250307 | 101100 | 10440015500 | 376500 | 376500 | 376750 | 376500 | 130 |
| 504 | 20250307 | 101000 | 10391069250 | 376500 | 376500 | 376750 | 376500 | 375 |
| 505 | 20250307 | 100900 | 10249881500 | 376500 | 377000 | 377000 | 376000 | 151 |
| 506 | 20250307 | 100800 | 10193010500 | 376500 | 376000 | 376500 | 376000 | 597 |
| 507 | 20250307 | 100700 | 9968271750 | 376000 | 377000 | 377250 | 376000 | 602 |
| 508 | 20250307 | 100600 | 9741588500 | 377000 | 377000 | 377250 | 377000 | 84 |
| 509 | 20250307 | 100500 | 9709918750 | 377000 | 377000 | 377250 | 377000 | 89 |
| 510 | 20250307 | 100400 | 9676365500 | 377000 | 377000 | 377500 | 376500 | 532 |
| 511 | 20250307 | 100300 | 9475782750 | 377000 | 376500 | 377000 | 376500 | 108 |
| 512 | 20250307 | 100200 | 9435117000 | 376500 | 376500 | 376500 | 376500 | 81 |
| 513 | 20250307 | 100100 | 9404620500 | 376500 | 376500 | 377000 | 376500 | 179 |
| 514 | 20250307 | 100000 | 9337176000 | 376500 | 376500 | 377000 | 376500 | 79 |
| 515 | 20250307 | 095900 | 9307421000 | 376500 | 376500 | 377000 | 376500 | 76 |
| 516 | 20250307 | 095800 | 9278791000 | 376500 | 377000 | 377500 | 376500 | 211 |
| 517 | 20250307 | 095700 | 9199224750 | 377000 | 376500 | 377000 | 376000 | 726 |
| 518 | 20250307 | 095600 | 8925630750 | 376500 | 376500 | 376750 | 376500 | 97 |
| 519 | 20250307 | 095500 | 8889110000 | 376500 | 376500 | 377000 | 376500 | 237 |
| 520 | 20250307 | 095400 | 8799863750 | 376500 | 376500 | 376500 | 376500 | 62 |
| 521 | 20250307 | 095300 | 8776520750 | 376500 | 376500 | 376500 | 376500 | 107 |
| 522 | 20250307 | 095200 | 8736235250 | 376500 | 376500 | 377000 | 376500 | 158 |
| 523 | 20250307 | 095100 | 8676718250 | 376500 | 377000 | 377500 | 376500 | 221 |
| 524 | 20250307 | 095000 | 8593362750 | 377000 | 377000 | 377500 | 377000 | 161 |
| 525 | 20250307 | 094900 | 8532646750 | 377000 | 377500 | 378000 | 377000 | 332 |
| 526 | 20250307 | 094800 | 8407356750 | 377500 | 378000 | 378000 | 377500 | 163 |
| 527 | 20250307 | 094700 | 8345759250 | 378000 | 378000 | 378000 | 378000 | 58 |
| 528 | 20250307 | 094600 | 8323835250 | 378000 | 378000 | 378500 | 378000 | 85 |
| 529 | 20250307 | 094500 | 8291685250 | 378000 | 378000 | 378500 | 377500 | 509 |
| 530 | 20250307 | 094400 | 8099250250 | 378000 | 378000 | 378250 | 378000 | 94 |
| 531 | 20250307 | 094300 | 8063717250 | 378000 | 378000 | 378500 | 378000 | 78 |
| 532 | 20250307 | 094200 | 8034230250 | 378000 | 378000 | 378000 | 378000 | 66 |
| 533 | 20250307 | 094100 | 8009282250 | 378000 | 378000 | 378500 | 378000 | 50 |
| 534 | 20250307 | 094000 | 7990381750 | 378000 | 378500 | 378500 | 378000 | 119 |
| 535 | 20250307 | 093900 | 7945355250 | 378500 | 378500 | 379000 | 378500 | 87 |
| 536 | 20250307 | 093800 | 7912403250 | 379000 | 378500 | 379000 | 378500 | 260 |
| 537 | 20250307 | 093700 | 7813965250 | 378500 | 378500 | 378500 | 378000 | 187 |
| 538 | 20250307 | 093600 | 7743213250 | 378500 | 377500 | 378500 | 377500 | 448 |
| 539 | 20250307 | 093500 | 7573933750 | 377500 | 377500 | 377500 | 377500 | 35 |
| 540 | 20250307 | 093400 | 7560721250 | 377500 | 378500 | 379000 | 377500 | 409 |
| 541 | 20250307 | 093300 | 7406015750 | 378500 | 379000 | 379000 | 378500 | 124 |
| 542 | 20250307 | 093200 | 7359034750 | 379000 | 378500 | 379000 | 378000 | 555 |
| 543 | 20250307 | 093100 | 7148960250 | 378500 | 377000 | 379000 | 377000 | 466 |
| 544 | 20250307 | 093000 | 6972856750 | 377000 | 376000 | 377000 | 376000 | 245 |
| 545 | 20250307 | 092900 | 6880604750 | 376000 | 375500 | 376500 | 375500 | 887 |
| 546 | 20250307 | 092800 | 6547117000 | 375500 | 376000 | 376000 | 375500 | 424 |
| 547 | 20250307 | 092700 | 6387700000 | 376000 | 376500 | 376500 | 376000 | 412 |
| 548 | 20250307 | 092600 | 6232661500 | 376500 | 377000 | 377000 | 376500 | 458 |
| 549 | 20250307 | 092500 | 6060059000 | 377000 | 378000 | 378000 | 377000 | 722 |
| 550 | 20250307 | 092400 | 5787302500 | 378000 | 378250 | 378500 | 378000 | 133 |
| 551 | 20250307 | 092300 | 5737027750 | 378000 | 378500 | 378500 | 378000 | 860 |
| 552 | 20250307 | 092200 | 5411647750 | 378500 | 378500 | 379000 | 378500 | 101 |
| 553 | 20250307 | 092100 | 5373417250 | 378500 | 378500 | 379000 | 378500 | 256 |
| 554 | 20250307 | 092000 | 5276506750 | 379000 | 379000 | 379000 | 378500 | 857 |
| 555 | 20250307 | 091900 | 4951744250 | 379000 | 379000 | 379500 | 379000 | 191 |
| 556 | 20250307 | 091800 | 4879320750 | 379000 | 379000 | 379500 | 379000 | 1271 |
| 557 | 20250307 | 091700 | 4397329500 | 379500 | 379000 | 379500 | 379000 | 139 |
| 558 | 20250307 | 091600 | 4344621000 | 379000 | 379000 | 379500 | 379000 | 488 |
| 559 | 20250307 | 091500 | 4159467000 | 379000 | 379000 | 379500 | 379000 | 205 |
| 560 | 20250307 | 091400 | 4081765500 | 379500 | 380500 | 381000 | 379500 | 781 |
| 561 | 20250307 | 091300 | 3784897000 | 380500 | 382000 | 382500 | 380500 | 841 |
| 562 | 20250307 | 091200 | 3464078500 | 382000 | 382000 | 382500 | 382000 | 116 |
| 563 | 20250307 | 091100 | 3419759000 | 382000 | 381000 | 382500 | 381000 | 629 |
| 564 | 20250307 | 091000 | 3179558000 | 381500 | 380000 | 381500 | 380000 | 431 |
| 565 | 20250307 | 090900 | 3015415750 | 380500 | 380500 | 380500 | 379500 | 858 |
| 566 | 20250307 | 090800 | 2689250750 | 380500 | 381500 | 381500 | 380500 | 618 |
| 567 | 20250307 | 090700 | 2453747750 | 381500 | 381500 | 382000 | 381500 | 178 |
| 568 | 20250307 | 090600 | 2385839250 | 381500 | 381000 | 382000 | 381000 | 179 |
| 569 | 20250307 | 090500 | 2317553750 | 381000 | 383500 | 383500 | 381000 | 1255 |
| 570 | 20250307 | 090400 | 1837813750 | 383500 | 383500 | 383750 | 383500 | 246 |
| 571 | 20250307 | 090300 | 1743472500 | 383500 | 383500 | 385000 | 383500 | 970 |
| 572 | 20250307 | 090200 | 1370827500 | 383500 | 383500 | 383500 | 383500 | 138 |
| 573 | 20250307 | 090100 | 1317904500 | 384000 | 384000 | 384000 | 383500 | 219 |
| 574 | 20250307 | 090000 | 1233821500 | 384000 | 386000 | 386500 | 383000 | 3202 |