35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 184600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 3 | 20250321 | 184500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 4 | 20250321 | 184400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 5 | 20250321 | 184300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 6 | 20250321 | 184200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 7 | 20250321 | 184100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 8 | 20250321 | 184000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 9 | 20250321 | 183900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 10 | 20250321 | 183800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 11 | 20250321 | 183700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 12 | 20250321 | 183600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 13 | 20250321 | 183500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 14 | 20250321 | 183400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 15 | 20250321 | 183300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 16 | 20250321 | 183200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 17 | 20250321 | 183100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 18 | 20250321 | 183000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 19 | 20250321 | 182900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 20 | 20250321 | 182800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 21 | 20250321 | 182700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 22 | 20250321 | 182600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 23 | 20250321 | 182500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 24 | 20250321 | 182400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 25 | 20250321 | 182300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 26 | 20250321 | 182200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 27 | 20250321 | 182100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 28 | 20250321 | 182000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 29 | 20250321 | 181900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 30 | 20250321 | 181800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 31 | 20250321 | 181700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 32 | 20250321 | 181600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 33 | 20250321 | 181500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 34 | 20250321 | 181400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 35 | 20250321 | 181300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 36 | 20250321 | 181200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 37 | 20250321 | 181100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 38 | 20250321 | 181000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 39 | 20250321 | 180900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 40 | 20250321 | 180800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 41 | 20250321 | 180700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 42 | 20250321 | 180600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 43 | 20250321 | 180500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 44 | 20250321 | 180400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 45 | 20250321 | 180300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 46 | 20250321 | 180200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 47 | 20250321 | 180100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 48 | 20250321 | 180000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 49 | 20250321 | 175900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 50 | 20250321 | 175800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 51 | 20250321 | 175700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 52 | 20250321 | 175600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 53 | 20250321 | 175500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 54 | 20250321 | 175400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 55 | 20250321 | 175300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 56 | 20250321 | 175200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 57 | 20250321 | 175100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 58 | 20250321 | 175000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 59 | 20250321 | 174900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 60 | 20250321 | 174800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 61 | 20250321 | 174700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 62 | 20250321 | 174600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 63 | 20250321 | 174500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 64 | 20250321 | 174400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 65 | 20250321 | 174300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 66 | 20250321 | 174200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 67 | 20250321 | 174100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 68 | 20250321 | 174000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 69 | 20250321 | 173900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 70 | 20250321 | 173800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 71 | 20250321 | 173700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 72 | 20250321 | 173600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 73 | 20250321 | 173500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 74 | 20250321 | 173400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 75 | 20250321 | 173300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 76 | 20250321 | 173200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 77 | 20250321 | 173100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 78 | 20250321 | 173000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 79 | 20250321 | 172900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 80 | 20250321 | 172800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 81 | 20250321 | 172700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 82 | 20250321 | 172600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 83 | 20250321 | 172500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 84 | 20250321 | 172400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 85 | 20250321 | 172300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 86 | 20250321 | 172200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 87 | 20250321 | 172100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 88 | 20250321 | 172000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 89 | 20250321 | 171900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 90 | 20250321 | 171800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 91 | 20250321 | 171700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 92 | 20250321 | 171600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 93 | 20250321 | 171500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 94 | 20250321 | 171400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 95 | 20250321 | 171300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 96 | 20250321 | 171200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 97 | 20250321 | 171100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 98 | 20250321 | 171000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 99 | 20250321 | 170900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 100 | 20250321 | 170800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 101 | 20250321 | 170700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 102 | 20250321 | 170600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 103 | 20250321 | 170500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 104 | 20250321 | 170400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 105 | 20250321 | 170300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 106 | 20250321 | 170200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 107 | 20250321 | 170100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 108 | 20250321 | 170000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 109 | 20250321 | 165900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 110 | 20250321 | 165800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 111 | 20250321 | 165700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 112 | 20250321 | 165600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 113 | 20250321 | 165500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 114 | 20250321 | 165400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 115 | 20250321 | 165300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 116 | 20250321 | 165200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 117 | 20250321 | 165100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 118 | 20250321 | 165000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 119 | 20250321 | 164900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 120 | 20250321 | 164800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 121 | 20250321 | 164700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 122 | 20250321 | 164600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 123 | 20250321 | 164500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 124 | 20250321 | 164400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 125 | 20250321 | 164300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 126 | 20250321 | 164200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 127 | 20250321 | 164100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 128 | 20250321 | 164000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 129 | 20250321 | 163900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 130 | 20250321 | 163800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 131 | 20250321 | 163700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 132 | 20250321 | 163600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 133 | 20250321 | 163500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 134 | 20250321 | 163400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 135 | 20250321 | 163300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 136 | 20250321 | 163200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 137 | 20250321 | 163100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 138 | 20250321 | 163000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 139 | 20250321 | 162900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 140 | 20250321 | 162800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 141 | 20250321 | 162700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 142 | 20250321 | 162600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 143 | 20250321 | 162500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 144 | 20250321 | 162400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 145 | 20250321 | 162300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 146 | 20250321 | 162200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 147 | 20250321 | 162100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 148 | 20250321 | 162000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 149 | 20250321 | 161900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 150 | 20250321 | 161800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 151 | 20250321 | 161700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 152 | 20250321 | 161600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 153 | 20250321 | 161500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 154 | 20250321 | 161400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 155 | 20250321 | 161300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 156 | 20250321 | 161200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 157 | 20250321 | 161100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 158 | 20250321 | 161000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 159 | 20250321 | 160900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 160 | 20250321 | 160800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 161 | 20250321 | 160700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 162 | 20250321 | 160600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 163 | 20250321 | 160500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 164 | 20250321 | 160400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 165 | 20250321 | 160300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 166 | 20250321 | 160200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 167 | 20250321 | 160100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 168 | 20250321 | 160000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 169 | 20250321 | 155900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 170 | 20250321 | 155800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 171 | 20250321 | 155700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 172 | 20250321 | 155600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 173 | 20250321 | 155500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 174 | 20250321 | 155400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 175 | 20250321 | 155300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 176 | 20250321 | 155200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 177 | 20250321 | 155100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 178 | 20250321 | 155000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 179 | 20250321 | 154900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 180 | 20250321 | 154800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 181 | 20250321 | 154700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 182 | 20250321 | 154600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 183 | 20250321 | 154500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 184 | 20250321 | 154400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 185 | 20250321 | 154300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 186 | 20250321 | 154200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 187 | 20250321 | 154100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 188 | 20250321 | 154000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 189 | 20250321 | 153900 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 190 | 20250321 | 153800 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 191 | 20250321 | 153700 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 192 | 20250321 | 153600 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 193 | 20250321 | 153500 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 194 | 20250321 | 153400 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 195 | 20250321 | 153300 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 196 | 20250321 | 153200 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 197 | 20250321 | 153100 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 0 |
| 198 | 20250321 | 153000 | 213686128750 | 326000 | 326000 | 326000 | 326000 | 164177 |
| 199 | 20250321 | 152900 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 200 | 20250321 | 152800 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 201 | 20250321 | 152700 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 202 | 20250321 | 152600 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 203 | 20250321 | 152500 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 204 | 20250321 | 152400 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 205 | 20250321 | 152300 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 206 | 20250321 | 152200 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 207 | 20250321 | 152100 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 208 | 20250321 | 152000 | 160164426750 | 324000 | 324000 | 324000 | 324000 | 0 |
| 209 | 20250321 | 151900 | 160164426750 | 324000 | 323500 | 324000 | 323000 | 3288 |
| 210 | 20250321 | 151800 | 159100584250 | 323500 | 323500 | 323500 | 323000 | 659 |
| 211 | 20250321 | 151700 | 158887577750 | 323500 | 323500 | 323500 | 323000 | 1417 |
| 212 | 20250321 | 151600 | 158429512500 | 323000 | 323250 | 323500 | 323000 | 1959 |
| 213 | 20250321 | 151500 | 157796142500 | 323250 | 323500 | 323500 | 323000 | 1447 |
| 214 | 20250321 | 151400 | 157328372000 | 323500 | 322500 | 323500 | 322500 | 3353 |
| 215 | 20250321 | 151300 | 156245790000 | 323000 | 322500 | 323000 | 322500 | 1113 |
| 216 | 20250321 | 151200 | 155886563250 | 322500 | 322500 | 323000 | 322500 | 1217 |
| 217 | 20250321 | 151100 | 155493819500 | 322500 | 323000 | 323000 | 322500 | 1109 |
| 218 | 20250321 | 151000 | 155135939000 | 323000 | 322750 | 323000 | 322500 | 1432 |
| 219 | 20250321 | 150900 | 154673760000 | 323000 | 323000 | 323000 | 322500 | 984 |
| 220 | 20250321 | 150800 | 154356230750 | 323000 | 322500 | 323000 | 322500 | 928 |
| 221 | 20250321 | 150700 | 154056805750 | 322500 | 323000 | 323000 | 322500 | 1426 |
| 222 | 20250321 | 150600 | 153596543250 | 323000 | 322500 | 323000 | 322500 | 1069 |
| 223 | 20250321 | 150500 | 153251517750 | 323000 | 323000 | 323000 | 322500 | 1403 |
| 224 | 20250321 | 150400 | 152798857250 | 323000 | 322500 | 323000 | 322500 | 1177 |
| 225 | 20250321 | 150300 | 152418963500 | 322500 | 323000 | 323000 | 322500 | 1214 |
| 226 | 20250321 | 150200 | 152027175000 | 323000 | 322750 | 323000 | 322500 | 1457 |
| 227 | 20250321 | 150100 | 151556988250 | 322500 | 323000 | 323000 | 322500 | 741 |
| 228 | 20250321 | 150000 | 151317866250 | 323000 | 323000 | 323500 | 322500 | 1078 |
| 229 | 20250321 | 145900 | 150969847250 | 323500 | 323000 | 323500 | 322500 | 2212 |
| 230 | 20250321 | 145800 | 150255565500 | 322500 | 322500 | 323000 | 322500 | 1070 |
| 231 | 20250321 | 145700 | 149909984000 | 323000 | 322500 | 323000 | 322500 | 1935 |
| 232 | 20250321 | 145600 | 149285091500 | 322500 | 322500 | 323000 | 322500 | 592 |
| 233 | 20250321 | 145500 | 149093941250 | 322500 | 322500 | 323000 | 322500 | 363 |
| 234 | 20250321 | 145400 | 148976723750 | 323000 | 323000 | 323000 | 322500 | 426 |
| 235 | 20250321 | 145300 | 148839214250 | 323000 | 322750 | 323000 | 322500 | 361 |
| 236 | 20250321 | 145200 | 148722641500 | 323000 | 323000 | 323000 | 322500 | 380 |
| 237 | 20250321 | 145100 | 148599964000 | 323000 | 322500 | 323000 | 322500 | 388 |
| 238 | 20250321 | 145000 | 148474679500 | 323000 | 322500 | 323000 | 322000 | 1281 |
| 239 | 20250321 | 144900 | 148061506000 | 322500 | 322500 | 323000 | 322000 | 1603 |
| 240 | 20250321 | 144800 | 147544659000 | 323000 | 323000 | 323000 | 322500 | 467 |
| 241 | 20250321 | 144700 | 147393863250 | 322500 | 322000 | 323000 | 322000 | 845 |
| 242 | 20250321 | 144600 | 147121242250 | 322500 | 322500 | 322500 | 322000 | 829 |
| 243 | 20250321 | 144500 | 146853952250 | 322000 | 322500 | 322500 | 322000 | 2177 |
| 244 | 20250321 | 144400 | 146152063500 | 322500 | 322500 | 322500 | 322000 | 339 |
| 245 | 20250321 | 144300 | 146042795250 | 322500 | 322500 | 322500 | 322000 | 604 |
| 246 | 20250321 | 144200 | 145848116250 | 322500 | 322000 | 322500 | 322000 | 424 |
| 247 | 20250321 | 144100 | 145711448750 | 322500 | 322500 | 322500 | 322000 | 310 |
| 248 | 20250321 | 144000 | 145611517250 | 322500 | 322500 | 322500 | 322000 | 341 |
| 249 | 20250321 | 143900 | 145501647250 | 322000 | 322500 | 322500 | 322000 | 280 |
| 250 | 20250321 | 143800 | 145411377250 | 322000 | 322500 | 322500 | 322000 | 382 |
| 251 | 20250321 | 143700 | 145288268250 | 322500 | 323000 | 323000 | 322000 | 542 |
| 252 | 20250321 | 143600 | 145113482250 | 323000 | 323000 | 323000 | 322500 | 4370 |
| 253 | 20250321 | 143500 | 143703657250 | 323000 | 322750 | 323000 | 322500 | 660 |
| 254 | 20250321 | 143400 | 143490492500 | 323000 | 323000 | 323000 | 322500 | 294 |
| 255 | 20250321 | 143300 | 143395561750 | 323000 | 323000 | 323000 | 322500 | 267 |
| 256 | 20250321 | 143200 | 143309341000 | 322500 | 323000 | 323000 | 322500 | 279 |
| 257 | 20250321 | 143100 | 143219245000 | 322500 | 323000 | 323000 | 322500 | 452 |
| 258 | 20250321 | 143000 | 143073306500 | 323000 | 322500 | 323000 | 322500 | 310 |
| 259 | 20250321 | 142900 | 142973185500 | 323000 | 323000 | 323000 | 322500 | 365 |
| 260 | 20250321 | 142800 | 142855306500 | 323000 | 323000 | 323000 | 322500 | 282 |
| 261 | 20250321 | 142700 | 142764274500 | 323000 | 323000 | 323000 | 322500 | 258 |
| 262 | 20250321 | 142600 | 142680952500 | 323000 | 323000 | 323000 | 322500 | 631 |
| 263 | 20250321 | 142500 | 142477149000 | 322500 | 323000 | 323000 | 322500 | 1116 |
| 264 | 20250321 | 142400 | 142117038750 | 322500 | 323000 | 323000 | 322500 | 271 |
| 265 | 20250321 | 142300 | 142029517250 | 323000 | 323000 | 323000 | 322500 | 582 |
| 266 | 20250321 | 142200 | 141841553000 | 323000 | 323000 | 323000 | 322500 | 262 |
| 267 | 20250321 | 142100 | 141756939500 | 322500 | 323000 | 323000 | 322500 | 298 |
| 268 | 20250321 | 142000 | 141660705000 | 322500 | 323000 | 323000 | 322500 | 403 |
| 269 | 20250321 | 141900 | 141530546750 | 323000 | 323000 | 323000 | 322500 | 269 |
| 270 | 20250321 | 141800 | 141443673750 | 323000 | 323000 | 323000 | 322500 | 250 |
| 271 | 20250321 | 141700 | 141362937250 | 323000 | 323000 | 323000 | 322500 | 509 |
| 272 | 20250321 | 141600 | 141198548250 | 323000 | 322500 | 323000 | 322500 | 163 |
| 273 | 20250321 | 141500 | 141145921250 | 323000 | 322500 | 323000 | 322000 | 358 |
| 274 | 20250321 | 141400 | 141030447250 | 322500 | 322500 | 323000 | 322000 | 850 |
| 275 | 20250321 | 141300 | 140756326250 | 322500 | 322500 | 322500 | 322000 | 415 |
| 276 | 20250321 | 141200 | 140622548750 | 322500 | 322250 | 322750 | 322000 | 671 |
| 277 | 20250321 | 141100 | 140406166250 | 322500 | 322500 | 322750 | 322000 | 533 |
| 278 | 20250321 | 141000 | 140234282750 | 322500 | 323000 | 323000 | 322000 | 365 |
| 279 | 20250321 | 140900 | 140116586500 | 322500 | 322500 | 323000 | 322000 | 851 |
| 280 | 20250321 | 140800 | 139842210250 | 322500 | 322500 | 323000 | 322000 | 1100 |
| 281 | 20250321 | 140700 | 139487473250 | 322000 | 322500 | 322500 | 322000 | 200 |
| 282 | 20250321 | 140600 | 139422989500 | 322500 | 322500 | 322500 | 322000 | 571 |
| 283 | 20250321 | 140500 | 139238901500 | 322000 | 322500 | 322500 | 322000 | 408 |
| 284 | 20250321 | 140400 | 139107410000 | 322000 | 322000 | 322500 | 322000 | 575 |
| 285 | 20250321 | 140300 | 138922126500 | 322000 | 322000 | 322500 | 322000 | 1563 |
| 286 | 20250321 | 140200 | 138418147500 | 322000 | 322500 | 322500 | 322000 | 543 |
| 287 | 20250321 | 140100 | 138243190250 | 322500 | 322500 | 322500 | 322000 | 516 |
| 288 | 20250321 | 140000 | 138076929000 | 322500 | 323000 | 323000 | 322000 | 1662 |
| 289 | 20250321 | 135900 | 137541067750 | 322500 | 323000 | 323000 | 322500 | 321 |
| 290 | 20250321 | 135800 | 137437446750 | 323000 | 323500 | 323500 | 322500 | 2362 |
| 291 | 20250321 | 135700 | 136674664750 | 323500 | 323500 | 323500 | 323000 | 1369 |
| 292 | 20250321 | 135600 | 136232117750 | 323000 | 323500 | 323500 | 323000 | 311 |
| 293 | 20250321 | 135500 | 136131569750 | 323500 | 323250 | 323500 | 323000 | 177 |
| 294 | 20250321 | 135400 | 136074321750 | 323500 | 323500 | 323500 | 323000 | 306 |
| 295 | 20250321 | 135300 | 135975360750 | 323500 | 323500 | 323500 | 323000 | 436 |
| 296 | 20250321 | 135200 | 135834328250 | 323500 | 323500 | 323500 | 323000 | 479 |
| 297 | 20250321 | 135100 | 135679389500 | 323500 | 323500 | 323500 | 323000 | 400 |
| 298 | 20250321 | 135000 | 135550072750 | 323500 | 323500 | 323500 | 323000 | 324 |
| 299 | 20250321 | 134900 | 135445276500 | 323500 | 323500 | 323500 | 323000 | 720 |
| 300 | 20250321 | 134800 | 135212377000 | 323000 | 323500 | 323500 | 323000 | 287 |
| 301 | 20250321 | 134700 | 135119603750 | 323500 | 324000 | 324000 | 323000 | 934 |
| 302 | 20250321 | 134600 | 134817438250 | 324000 | 324000 | 324000 | 323500 | 669 |
| 303 | 20250321 | 134500 | 134600738500 | 324000 | 323500 | 324000 | 323500 | 150 |
| 304 | 20250321 | 134400 | 134552146000 | 324000 | 324500 | 324500 | 323500 | 423 |
| 305 | 20250321 | 134300 | 134415073500 | 324000 | 323500 | 324500 | 323500 | 1971 |
| 306 | 20250321 | 134200 | 133776461500 | 324000 | 323500 | 324000 | 323000 | 692 |
| 307 | 20250321 | 134100 | 133552577000 | 323500 | 323000 | 323500 | 322500 | 2240 |
| 308 | 20250321 | 134000 | 132828863000 | 323000 | 323500 | 323500 | 323000 | 423 |
| 309 | 20250321 | 133900 | 132692143000 | 323500 | 323000 | 324000 | 323000 | 468 |
| 310 | 20250321 | 133800 | 132540753000 | 323500 | 323500 | 324000 | 323000 | 1199 |
| 311 | 20250321 | 133700 | 132152906750 | 323500 | 323500 | 323500 | 323000 | 270 |
| 312 | 20250321 | 133600 | 132065574500 | 323500 | 323000 | 323500 | 323000 | 418 |
| 313 | 20250321 | 133500 | 131930448000 | 323500 | 323500 | 323500 | 323000 | 363 |
| 314 | 20250321 | 133400 | 131813081750 | 323000 | 323500 | 323500 | 323000 | 260 |
| 315 | 20250321 | 133300 | 131729015750 | 323500 | 323500 | 323500 | 323000 | 404 |
| 316 | 20250321 | 133200 | 131598378750 | 323500 | 322500 | 323500 | 322500 | 1509 |
| 317 | 20250321 | 133100 | 131111059250 | 323000 | 323000 | 323500 | 322500 | 1548 |
| 318 | 20250321 | 133000 | 130611088000 | 323500 | 323000 | 323500 | 323000 | 343 |
| 319 | 20250321 | 132900 | 130500189000 | 323000 | 323250 | 323500 | 323000 | 258 |
| 320 | 20250321 | 132800 | 130416788750 | 323000 | 323000 | 323500 | 323000 | 418 |
| 321 | 20250321 | 132700 | 130281740500 | 323000 | 323000 | 323500 | 323000 | 297 |
| 322 | 20250321 | 132600 | 130185676250 | 323500 | 323500 | 323500 | 323000 | 311 |
| 323 | 20250321 | 132500 | 130085158250 | 323500 | 324000 | 324000 | 323500 | 2167 |
| 324 | 20250321 | 132400 | 129384044500 | 323500 | 323500 | 324000 | 323500 | 308 |
| 325 | 20250321 | 132300 | 129284289250 | 324000 | 324000 | 324000 | 323500 | 334 |
| 326 | 20250321 | 132200 | 129176160250 | 324000 | 324000 | 324000 | 323500 | 247 |
| 327 | 20250321 | 132100 | 129096183000 | 324000 | 324000 | 324000 | 323500 | 300 |
| 328 | 20250321 | 132000 | 128999005250 | 324000 | 324000 | 324000 | 323500 | 528 |
| 329 | 20250321 | 131900 | 128827949500 | 324000 | 323500 | 324000 | 323500 | 322 |
| 330 | 20250321 | 131800 | 128723634000 | 323500 | 323500 | 324000 | 323500 | 272 |
| 331 | 20250321 | 131700 | 128635557750 | 324000 | 323500 | 324000 | 323000 | 1752 |
| 332 | 20250321 | 131600 | 128068805750 | 323000 | 323250 | 323500 | 323000 | 455 |
| 333 | 20250321 | 131500 | 127921686000 | 323000 | 323000 | 323500 | 323000 | 276 |
| 334 | 20250321 | 131400 | 127832453000 | 323000 | 323000 | 323500 | 322500 | 619 |
| 335 | 20250321 | 131300 | 127632356000 | 322500 | 322500 | 323500 | 322000 | 2829 |
| 336 | 20250321 | 131200 | 126719523000 | 322500 | 322500 | 322500 | 322000 | 355 |
| 337 | 20250321 | 131100 | 126605123500 | 322000 | 322500 | 322500 | 322000 | 637 |
| 338 | 20250321 | 131000 | 126399971000 | 322500 | 322000 | 322500 | 322000 | 373 |
| 339 | 20250321 | 130900 | 126279762000 | 322500 | 322000 | 322500 | 322000 | 236 |
| 340 | 20250321 | 130800 | 126203676750 | 322500 | 322000 | 322500 | 322000 | 202 |
| 341 | 20250321 | 130700 | 126138549000 | 322500 | 322500 | 322500 | 322000 | 295 |
| 342 | 20250321 | 130600 | 126043518250 | 322500 | 322500 | 322500 | 322000 | 366 |
| 343 | 20250321 | 130500 | 125925635750 | 322000 | 322500 | 322500 | 322000 | 510 |
| 344 | 20250321 | 130400 | 125761217250 | 322500 | 322500 | 322500 | 322000 | 174 |
| 345 | 20250321 | 130300 | 125705144000 | 322500 | 322000 | 322500 | 322000 | 190 |
| 346 | 20250321 | 130200 | 125643908500 | 322000 | 322000 | 322500 | 322000 | 492 |
| 347 | 20250321 | 130100 | 125485429000 | 322250 | 322000 | 322500 | 322000 | 121 |
| 348 | 20250321 | 130000 | 125446425500 | 322000 | 322000 | 322500 | 322000 | 523 |
| 349 | 20250321 | 125900 | 125277828000 | 322500 | 322000 | 322500 | 322000 | 331 |
| 350 | 20250321 | 125800 | 125171163250 | 322500 | 322500 | 322500 | 322000 | 467 |
| 351 | 20250321 | 125700 | 125020634000 | 322000 | 322500 | 322500 | 322000 | 302 |
| 352 | 20250321 | 125600 | 124923333750 | 322500 | 322500 | 322500 | 322000 | 447 |
| 353 | 20250321 | 125500 | 124779269750 | 322500 | 322500 | 322500 | 322000 | 525 |
| 354 | 20250321 | 125400 | 124610084750 | 322500 | 322500 | 322500 | 322000 | 71 |
| 355 | 20250321 | 125300 | 124587195750 | 322000 | 322000 | 322500 | 322000 | 161 |
| 356 | 20250321 | 125200 | 124535284250 | 322500 | 322500 | 323000 | 322000 | 351 |
| 357 | 20250321 | 125100 | 124422172000 | 322500 | 323000 | 323500 | 322500 | 2898 |
| 358 | 20250321 | 125000 | 123487232000 | 322750 | 323000 | 323000 | 322500 | 561 |
| 359 | 20250321 | 124900 | 123306059500 | 323000 | 323000 | 323500 | 322500 | 861 |
| 360 | 20250321 | 124800 | 123028201000 | 323000 | 323000 | 323000 | 322500 | 440 |
| 361 | 20250321 | 124700 | 122886132750 | 323000 | 322500 | 323000 | 322000 | 1063 |
| 362 | 20250321 | 124600 | 122543339750 | 322500 | 322500 | 322500 | 322000 | 275 |
| 363 | 20250321 | 124500 | 122454672750 | 322500 | 322000 | 322500 | 322000 | 430 |
| 364 | 20250321 | 124400 | 122316015750 | 322500 | 322500 | 322500 | 322000 | 186 |
| 365 | 20250321 | 124300 | 122256065250 | 322500 | 322000 | 322500 | 321500 | 847 |
| 366 | 20250321 | 124200 | 121983318500 | 322000 | 321500 | 322000 | 321500 | 217 |
| 367 | 20250321 | 124100 | 121913455500 | 322000 | 321500 | 322000 | 321500 | 128 |
| 368 | 20250321 | 124000 | 121872250750 | 322000 | 322000 | 322000 | 321500 | 526 |
| 369 | 20250321 | 123900 | 121702895750 | 321500 | 321500 | 322000 | 321500 | 403 |
| 370 | 20250321 | 123800 | 121573308250 | 321500 | 322000 | 322000 | 321500 | 172 |
| 371 | 20250321 | 123700 | 121517943000 | 321500 | 322000 | 322000 | 321500 | 280 |
| 372 | 20250321 | 123600 | 121427793000 | 321750 | 321500 | 322000 | 321500 | 84 |
| 373 | 20250321 | 123500 | 121400762750 | 322000 | 321000 | 322000 | 321000 | 355 |
| 374 | 20250321 | 123400 | 121286635000 | 321000 | 321500 | 322000 | 321000 | 467 |
| 375 | 20250321 | 123300 | 121136495750 | 321500 | 321000 | 321500 | 321000 | 494 |
| 376 | 20250321 | 123200 | 120977734750 | 321500 | 321500 | 321500 | 321000 | 114 |
| 377 | 20250321 | 123100 | 120941115250 | 321500 | 321000 | 321500 | 321000 | 256 |
| 378 | 20250321 | 123000 | 120858827500 | 321000 | 321000 | 322000 | 321000 | 351 |
| 379 | 20250321 | 122900 | 120746002500 | 322000 | 321500 | 322000 | 321000 | 946 |
| 380 | 20250321 | 122800 | 120442144250 | 321000 | 321000 | 321500 | 321000 | 191 |
| 381 | 20250321 | 122700 | 120380750500 | 321000 | 321500 | 321750 | 321000 | 450 |
| 382 | 20250321 | 122600 | 120236096500 | 321500 | 321500 | 321500 | 321000 | 431 |
| 383 | 20250321 | 122500 | 120097565750 | 321000 | 321000 | 321500 | 321000 | 167 |
| 384 | 20250321 | 122400 | 120043901250 | 321500 | 321500 | 321500 | 321000 | 297 |
| 385 | 20250321 | 122300 | 119948449000 | 321500 | 321000 | 321500 | 321000 | 295 |
| 386 | 20250321 | 122200 | 119853645750 | 321000 | 321500 | 321500 | 321000 | 311 |
| 387 | 20250321 | 122100 | 119753681250 | 321500 | 321000 | 321500 | 321000 | 126 |
| 388 | 20250321 | 122000 | 119713185250 | 321500 | 321500 | 321500 | 321000 | 265 |
| 389 | 20250321 | 121900 | 119628058750 | 321500 | 322000 | 322000 | 321000 | 1354 |
| 390 | 20250321 | 121800 | 119192726250 | 322000 | 322000 | 322000 | 321500 | 122 |
| 391 | 20250321 | 121700 | 119153452500 | 321500 | 322000 | 322000 | 321500 | 358 |
| 392 | 20250321 | 121600 | 119038251500 | 322000 | 322000 | 322000 | 321500 | 165 |
| 393 | 20250321 | 121500 | 118985139750 | 322000 | 322250 | 322500 | 321500 | 430 |
| 394 | 20250321 | 121400 | 118846676500 | 322250 | 322000 | 322250 | 321750 | 191 |
| 395 | 20250321 | 121300 | 118785182500 | 322000 | 321750 | 322000 | 321750 | 355 |
| 396 | 20250321 | 121200 | 118670883250 | 321750 | 321750 | 322000 | 321750 | 198 |
| 397 | 20250321 | 121100 | 118607141250 | 322000 | 322000 | 323500 | 321500 | 753 |
| 398 | 20250321 | 121000 | 118364330250 | 322000 | 321500 | 322000 | 321000 | 251 |
| 399 | 20250321 | 120900 | 118283645750 | 321500 | 321500 | 321500 | 321000 | 221 |
| 400 | 20250321 | 120800 | 118212599750 | 321000 | 322000 | 322000 | 321000 | 1654 |
| 401 | 20250321 | 120700 | 117680707000 | 322000 | 322000 | 322000 | 321500 | 647 |
| 402 | 20250321 | 120600 | 117472668500 | 322000 | 322000 | 322000 | 321500 | 171 |
| 403 | 20250321 | 120500 | 117417623000 | 322000 | 321500 | 322000 | 321500 | 151 |
| 404 | 20250321 | 120400 | 117369034250 | 322000 | 321500 | 322000 | 321500 | 136 |
| 405 | 20250321 | 120300 | 117325255750 | 321500 | 322000 | 322000 | 321500 | 294 |
| 406 | 20250321 | 120200 | 117230682750 | 322000 | 322500 | 323000 | 321500 | 2351 |
| 407 | 20250321 | 120100 | 116473469500 | 322500 | 322500 | 322500 | 322000 | 312 |
| 408 | 20250321 | 120000 | 116372908500 | 322500 | 322500 | 322750 | 322000 | 780 |
| 409 | 20250321 | 115900 | 116121515000 | 322250 | 323000 | 323000 | 322000 | 322 |
| 410 | 20250321 | 115800 | 116017677500 | 323000 | 322500 | 323000 | 322000 | 2907 |
| 411 | 20250321 | 115700 | 115080150500 | 323000 | 322750 | 323000 | 322500 | 296 |
| 412 | 20250321 | 115600 | 114984593750 | 323000 | 324000 | 324000 | 322500 | 11746 |
| 413 | 20250321 | 115500 | 111184750500 | 324000 | 323500 | 324000 | 323500 | 446 |
| 414 | 20250321 | 115400 | 111040304750 | 324000 | 324000 | 324000 | 323500 | 326 |
| 415 | 20250321 | 115300 | 110934730500 | 324000 | 323750 | 324000 | 323500 | 396 |
| 416 | 20250321 | 115200 | 110806460750 | 323500 | 323500 | 324000 | 323500 | 262 |
| 417 | 20250321 | 115100 | 110721602250 | 323500 | 324500 | 324500 | 323500 | 789 |
| 418 | 20250321 | 115000 | 110465926750 | 324500 | 324000 | 324500 | 324000 | 1158 |
| 419 | 20250321 | 114900 | 110090582250 | 324500 | 324500 | 325000 | 324000 | 876 |
| 420 | 20250321 | 114800 | 109806336000 | 324500 | 324500 | 324500 | 324000 | 498 |
| 421 | 20250321 | 114700 | 109644754750 | 324500 | 324500 | 324500 | 324000 | 912 |
| 422 | 20250321 | 114600 | 109348822250 | 324500 | 324500 | 324500 | 324000 | 582 |
| 423 | 20250321 | 114500 | 109160174000 | 324500 | 324000 | 324500 | 323500 | 779 |
| 424 | 20250321 | 114400 | 108907695750 | 324500 | 323500 | 324500 | 323500 | 1078 |
| 425 | 20250321 | 114300 | 108558431250 | 323500 | 323500 | 324000 | 323500 | 1138 |
| 426 | 20250321 | 114200 | 108189781500 | 324000 | 324000 | 324000 | 323500 | 1572 |
| 427 | 20250321 | 114100 | 107680469750 | 324000 | 323500 | 324000 | 323250 | 1894 |
| 428 | 20250321 | 114000 | 107067288250 | 323500 | 323500 | 323500 | 323000 | 433 |
| 429 | 20250321 | 113900 | 106927235250 | 323500 | 322500 | 323500 | 322500 | 2027 |
| 430 | 20250321 | 113800 | 106272255500 | 323000 | 322500 | 323000 | 322000 | 923 |
| 431 | 20250321 | 113700 | 105974593500 | 322500 | 321500 | 322500 | 321500 | 5917 |
| 432 | 20250321 | 113600 | 104069188750 | 322000 | 322000 | 322000 | 321500 | 166 |
| 433 | 20250321 | 113500 | 104015762250 | 321500 | 321000 | 322000 | 321000 | 423 |
| 434 | 20250321 | 113400 | 103879777750 | 321000 | 321500 | 321500 | 321000 | 643 |
| 435 | 20250321 | 113300 | 103673065750 | 321500 | 321500 | 321500 | 321000 | 297 |
| 436 | 20250321 | 113200 | 103577604750 | 321500 | 321500 | 321500 | 321000 | 337 |
| 437 | 20250321 | 113100 | 103469338000 | 321500 | 321500 | 321500 | 321000 | 139 |
| 438 | 20250321 | 113000 | 103424664250 | 321500 | 321000 | 322000 | 321000 | 874 |
| 439 | 20250321 | 112900 | 103143762500 | 321000 | 321000 | 321500 | 320500 | 1840 |
| 440 | 20250321 | 112800 | 102553102750 | 321000 | 320000 | 321000 | 320000 | 1561 |
| 441 | 20250321 | 112700 | 102052718750 | 320500 | 320500 | 320500 | 320000 | 389 |
| 442 | 20250321 | 112600 | 101928126500 | 320000 | 320000 | 320500 | 320000 | 1457 |
| 443 | 20250321 | 112500 | 101461666750 | 320500 | 320000 | 320500 | 320000 | 375 |
| 444 | 20250321 | 112400 | 101341583750 | 320500 | 320500 | 321000 | 320000 | 3208 |
| 445 | 20250321 | 112300 | 100313508500 | 320500 | 321000 | 321000 | 320500 | 684 |
| 446 | 20250321 | 112200 | 100094181500 | 321000 | 321500 | 322000 | 320500 | 2241 |
| 447 | 20250321 | 112100 | 99374719000 | 321500 | 321500 | 322000 | 321000 | 1616 |
| 448 | 20250321 | 112000 | 98855185750 | 321500 | 321250 | 321500 | 321000 | 570 |
| 449 | 20250321 | 111900 | 98672012250 | 321500 | 321250 | 321500 | 321000 | 403 |
| 450 | 20250321 | 111800 | 98542498500 | 321250 | 321500 | 321500 | 321000 | 280 |
| 451 | 20250321 | 111700 | 98452486000 | 321000 | 320500 | 321500 | 320500 | 1467 |
| 452 | 20250321 | 111600 | 97981100500 | 321000 | 320500 | 321000 | 320500 | 755 |
| 453 | 20250321 | 111500 | 97738771500 | 321000 | 320500 | 321000 | 320000 | 902 |
| 454 | 20250321 | 111400 | 97449679250 | 320000 | 320500 | 321000 | 320000 | 1608 |
| 455 | 20250321 | 111300 | 96934381750 | 320000 | 320500 | 320500 | 320000 | 272 |
| 456 | 20250321 | 111200 | 96847266750 | 320500 | 321000 | 321000 | 320000 | 2176 |
| 457 | 20250321 | 111100 | 96149828250 | 321000 | 320500 | 321000 | 320500 | 493 |
| 458 | 20250321 | 111000 | 95991615750 | 321000 | 320750 | 321000 | 320500 | 293 |
| 459 | 20250321 | 110900 | 95897614750 | 320500 | 321000 | 321000 | 320500 | 430 |
| 460 | 20250321 | 110800 | 95759702750 | 321000 | 322000 | 322000 | 320500 | 2694 |
| 461 | 20250321 | 110700 | 94895156750 | 321500 | 321500 | 321500 | 321000 | 965 |
| 462 | 20250321 | 110600 | 94584986750 | 321000 | 321000 | 321500 | 321000 | 207 |
| 463 | 20250321 | 110500 | 94518469250 | 321000 | 321500 | 321500 | 321000 | 512 |
| 464 | 20250321 | 110400 | 94354019000 | 321500 | 321000 | 322000 | 321000 | 848 |
| 465 | 20250321 | 110300 | 94081431750 | 321500 | 321500 | 322000 | 321000 | 1669 |
| 466 | 20250321 | 110200 | 93545123500 | 321500 | 321500 | 321500 | 321000 | 248 |
| 467 | 20250321 | 110100 | 93465401750 | 321500 | 321000 | 321500 | 321000 | 324 |
| 468 | 20250321 | 110000 | 93361258000 | 321000 | 321000 | 321500 | 321000 | 638 |
| 469 | 20250321 | 105900 | 93156372500 | 321000 | 321500 | 321500 | 321000 | 232 |
| 470 | 20250321 | 105800 | 93081817500 | 321000 | 321500 | 321500 | 320500 | 4367 |
| 471 | 20250321 | 105700 | 91680831000 | 321500 | 321500 | 321500 | 321000 | 375 |
| 472 | 20250321 | 105600 | 91560282500 | 321000 | 321000 | 321500 | 321000 | 282 |
| 473 | 20250321 | 105500 | 91469695250 | 321250 | 321000 | 321500 | 321000 | 312 |
| 474 | 20250321 | 105400 | 91369403500 | 321500 | 321500 | 322000 | 321000 | 762 |
| 475 | 20250321 | 105300 | 91124410750 | 321000 | 321000 | 322000 | 321000 | 867 |
| 476 | 20250321 | 105200 | 90845779250 | 321000 | 321000 | 321500 | 320500 | 963 |
| 477 | 20250321 | 105100 | 90536660250 | 321000 | 321000 | 321000 | 320500 | 324 |
| 478 | 20250321 | 105000 | 90432706500 | 320500 | 321000 | 321000 | 320500 | 278 |
| 479 | 20250321 | 104900 | 90343530500 | 321000 | 320750 | 321000 | 320500 | 447 |
| 480 | 20250321 | 104800 | 90200195500 | 321000 | 321000 | 321000 | 320500 | 848 |
| 481 | 20250321 | 104700 | 89928350750 | 321000 | 321500 | 322000 | 320500 | 1877 |
| 482 | 20250321 | 104600 | 89325922000 | 321000 | 321500 | 322000 | 321000 | 595 |
| 483 | 20250321 | 104500 | 89134631000 | 321500 | 321000 | 321500 | 320500 | 2101 |
| 484 | 20250321 | 104400 | 88460251500 | 320500 | 321000 | 321000 | 320500 | 535 |
| 485 | 20250321 | 104300 | 88288714750 | 320500 | 320500 | 321500 | 320500 | 897 |
| 486 | 20250321 | 104200 | 88000879250 | 321000 | 320500 | 322000 | 320500 | 2576 |
| 487 | 20250321 | 104100 | 87173421500 | 320500 | 320500 | 321500 | 320500 | 1880 |
| 488 | 20250321 | 104000 | 86570001750 | 320500 | 321000 | 321000 | 320500 | 529 |
| 489 | 20250321 | 103900 | 86400324500 | 320500 | 320500 | 321000 | 320000 | 1619 |
| 490 | 20250321 | 103800 | 85881372000 | 320000 | 320500 | 321000 | 320000 | 1582 |
| 491 | 20250321 | 103700 | 85374363250 | 320500 | 320500 | 320500 | 320000 | 358 |
| 492 | 20250321 | 103600 | 85259648000 | 320500 | 320250 | 320500 | 320000 | 221 |
| 493 | 20250321 | 103500 | 85188856500 | 320000 | 320500 | 320500 | 320000 | 978 |
| 494 | 20250321 | 103400 | 84875599500 | 320500 | 321000 | 321000 | 320000 | 2588 |
| 495 | 20250321 | 103300 | 84046222000 | 320500 | 320500 | 321000 | 320500 | 355 |
| 496 | 20250321 | 103200 | 83932382250 | 320500 | 321000 | 321000 | 320500 | 899 |
| 497 | 20250321 | 103100 | 83644165750 | 320500 | 320500 | 321000 | 320500 | 221 |
| 498 | 20250321 | 103000 | 83573256250 | 321000 | 321000 | 321000 | 320500 | 1185 |
| 499 | 20250321 | 102900 | 83193263000 | 320500 | 320750 | 321000 | 320500 | 793 |
| 500 | 20250321 | 102800 | 82938942500 | 321000 | 321000 | 321000 | 320500 | 392 |
| 501 | 20250321 | 102700 | 82813210000 | 320500 | 320500 | 321000 | 320500 | 177 |
| 502 | 20250321 | 102600 | 82756435500 | 321000 | 320750 | 321000 | 320500 | 265 |
| 503 | 20250321 | 102500 | 82671418250 | 321000 | 320500 | 321000 | 320500 | 302 |
| 504 | 20250321 | 102400 | 82574522500 | 321000 | 321000 | 321000 | 320500 | 213 |
| 505 | 20250321 | 102300 | 82506195000 | 320500 | 321500 | 321500 | 320500 | 636 |
| 506 | 20250321 | 102200 | 82302067750 | 321000 | 320500 | 321500 | 320500 | 552 |
| 507 | 20250321 | 102100 | 82124832500 | 321000 | 321000 | 321000 | 320500 | 521 |
| 508 | 20250321 | 102000 | 81957646250 | 321000 | 321500 | 321500 | 321000 | 978 |
| 509 | 20250321 | 101900 | 81643487000 | 321500 | 321000 | 321500 | 320500 | 1010 |
| 510 | 20250321 | 101800 | 81319259750 | 321000 | 321000 | 321000 | 320500 | 329 |
| 511 | 20250321 | 101700 | 81213764750 | 321000 | 321000 | 321000 | 320000 | 1353 |
| 512 | 20250321 | 101600 | 80780052500 | 320500 | 320500 | 321000 | 320500 | 795 |
| 513 | 20250321 | 101500 | 80525059750 | 321000 | 321000 | 321500 | 320500 | 1014 |
| 514 | 20250321 | 101400 | 80199588250 | 321500 | 322000 | 322500 | 321000 | 2167 |
| 515 | 20250321 | 101300 | 79502192250 | 322000 | 322500 | 323000 | 322000 | 1032 |
| 516 | 20250321 | 101200 | 79169610750 | 322500 | 322500 | 323000 | 322000 | 714 |
| 517 | 20250321 | 101100 | 78939354500 | 322500 | 322000 | 323000 | 321500 | 2861 |
| 518 | 20250321 | 101000 | 78016947500 | 322000 | 322000 | 322000 | 321000 | 1007 |
| 519 | 20250321 | 100900 | 77693066750 | 321500 | 322000 | 322000 | 321000 | 2823 |
| 520 | 20250321 | 100800 | 76785362000 | 322000 | 322000 | 322500 | 321500 | 2047 |
| 521 | 20250321 | 100700 | 76126226000 | 322000 | 321750 | 323000 | 321500 | 2914 |
| 522 | 20250321 | 100600 | 75187406250 | 322000 | 321500 | 322000 | 321000 | 1690 |
| 523 | 20250321 | 100500 | 74643926250 | 321250 | 321000 | 322000 | 321000 | 1248 |
| 524 | 20250321 | 100400 | 74242768500 | 321000 | 321000 | 321500 | 320500 | 3547 |
| 525 | 20250321 | 100300 | 73105329000 | 321000 | 320500 | 321500 | 320500 | 2395 |
| 526 | 20250321 | 100200 | 72336521250 | 321000 | 320750 | 321500 | 320500 | 1905 |
| 527 | 20250321 | 100100 | 71725056000 | 320750 | 319500 | 321000 | 319000 | 3184 |
| 528 | 20250321 | 100000 | 70706340750 | 319500 | 319000 | 319500 | 319000 | 356 |
| 529 | 20250321 | 095900 | 70592690750 | 319000 | 320000 | 320000 | 319000 | 609 |
| 530 | 20250321 | 095800 | 70398121250 | 320000 | 319000 | 320000 | 319000 | 1690 |
| 531 | 20250321 | 095700 | 69858331250 | 319500 | 319000 | 319500 | 319000 | 551 |
| 532 | 20250321 | 095600 | 69682443250 | 319000 | 319000 | 320000 | 319000 | 1405 |
| 533 | 20250321 | 095500 | 69233564750 | 319000 | 319500 | 320000 | 319000 | 1497 |
| 534 | 20250321 | 095400 | 68755783500 | 319500 | 320000 | 320000 | 319000 | 2722 |
| 535 | 20250321 | 095300 | 67886679000 | 319500 | 319500 | 320000 | 319000 | 1785 |
| 536 | 20250321 | 095200 | 67316739250 | 320000 | 319500 | 320000 | 319000 | 868 |
| 537 | 20250321 | 095100 | 67039336250 | 319500 | 319500 | 320000 | 319000 | 3802 |
| 538 | 20250321 | 095000 | 65825671000 | 319000 | 320000 | 320000 | 319000 | 1521 |
| 539 | 20250321 | 094900 | 65339735250 | 319500 | 319500 | 320000 | 319500 | 371 |
| 540 | 20250321 | 094800 | 65221109500 | 320000 | 320500 | 320500 | 319500 | 1162 |
| 541 | 20250321 | 094700 | 64849191000 | 320500 | 319500 | 320500 | 319000 | 2861 |
| 542 | 20250321 | 094600 | 63934240750 | 319500 | 319000 | 319500 | 318500 | 1779 |
| 543 | 20250321 | 094500 | 63366881750 | 318500 | 319500 | 320000 | 318500 | 6188 |
| 544 | 20250321 | 094400 | 61392611250 | 319500 | 320000 | 320500 | 319500 | 10200 |
| 545 | 20250321 | 094300 | 58129936250 | 320250 | 320500 | 321000 | 320000 | 1739 |
| 546 | 20250321 | 094200 | 57572959500 | 320500 | 320500 | 321000 | 320000 | 2525 |
| 547 | 20250321 | 094100 | 56763687250 | 320500 | 321250 | 321500 | 320500 | 6022 |
| 548 | 20250321 | 094000 | 54832130750 | 321000 | 322000 | 322000 | 321000 | 3589 |
| 549 | 20250321 | 093900 | 53678643500 | 322000 | 322000 | 322000 | 321500 | 1244 |
| 550 | 20250321 | 093800 | 53278357500 | 322000 | 321500 | 322000 | 321500 | 1455 |
| 551 | 20250321 | 093700 | 52810395000 | 321500 | 321500 | 322000 | 321000 | 1517 |
| 552 | 20250321 | 093600 | 52322706750 | 321500 | 321500 | 322000 | 321500 | 1546 |
| 553 | 20250321 | 093500 | 51825606250 | 321500 | 322000 | 322500 | 321500 | 2971 |
| 554 | 20250321 | 093400 | 50869205500 | 322500 | 323000 | 323000 | 322000 | 928 |
| 555 | 20250321 | 093300 | 50569942250 | 322500 | 322500 | 323500 | 322000 | 2571 |
| 556 | 20250321 | 093200 | 49739957500 | 322500 | 322000 | 322500 | 321000 | 1405 |
| 557 | 20250321 | 093100 | 49287465750 | 321500 | 321500 | 322000 | 321000 | 1552 |
| 558 | 20250321 | 093000 | 48788560750 | 321500 | 322500 | 322500 | 321000 | 3621 |
| 559 | 20250321 | 092900 | 47623065250 | 322500 | 322500 | 322500 | 322000 | 1252 |
| 560 | 20250321 | 092800 | 47219353250 | 322000 | 322500 | 322500 | 322000 | 1534 |
| 561 | 20250321 | 092700 | 46724964000 | 322500 | 322000 | 323250 | 322000 | 2879 |
| 562 | 20250321 | 092600 | 45796212250 | 322000 | 321000 | 322500 | 321000 | 2423 |
| 563 | 20250321 | 092500 | 45016497500 | 321000 | 320500 | 321500 | 320000 | 6402 |
| 564 | 20250321 | 092400 | 42964476500 | 321000 | 321500 | 321500 | 320500 | 3155 |
| 565 | 20250321 | 092300 | 41951633250 | 321500 | 321000 | 321500 | 320500 | 6747 |
| 566 | 20250321 | 092200 | 39785296750 | 321000 | 323000 | 323000 | 321000 | 7177 |
| 567 | 20250321 | 092100 | 37474457000 | 323000 | 323000 | 323000 | 322500 | 1935 |
| 568 | 20250321 | 092000 | 36849689500 | 322500 | 322000 | 323000 | 322000 | 1897 |
| 569 | 20250321 | 091900 | 36237653750 | 323000 | 323000 | 323000 | 322000 | 4436 |
| 570 | 20250321 | 091800 | 34806324250 | 323000 | 322000 | 323000 | 322000 | 5058 |
| 571 | 20250321 | 091700 | 33176045250 | 322000 | 322500 | 323000 | 322000 | 7826 |
| 572 | 20250321 | 091600 | 30654075000 | 322500 | 324500 | 325000 | 322500 | 11790 |
| 573 | 20250321 | 091500 | 26837405750 | 324500 | 324500 | 325000 | 324000 | 2531 |
| 574 | 20250321 | 091400 | 26015957500 | 324000 | 325000 | 325500 | 324000 | 2695 |
| 575 | 20250321 | 091300 | 25141102750 | 324500 | 325000 | 325500 | 324500 | 7378 |
| 576 | 20250321 | 091200 | 22744874500 | 325000 | 325750 | 326000 | 325000 | 3209 |
| 577 | 20250321 | 091100 | 21701502250 | 325500 | 326500 | 326500 | 325500 | 2483 |
| 578 | 20250321 | 091000 | 20892493750 | 326000 | 326000 | 326500 | 326000 | 3424 |
| 579 | 20250321 | 090900 | 19776216500 | 326500 | 327000 | 327500 | 326000 | 1919 |
| 580 | 20250321 | 090800 | 19149574750 | 327000 | 328000 | 328000 | 327000 | 3270 |
| 581 | 20250321 | 090700 | 18079416750 | 327500 | 328500 | 329000 | 327500 | 2727 |
| 582 | 20250321 | 090600 | 17184109750 | 328500 | 327000 | 329000 | 327000 | 3686 |
| 583 | 20250321 | 090500 | 15973995000 | 327500 | 326000 | 327500 | 326000 | 3369 |
| 584 | 20250321 | 090400 | 14872726000 | 326000 | 325000 | 326500 | 324500 | 6139 |
| 585 | 20250321 | 090300 | 12874828250 | 325000 | 327000 | 327000 | 324500 | 12730 |
| 586 | 20250321 | 090200 | 8728114750 | 327000 | 326500 | 328000 | 326000 | 6730 |
| 587 | 20250321 | 090100 | 6526701250 | 326500 | 326500 | 327500 | 326000 | 6938 |
| 588 | 20250321 | 090000 | 4260040000 | 326500 | 327500 | 328000 | 326000 | 12858 |