34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 3 | 20250317 | 184500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 4 | 20250317 | 184400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 5 | 20250317 | 184300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 6 | 20250317 | 184200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 7 | 20250317 | 184100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 8 | 20250317 | 184000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 9 | 20250317 | 183900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 10 | 20250317 | 183800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 11 | 20250317 | 183700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 12 | 20250317 | 183600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 13 | 20250317 | 183500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 14 | 20250317 | 183400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 15 | 20250317 | 183300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 16 | 20250317 | 183200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 17 | 20250317 | 183100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 18 | 20250317 | 183000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 19 | 20250317 | 182900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 20 | 20250317 | 182800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 21 | 20250317 | 182700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 22 | 20250317 | 182600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 23 | 20250317 | 182500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 24 | 20250317 | 182400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 25 | 20250317 | 182300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 26 | 20250317 | 182200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 27 | 20250317 | 182100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 28 | 20250317 | 182000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 29 | 20250317 | 181900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 30 | 20250317 | 181800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 31 | 20250317 | 181700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 32 | 20250317 | 181600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 33 | 20250317 | 181500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 34 | 20250317 | 181400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 35 | 20250317 | 181300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 36 | 20250317 | 181200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 37 | 20250317 | 181100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 38 | 20250317 | 181000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 39 | 20250317 | 180900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 40 | 20250317 | 180800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 41 | 20250317 | 180700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 42 | 20250317 | 180600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 43 | 20250317 | 180500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 44 | 20250317 | 180400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 45 | 20250317 | 180300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 46 | 20250317 | 180200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 47 | 20250317 | 180100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 48 | 20250317 | 180000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 49 | 20250317 | 175900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 50 | 20250317 | 175800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 51 | 20250317 | 175700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 52 | 20250317 | 175600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 53 | 20250317 | 175500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 54 | 20250317 | 175400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 55 | 20250317 | 175300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 56 | 20250317 | 175200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 57 | 20250317 | 175100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 58 | 20250317 | 175000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 59 | 20250317 | 174900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 60 | 20250317 | 174800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 61 | 20250317 | 174700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 62 | 20250317 | 174600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 63 | 20250317 | 174500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 64 | 20250317 | 174400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 65 | 20250317 | 174300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 66 | 20250317 | 174200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 67 | 20250317 | 174100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 68 | 20250317 | 174000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 69 | 20250317 | 173900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 70 | 20250317 | 173800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 71 | 20250317 | 173700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 72 | 20250317 | 173600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 73 | 20250317 | 173500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 74 | 20250317 | 173400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 75 | 20250317 | 173300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 76 | 20250317 | 173200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 77 | 20250317 | 173100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 78 | 20250317 | 173000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 79 | 20250317 | 172900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 80 | 20250317 | 172800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 81 | 20250317 | 172700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 82 | 20250317 | 172600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 83 | 20250317 | 172500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 84 | 20250317 | 172400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 85 | 20250317 | 172300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 86 | 20250317 | 172200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 87 | 20250317 | 172100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 88 | 20250317 | 172000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 89 | 20250317 | 171900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 90 | 20250317 | 171800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 91 | 20250317 | 171700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 92 | 20250317 | 171600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 93 | 20250317 | 171500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 94 | 20250317 | 171400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 95 | 20250317 | 171300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 96 | 20250317 | 171200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 97 | 20250317 | 171100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 98 | 20250317 | 171000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 99 | 20250317 | 170900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 100 | 20250317 | 170800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 101 | 20250317 | 170700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 102 | 20250317 | 170600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 103 | 20250317 | 170500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 104 | 20250317 | 170400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 105 | 20250317 | 170300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 106 | 20250317 | 170200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 107 | 20250317 | 170100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 108 | 20250317 | 170000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 109 | 20250317 | 165900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 110 | 20250317 | 165800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 111 | 20250317 | 165700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 112 | 20250317 | 165600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 113 | 20250317 | 165500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 114 | 20250317 | 165400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 115 | 20250317 | 165300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 116 | 20250317 | 165200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 117 | 20250317 | 165100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 118 | 20250317 | 165000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 119 | 20250317 | 164900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 120 | 20250317 | 164800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 121 | 20250317 | 164700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 122 | 20250317 | 164600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 123 | 20250317 | 164500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 124 | 20250317 | 164400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 125 | 20250317 | 164300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 126 | 20250317 | 164200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 127 | 20250317 | 164100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 128 | 20250317 | 164000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 129 | 20250317 | 163900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 130 | 20250317 | 163800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 131 | 20250317 | 163700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 132 | 20250317 | 163600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 133 | 20250317 | 163500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 134 | 20250317 | 163400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 135 | 20250317 | 163300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 136 | 20250317 | 163200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 137 | 20250317 | 163100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 138 | 20250317 | 163000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 139 | 20250317 | 162900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 140 | 20250317 | 162800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 141 | 20250317 | 162700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 142 | 20250317 | 162600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 143 | 20250317 | 162500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 144 | 20250317 | 162400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 145 | 20250317 | 162300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 146 | 20250317 | 162200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 147 | 20250317 | 162100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 148 | 20250317 | 162000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 149 | 20250317 | 161900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 150 | 20250317 | 161800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 151 | 20250317 | 161700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 152 | 20250317 | 161600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 153 | 20250317 | 161500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 154 | 20250317 | 161400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 155 | 20250317 | 161300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 156 | 20250317 | 161200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 157 | 20250317 | 161100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 158 | 20250317 | 161000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 159 | 20250317 | 160900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 160 | 20250317 | 160800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 161 | 20250317 | 160700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 162 | 20250317 | 160600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 163 | 20250317 | 160500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 164 | 20250317 | 160400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 165 | 20250317 | 160300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 166 | 20250317 | 160200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 167 | 20250317 | 160100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 168 | 20250317 | 160000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 169 | 20250317 | 155900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 170 | 20250317 | 155800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 171 | 20250317 | 155700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 172 | 20250317 | 155600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 173 | 20250317 | 155500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 174 | 20250317 | 155400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 175 | 20250317 | 155300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 176 | 20250317 | 155200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 177 | 20250317 | 155100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 178 | 20250317 | 155000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 179 | 20250317 | 154900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 180 | 20250317 | 154800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 181 | 20250317 | 154700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 182 | 20250317 | 154600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 183 | 20250317 | 154500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 184 | 20250317 | 154400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 185 | 20250317 | 154300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 186 | 20250317 | 154200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 187 | 20250317 | 154100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 188 | 20250317 | 154000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 189 | 20250317 | 153900 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 190 | 20250317 | 153800 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 191 | 20250317 | 153700 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 192 | 20250317 | 153600 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 193 | 20250317 | 153500 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 194 | 20250317 | 153400 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 195 | 20250317 | 153300 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 196 | 20250317 | 153200 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 197 | 20250317 | 153100 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 0 |
| 198 | 20250317 | 153000 | 100479119750 | 307000 | 307000 | 307000 | 307000 | 34563 |
| 199 | 20250317 | 152900 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 200 | 20250317 | 152800 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 201 | 20250317 | 152700 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 202 | 20250317 | 152600 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 203 | 20250317 | 152500 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 204 | 20250317 | 152400 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 205 | 20250317 | 152300 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 206 | 20250317 | 152200 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 207 | 20250317 | 152100 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 208 | 20250317 | 152000 | 89868278750 | 306000 | 306000 | 306000 | 306000 | 0 |
| 209 | 20250317 | 151900 | 89868278750 | 306000 | 306000 | 306500 | 305500 | 2489 |
| 210 | 20250317 | 151800 | 89106571250 | 305500 | 305500 | 306000 | 305500 | 420 |
| 211 | 20250317 | 151700 | 88978223500 | 305500 | 306000 | 306000 | 305500 | 668 |
| 212 | 20250317 | 151600 | 88774131500 | 306000 | 305000 | 306000 | 305000 | 1055 |
| 213 | 20250317 | 151500 | 88452021000 | 305250 | 305500 | 305500 | 305000 | 718 |
| 214 | 20250317 | 151400 | 88232962750 | 305000 | 305500 | 306000 | 305000 | 658 |
| 215 | 20250317 | 151300 | 88032026750 | 305500 | 305000 | 306000 | 305000 | 1072 |
| 216 | 20250317 | 151200 | 87704477250 | 305000 | 305500 | 306000 | 305000 | 811 |
| 217 | 20250317 | 151100 | 87456916250 | 305500 | 305000 | 306500 | 305000 | 3861 |
| 218 | 20250317 | 151000 | 86277591250 | 304500 | 305000 | 305000 | 304500 | 808 |
| 219 | 20250317 | 150900 | 86031357500 | 305000 | 305250 | 305500 | 305000 | 1165 |
| 220 | 20250317 | 150800 | 85676019500 | 305000 | 305000 | 305500 | 304500 | 1154 |
| 221 | 20250317 | 150700 | 85324123000 | 305000 | 305000 | 305500 | 305000 | 1128 |
| 222 | 20250317 | 150600 | 84979963250 | 305250 | 305000 | 305500 | 304500 | 1382 |
| 223 | 20250317 | 150500 | 84558455500 | 305000 | 305000 | 305500 | 305000 | 1291 |
| 224 | 20250317 | 150400 | 84164687000 | 305000 | 305000 | 305500 | 305000 | 1023 |
| 225 | 20250317 | 150300 | 83852659000 | 305500 | 305500 | 305500 | 305000 | 661 |
| 226 | 20250317 | 150200 | 83651046000 | 305500 | 305000 | 305500 | 305000 | 955 |
| 227 | 20250317 | 150100 | 83359755000 | 305000 | 305000 | 305500 | 305000 | 683 |
| 228 | 20250317 | 150000 | 83151435500 | 305000 | 305500 | 305500 | 305000 | 631 |
| 229 | 20250317 | 145900 | 82958975000 | 305000 | 305000 | 305500 | 304500 | 2514 |
| 230 | 20250317 | 145800 | 82192358500 | 305000 | 304500 | 305000 | 304500 | 522 |
| 231 | 20250317 | 145700 | 82033395000 | 304500 | 304500 | 305000 | 304500 | 995 |
| 232 | 20250317 | 145600 | 81730287500 | 305000 | 305000 | 305500 | 304500 | 1047 |
| 233 | 20250317 | 145500 | 81410927250 | 305000 | 305000 | 305500 | 305000 | 1049 |
| 234 | 20250317 | 145400 | 81090970750 | 305000 | 305000 | 305500 | 305000 | 551 |
| 235 | 20250317 | 145300 | 80922890750 | 305000 | 305000 | 305500 | 305000 | 608 |
| 236 | 20250317 | 145200 | 80737283250 | 305000 | 305000 | 305500 | 304500 | 5676 |
| 237 | 20250317 | 145100 | 79006504750 | 305000 | 305000 | 305500 | 305000 | 375 |
| 238 | 20250317 | 145000 | 78892103000 | 305000 | 305500 | 305500 | 305000 | 1408 |
| 239 | 20250317 | 144900 | 78462468750 | 305500 | 305500 | 306000 | 305500 | 942 |
| 240 | 20250317 | 144800 | 78174657250 | 305500 | 305500 | 306000 | 305500 | 773 |
| 241 | 20250317 | 144700 | 77938495250 | 306000 | 305500 | 306000 | 305000 | 3095 |
| 242 | 20250317 | 144600 | 76993431250 | 305500 | 305500 | 306000 | 305500 | 331 |
| 243 | 20250317 | 144500 | 76892228250 | 306000 | 305500 | 306000 | 305500 | 531 |
| 244 | 20250317 | 144400 | 76729939250 | 305500 | 306000 | 306000 | 305500 | 347 |
| 245 | 20250317 | 144300 | 76623895250 | 305500 | 306000 | 306500 | 305500 | 1334 |
| 246 | 20250317 | 144200 | 76215713500 | 306500 | 306500 | 306500 | 306000 | 1099 |
| 247 | 20250317 | 144100 | 75879274500 | 306000 | 306000 | 306500 | 306000 | 261 |
| 248 | 20250317 | 144000 | 75799404000 | 306000 | 306000 | 306500 | 306000 | 129 |
| 249 | 20250317 | 143900 | 75759916250 | 306000 | 306000 | 306500 | 306000 | 318 |
| 250 | 20250317 | 143800 | 75662574250 | 306000 | 306500 | 306500 | 306000 | 156 |
| 251 | 20250317 | 143700 | 75614825250 | 306000 | 306000 | 306500 | 306000 | 606 |
| 252 | 20250317 | 143600 | 75429385250 | 306000 | 306500 | 306500 | 306000 | 506 |
| 253 | 20250317 | 143500 | 75274358500 | 306000 | 306000 | 306500 | 306000 | 337 |
| 254 | 20250317 | 143400 | 75171196500 | 306000 | 306000 | 306500 | 306000 | 262 |
| 255 | 20250317 | 143300 | 75091023750 | 306500 | 306000 | 306500 | 306000 | 157 |
| 256 | 20250317 | 143200 | 75042957750 | 306000 | 306000 | 306500 | 306000 | 238 |
| 257 | 20250317 | 143100 | 74970093750 | 306000 | 306500 | 306500 | 306000 | 340 |
| 258 | 20250317 | 143000 | 74866038250 | 306000 | 306000 | 306500 | 306000 | 161 |
| 259 | 20250317 | 142900 | 74816759250 | 306000 | 306000 | 306500 | 306000 | 522 |
| 260 | 20250317 | 142800 | 74656937750 | 306000 | 306000 | 306500 | 306000 | 150 |
| 261 | 20250317 | 142700 | 74611027750 | 306000 | 306500 | 306500 | 306000 | 437 |
| 262 | 20250317 | 142600 | 74477248750 | 306000 | 306000 | 306500 | 306000 | 212 |
| 263 | 20250317 | 142500 | 74412361250 | 306000 | 306000 | 306500 | 306000 | 240 |
| 264 | 20250317 | 142400 | 74338877250 | 306500 | 306250 | 306500 | 306000 | 364 |
| 265 | 20250317 | 142300 | 74227483750 | 306000 | 306500 | 306500 | 306000 | 278 |
| 266 | 20250317 | 142200 | 74142382750 | 306500 | 306500 | 306500 | 306000 | 323 |
| 267 | 20250317 | 142100 | 74043502250 | 306500 | 306000 | 306500 | 306000 | 180 |
| 268 | 20250317 | 142000 | 73988403250 | 306000 | 306000 | 306500 | 306000 | 190 |
| 269 | 20250317 | 141900 | 73930261750 | 306000 | 306000 | 306500 | 306000 | 209 |
| 270 | 20250317 | 141800 | 73866293250 | 306500 | 306000 | 306500 | 306000 | 215 |
| 271 | 20250317 | 141700 | 73800455750 | 306000 | 306500 | 306500 | 306000 | 357 |
| 272 | 20250317 | 141600 | 73691151250 | 306000 | 306000 | 306500 | 306000 | 128 |
| 273 | 20250317 | 141500 | 73651974250 | 306000 | 306000 | 306500 | 306000 | 163 |
| 274 | 20250317 | 141400 | 73602061750 | 306000 | 306000 | 306500 | 306000 | 343 |
| 275 | 20250317 | 141300 | 73497094750 | 306000 | 306000 | 306500 | 306000 | 194 |
| 276 | 20250317 | 141200 | 73437686250 | 306000 | 306000 | 306500 | 306000 | 359 |
| 277 | 20250317 | 141100 | 73327823250 | 306500 | 306000 | 306500 | 306000 | 669 |
| 278 | 20250317 | 141000 | 73123030750 | 306000 | 306500 | 306500 | 306000 | 164 |
| 279 | 20250317 | 140900 | 73072842750 | 306000 | 306000 | 306500 | 306000 | 301 |
| 280 | 20250317 | 140800 | 72980720250 | 306000 | 306000 | 306500 | 306000 | 192 |
| 281 | 20250317 | 140700 | 72921923250 | 306000 | 306500 | 306500 | 306000 | 289 |
| 282 | 20250317 | 140600 | 72833468250 | 306000 | 306000 | 306500 | 306000 | 179 |
| 283 | 20250317 | 140500 | 72778684250 | 306000 | 306000 | 306500 | 306000 | 163 |
| 284 | 20250317 | 140400 | 72728769750 | 306000 | 306000 | 306500 | 306000 | 572 |
| 285 | 20250317 | 140300 | 72553728250 | 306500 | 306500 | 306500 | 306000 | 238 |
| 286 | 20250317 | 140200 | 72480880750 | 306000 | 306000 | 306500 | 306000 | 248 |
| 287 | 20250317 | 140100 | 72404984750 | 306000 | 306000 | 306500 | 306000 | 410 |
| 288 | 20250317 | 140000 | 72279488750 | 306000 | 306000 | 306500 | 306000 | 84 |
| 289 | 20250317 | 135900 | 72253782750 | 306000 | 306000 | 306500 | 306000 | 617 |
| 290 | 20250317 | 135800 | 72064972000 | 306000 | 306500 | 307000 | 306000 | 831 |
| 291 | 20250317 | 135700 | 71810296000 | 306500 | 307000 | 307000 | 306500 | 1035 |
| 292 | 20250317 | 135600 | 71492681500 | 307000 | 306500 | 307500 | 306500 | 863 |
| 293 | 20250317 | 135500 | 71227748000 | 306500 | 306500 | 307000 | 306500 | 190 |
| 294 | 20250317 | 135400 | 71169504500 | 306500 | 306500 | 307000 | 306500 | 276 |
| 295 | 20250317 | 135300 | 71084858500 | 306500 | 307000 | 307000 | 306500 | 495 |
| 296 | 20250317 | 135200 | 70932940000 | 307000 | 306500 | 307000 | 306500 | 206 |
| 297 | 20250317 | 135100 | 70869753500 | 307000 | 306500 | 307000 | 306500 | 226 |
| 298 | 20250317 | 135000 | 70800412500 | 306500 | 306500 | 307000 | 306500 | 143 |
| 299 | 20250317 | 134900 | 70756574000 | 306500 | 306500 | 307000 | 306500 | 158 |
| 300 | 20250317 | 134800 | 70708131000 | 306500 | 306500 | 307000 | 306500 | 110 |
| 301 | 20250317 | 134700 | 70674412000 | 307000 | 306500 | 307000 | 306500 | 133 |
| 302 | 20250317 | 134600 | 70633614500 | 307000 | 306500 | 307000 | 306500 | 172 |
| 303 | 20250317 | 134500 | 70580855000 | 307000 | 306500 | 307000 | 306500 | 671 |
| 304 | 20250317 | 134400 | 70375165500 | 306500 | 307250 | 307250 | 306500 | 480 |
| 305 | 20250317 | 134300 | 70227833250 | 307000 | 307000 | 307250 | 307000 | 200 |
| 306 | 20250317 | 134200 | 70166431250 | 307000 | 307000 | 307250 | 307000 | 384 |
| 307 | 20250317 | 134100 | 70048527250 | 307000 | 307000 | 307250 | 307000 | 174 |
| 308 | 20250317 | 134000 | 69995089000 | 307250 | 307000 | 307250 | 307000 | 101 |
| 309 | 20250317 | 133900 | 69964075500 | 307000 | 307000 | 307500 | 307000 | 135 |
| 310 | 20250317 | 133800 | 69922620750 | 307000 | 307000 | 307500 | 307000 | 70 |
| 311 | 20250317 | 133700 | 69901128750 | 307500 | 307000 | 307500 | 307000 | 132 |
| 312 | 20250317 | 133600 | 69860569250 | 307000 | 307000 | 307250 | 307000 | 168 |
| 313 | 20250317 | 133500 | 69808992500 | 307500 | 307250 | 307500 | 307000 | 986 |
| 314 | 20250317 | 133400 | 69506225500 | 307500 | 307000 | 307500 | 307000 | 145 |
| 315 | 20250317 | 133300 | 69461656750 | 307000 | 307500 | 307500 | 307000 | 223 |
| 316 | 20250317 | 133200 | 69393189500 | 307000 | 307500 | 307500 | 307000 | 136 |
| 317 | 20250317 | 133100 | 69351409250 | 307000 | 306750 | 307500 | 306500 | 267 |
| 318 | 20250317 | 133000 | 69269429250 | 307000 | 307000 | 307000 | 306500 | 134 |
| 319 | 20250317 | 132900 | 69228309750 | 306500 | 306500 | 307000 | 306500 | 338 |
| 320 | 20250317 | 132800 | 69124572750 | 307000 | 307000 | 307000 | 306500 | 111 |
| 321 | 20250317 | 132700 | 69090531500 | 306500 | 306750 | 307000 | 306500 | 767 |
| 322 | 20250317 | 132600 | 68855341500 | 306750 | 307000 | 307000 | 306500 | 108 |
| 323 | 20250317 | 132500 | 68822205000 | 307000 | 307000 | 307000 | 306500 | 171 |
| 324 | 20250317 | 132400 | 68769724250 | 306500 | 307500 | 307500 | 306500 | 632 |
| 325 | 20250317 | 132300 | 68575680000 | 307000 | 307000 | 307500 | 307000 | 59 |
| 326 | 20250317 | 132200 | 68557558000 | 307000 | 306500 | 307500 | 306500 | 797 |
| 327 | 20250317 | 132100 | 68312908500 | 306500 | 306500 | 307000 | 306500 | 269 |
| 328 | 20250317 | 132000 | 68230433000 | 307000 | 306500 | 307000 | 306500 | 439 |
| 329 | 20250317 | 131900 | 68095784750 | 307000 | 307000 | 307000 | 306500 | 93 |
| 330 | 20250317 | 131800 | 68067277750 | 306500 | 307000 | 307000 | 306500 | 134 |
| 331 | 20250317 | 131700 | 68026184750 | 307000 | 306500 | 307000 | 306500 | 192 |
| 332 | 20250317 | 131600 | 67967281250 | 306500 | 307000 | 307000 | 306500 | 51 |
| 333 | 20250317 | 131500 | 67951644250 | 307000 | 307000 | 307500 | 306500 | 909 |
| 334 | 20250317 | 131400 | 67672588250 | 307500 | 307250 | 307500 | 307000 | 305 |
| 335 | 20250317 | 131300 | 67578858500 | 307500 | 307500 | 307500 | 307000 | 175 |
| 336 | 20250317 | 131200 | 67525067750 | 307500 | 307500 | 308000 | 307000 | 188 |
| 337 | 20250317 | 131100 | 67467278250 | 307500 | 307000 | 307500 | 307000 | 205 |
| 338 | 20250317 | 131000 | 67404276250 | 307500 | 308000 | 308000 | 307000 | 631 |
| 339 | 20250317 | 130900 | 67210249750 | 307500 | 307500 | 308000 | 307500 | 1970 |
| 340 | 20250317 | 130800 | 66604447750 | 307500 | 308000 | 308500 | 307500 | 1485 |
| 341 | 20250317 | 130700 | 66147083500 | 308000 | 307750 | 308000 | 307500 | 496 |
| 342 | 20250317 | 130600 | 65994324750 | 308000 | 308000 | 308000 | 307500 | 133 |
| 343 | 20250317 | 130500 | 65953386750 | 307500 | 307000 | 308000 | 307000 | 825 |
| 344 | 20250317 | 130400 | 65699707750 | 307500 | 307000 | 307500 | 307000 | 310 |
| 345 | 20250317 | 130300 | 65604444250 | 307000 | 307000 | 307500 | 307000 | 104 |
| 346 | 20250317 | 130200 | 65572481750 | 307500 | 307500 | 307500 | 307000 | 262 |
| 347 | 20250317 | 130100 | 65491967000 | 307500 | 306750 | 307500 | 306500 | 1252 |
| 348 | 20250317 | 130000 | 65107523750 | 306500 | 307000 | 307000 | 306500 | 226 |
| 349 | 20250317 | 125900 | 65038172750 | 306500 | 306500 | 307000 | 306500 | 234 |
| 350 | 20250317 | 125800 | 64966428250 | 306500 | 306500 | 307000 | 306500 | 804 |
| 351 | 20250317 | 125700 | 64719975250 | 306500 | 307000 | 307000 | 306500 | 243 |
| 352 | 20250317 | 125600 | 64645434750 | 307000 | 307000 | 307000 | 306500 | 267 |
| 353 | 20250317 | 125500 | 64563497250 | 306500 | 306500 | 307000 | 306500 | 93 |
| 354 | 20250317 | 125400 | 64534964750 | 307000 | 307000 | 307000 | 306500 | 129 |
| 355 | 20250317 | 125300 | 64495389250 | 307000 | 306500 | 307000 | 306500 | 1139 |
| 356 | 20250317 | 125200 | 64145729500 | 306500 | 306750 | 307000 | 306500 | 219 |
| 357 | 20250317 | 125100 | 64078526250 | 307000 | 306500 | 307000 | 306500 | 194 |
| 358 | 20250317 | 125000 | 64019047250 | 306500 | 306500 | 307000 | 306500 | 136 |
| 359 | 20250317 | 124900 | 63977341750 | 306500 | 307000 | 307000 | 306500 | 241 |
| 360 | 20250317 | 124800 | 63903431750 | 307000 | 306500 | 307000 | 306500 | 55 |
| 361 | 20250317 | 124700 | 63886557250 | 306500 | 306500 | 306500 | 306500 | 169 |
| 362 | 20250317 | 124600 | 63834758750 | 306500 | 306750 | 307000 | 306500 | 237 |
| 363 | 20250317 | 124500 | 63762081250 | 306750 | 306500 | 307000 | 306500 | 85 |
| 364 | 20250317 | 124400 | 63736008750 | 306500 | 306500 | 307000 | 306000 | 525 |
| 365 | 20250317 | 124300 | 63575194250 | 306500 | 306500 | 306500 | 306000 | 427 |
| 366 | 20250317 | 124200 | 63444356250 | 306000 | 306000 | 306500 | 306000 | 123 |
| 367 | 20250317 | 124100 | 63406684750 | 306500 | 306000 | 306500 | 306000 | 160 |
| 368 | 20250317 | 124000 | 63357677250 | 306500 | 306500 | 306500 | 306000 | 116 |
| 369 | 20250317 | 123900 | 63322123750 | 306500 | 306500 | 306500 | 306000 | 276 |
| 370 | 20250317 | 123800 | 63237542250 | 306000 | 306000 | 306500 | 306000 | 124 |
| 371 | 20250317 | 123700 | 63199573750 | 306500 | 306500 | 306500 | 306000 | 188 |
| 372 | 20250317 | 123600 | 63141964750 | 306000 | 306500 | 307000 | 306000 | 149 |
| 373 | 20250317 | 123500 | 63096294250 | 306500 | 306500 | 307000 | 306000 | 1111 |
| 374 | 20250317 | 123400 | 62755773750 | 307000 | 307000 | 307000 | 306500 | 210 |
| 375 | 20250317 | 123300 | 62691338250 | 307000 | 306500 | 307000 | 306500 | 233 |
| 376 | 20250317 | 123200 | 62619921750 | 307000 | 306500 | 307000 | 306500 | 1145 |
| 377 | 20250317 | 123100 | 62268478750 | 306500 | 306000 | 306500 | 306000 | 488 |
| 378 | 20250317 | 123000 | 62118981250 | 306500 | 306000 | 306500 | 306000 | 607 |
| 379 | 20250317 | 122900 | 61933010000 | 306500 | 306500 | 306500 | 306000 | 209 |
| 380 | 20250317 | 122800 | 61868989000 | 306500 | 306000 | 306500 | 306000 | 282 |
| 381 | 20250317 | 122700 | 61782617000 | 306500 | 306500 | 306500 | 306000 | 168 |
| 382 | 20250317 | 122600 | 61731190500 | 306500 | 306000 | 306500 | 306000 | 307 |
| 383 | 20250317 | 122500 | 61637190500 | 306250 | 306250 | 306250 | 306000 | 279 |
| 384 | 20250317 | 122400 | 61551776250 | 306250 | 306500 | 306750 | 306000 | 317 |
| 385 | 20250317 | 122300 | 61454629000 | 306500 | 306500 | 307000 | 306500 | 549 |
| 386 | 20250317 | 122200 | 61286359250 | 306500 | 307000 | 307000 | 306500 | 198 |
| 387 | 20250317 | 122100 | 61225598250 | 307000 | 307000 | 307000 | 306500 | 189 |
| 388 | 20250317 | 122000 | 61167645750 | 307000 | 306500 | 307000 | 306500 | 245 |
| 389 | 20250317 | 121900 | 61092550500 | 307000 | 306500 | 307000 | 306500 | 435 |
| 390 | 20250317 | 121800 | 60959190000 | 307000 | 306500 | 307000 | 306500 | 297 |
| 391 | 20250317 | 121700 | 60868073000 | 306500 | 306500 | 307000 | 306500 | 99 |
| 392 | 20250317 | 121600 | 60837694500 | 306500 | 307000 | 307000 | 306500 | 856 |
| 393 | 20250317 | 121500 | 60574981500 | 307000 | 307000 | 307500 | 307000 | 186 |
| 394 | 20250317 | 121400 | 60517844500 | 307000 | 307000 | 307500 | 307000 | 34 |
| 395 | 20250317 | 121300 | 60507398500 | 307000 | 307500 | 307500 | 307000 | 136 |
| 396 | 20250317 | 121200 | 60465628500 | 307500 | 307000 | 307500 | 307000 | 140 |
| 397 | 20250317 | 121100 | 60422601000 | 307000 | 307000 | 307500 | 307000 | 67 |
| 398 | 20250317 | 121000 | 60402031500 | 307000 | 307000 | 307500 | 307000 | 210 |
| 399 | 20250317 | 120900 | 60337545000 | 307000 | 307000 | 307500 | 307000 | 164 |
| 400 | 20250317 | 120800 | 60287188000 | 307000 | 307000 | 307500 | 307000 | 132 |
| 401 | 20250317 | 120700 | 60246635000 | 307000 | 307000 | 307500 | 307000 | 487 |
| 402 | 20250317 | 120600 | 60097113000 | 307000 | 307000 | 307500 | 307000 | 120 |
| 403 | 20250317 | 120500 | 60060271500 | 307000 | 307000 | 307500 | 307000 | 135 |
| 404 | 20250317 | 120400 | 60018792500 | 307000 | 307500 | 307500 | 307000 | 263 |
| 405 | 20250317 | 120300 | 59938038000 | 307500 | 307000 | 307500 | 307000 | 260 |
| 406 | 20250317 | 120200 | 59858188500 | 307000 | 307000 | 307500 | 307000 | 112 |
| 407 | 20250317 | 120100 | 59823795500 | 307000 | 307000 | 307500 | 307000 | 113 |
| 408 | 20250317 | 120000 | 59789074500 | 307000 | 307000 | 307500 | 307000 | 104 |
| 409 | 20250317 | 115900 | 59757132500 | 307500 | 307500 | 307500 | 307000 | 74 |
| 410 | 20250317 | 115800 | 59734402000 | 307500 | 307500 | 307500 | 307000 | 1148 |
| 411 | 20250317 | 115700 | 59381903750 | 307250 | 307500 | 307500 | 307250 | 242 |
| 412 | 20250317 | 115600 | 59307499750 | 307250 | 307000 | 307500 | 307000 | 496 |
| 413 | 20250317 | 115500 | 59154994250 | 307000 | 307000 | 307500 | 307000 | 142 |
| 414 | 20250317 | 115400 | 59111351750 | 307000 | 307000 | 307500 | 307000 | 129 |
| 415 | 20250317 | 115300 | 59071715000 | 307500 | 307500 | 307500 | 307000 | 102 |
| 416 | 20250317 | 115200 | 59040378000 | 307500 | 307000 | 307500 | 307000 | 184 |
| 417 | 20250317 | 115100 | 58983868500 | 307000 | 307500 | 307500 | 307000 | 154 |
| 418 | 20250317 | 115000 | 58936533500 | 307000 | 307500 | 307500 | 307000 | 83 |
| 419 | 20250317 | 114900 | 58911039000 | 307500 | 307000 | 307500 | 307000 | 155 |
| 420 | 20250317 | 114800 | 58863432000 | 307000 | 307000 | 307500 | 307000 | 171 |
| 421 | 20250317 | 114700 | 58810873000 | 307500 | 307000 | 307500 | 307000 | 275 |
| 422 | 20250317 | 114600 | 58726380500 | 307500 | 307500 | 307500 | 307000 | 45 |
| 423 | 20250317 | 114500 | 58712561000 | 307500 | 307500 | 307500 | 307000 | 114 |
| 424 | 20250317 | 114400 | 58677524500 | 307000 | 307000 | 307500 | 307000 | 109 |
| 425 | 20250317 | 114300 | 58644022500 | 307000 | 307500 | 307500 | 307000 | 166 |
| 426 | 20250317 | 114200 | 58593006000 | 307500 | 307500 | 308000 | 307500 | 369 |
| 427 | 20250317 | 114100 | 58479508500 | 307500 | 307500 | 308000 | 307000 | 237 |
| 428 | 20250317 | 114000 | 58406620000 | 307500 | 307500 | 308000 | 307000 | 662 |
| 429 | 20250317 | 113900 | 58203055500 | 308000 | 307500 | 308000 | 307500 | 195 |
| 430 | 20250317 | 113800 | 58143059000 | 308000 | 308000 | 308000 | 307500 | 760 |
| 431 | 20250317 | 113700 | 57909058750 | 308000 | 308250 | 308500 | 308000 | 195 |
| 432 | 20250317 | 113600 | 57848969500 | 308500 | 308000 | 308500 | 308000 | 118 |
| 433 | 20250317 | 113500 | 57812612250 | 308000 | 308000 | 308500 | 308000 | 197 |
| 434 | 20250317 | 113400 | 57751873000 | 308500 | 307500 | 308500 | 307500 | 389 |
| 435 | 20250317 | 113300 | 57632063500 | 308000 | 307500 | 308000 | 307500 | 477 |
| 436 | 20250317 | 113200 | 57485170000 | 308000 | 308000 | 308000 | 307500 | 315 |
| 437 | 20250317 | 113100 | 57388157500 | 307500 | 308000 | 308000 | 307500 | 182 |
| 438 | 20250317 | 113000 | 57332119250 | 307500 | 308000 | 308000 | 307500 | 362 |
| 439 | 20250317 | 112900 | 57220637250 | 308000 | 307500 | 308000 | 307000 | 434 |
| 440 | 20250317 | 112800 | 57087156500 | 307500 | 307000 | 307500 | 307000 | 518 |
| 441 | 20250317 | 112700 | 56927923750 | 307500 | 307000 | 307500 | 307000 | 300 |
| 442 | 20250317 | 112600 | 56835778750 | 307000 | 307000 | 307500 | 306500 | 1179 |
| 443 | 20250317 | 112500 | 56473825250 | 307000 | 307500 | 307500 | 307000 | 121 |
| 444 | 20250317 | 112400 | 56436672750 | 307000 | 306500 | 307500 | 306500 | 1703 |
| 445 | 20250317 | 112300 | 55913821250 | 306500 | 306500 | 307000 | 306500 | 103 |
| 446 | 20250317 | 112200 | 55882232000 | 306500 | 306500 | 307000 | 306500 | 1753 |
| 447 | 20250317 | 112100 | 55344926250 | 306500 | 306500 | 307000 | 306500 | 186 |
| 448 | 20250317 | 112000 | 55287883250 | 307000 | 306750 | 307000 | 306500 | 705 |
| 449 | 20250317 | 111900 | 55071725000 | 306500 | 306500 | 307000 | 306500 | 194 |
| 450 | 20250317 | 111800 | 55012247500 | 307000 | 307000 | 307000 | 306500 | 184 |
| 451 | 20250317 | 111700 | 54955796250 | 307000 | 306500 | 307000 | 306500 | 238 |
| 452 | 20250317 | 111600 | 54882780250 | 306500 | 307000 | 307000 | 306500 | 231 |
| 453 | 20250317 | 111500 | 54811958250 | 307000 | 306500 | 307000 | 306500 | 171 |
| 454 | 20250317 | 111400 | 54759528500 | 306500 | 307000 | 307000 | 306500 | 114 |
| 455 | 20250317 | 111300 | 54724570250 | 306500 | 306500 | 307000 | 306500 | 206 |
| 456 | 20250317 | 111200 | 54661388500 | 306500 | 306500 | 307000 | 306500 | 335 |
| 457 | 20250317 | 111100 | 54558582000 | 306500 | 306500 | 307000 | 306500 | 263 |
| 458 | 20250317 | 111000 | 54477947000 | 307000 | 307000 | 307000 | 306500 | 257 |
| 459 | 20250317 | 110900 | 54399133750 | 306500 | 307000 | 307000 | 306500 | 144 |
| 460 | 20250317 | 110800 | 54354971250 | 307000 | 306750 | 307000 | 306750 | 80 |
| 461 | 20250317 | 110700 | 54330416500 | 307000 | 306500 | 307000 | 306500 | 297 |
| 462 | 20250317 | 110600 | 54239288500 | 306500 | 306750 | 307000 | 306500 | 398 |
| 463 | 20250317 | 110500 | 54117134000 | 306750 | 306500 | 307000 | 306000 | 223 |
| 464 | 20250317 | 110400 | 54048785250 | 306500 | 306500 | 307000 | 306500 | 219 |
| 465 | 20250317 | 110300 | 53981643750 | 306500 | 307000 | 307000 | 306500 | 990 |
| 466 | 20250317 | 110200 | 53677947750 | 307000 | 307000 | 307500 | 307000 | 240 |
| 467 | 20250317 | 110100 | 53604257750 | 307000 | 307000 | 307500 | 307000 | 110 |
| 468 | 20250317 | 110000 | 53570471750 | 307000 | 307000 | 307500 | 307000 | 466 |
| 469 | 20250317 | 105900 | 53427380250 | 307000 | 307000 | 307500 | 307000 | 258 |
| 470 | 20250317 | 105800 | 53348161750 | 307500 | 307500 | 307500 | 307000 | 416 |
| 471 | 20250317 | 105700 | 53220371000 | 307500 | 306250 | 307500 | 306000 | 2616 |
| 472 | 20250317 | 105600 | 52418468000 | 306000 | 305500 | 306500 | 305500 | 2446 |
| 473 | 20250317 | 105500 | 51670564500 | 306000 | 306000 | 306000 | 305500 | 719 |
| 474 | 20250317 | 105400 | 51450840500 | 306000 | 307000 | 307000 | 306000 | 2829 |
| 475 | 20250317 | 105300 | 50584277500 | 307000 | 307000 | 307500 | 307000 | 1665 |
| 476 | 20250317 | 105200 | 50073082500 | 307000 | 307000 | 307500 | 307000 | 1351 |
| 477 | 20250317 | 105100 | 49658257250 | 307250 | 307500 | 307750 | 307250 | 1672 |
| 478 | 20250317 | 105000 | 49144118750 | 307500 | 307500 | 308000 | 307500 | 123 |
| 479 | 20250317 | 104900 | 49106265500 | 307500 | 308000 | 308000 | 307500 | 657 |
| 480 | 20250317 | 104800 | 48904074250 | 307500 | 308000 | 308500 | 307500 | 1357 |
| 481 | 20250317 | 104700 | 48486170000 | 308500 | 308500 | 308500 | 308000 | 364 |
| 482 | 20250317 | 104600 | 48373891500 | 308500 | 308000 | 308500 | 308000 | 229 |
| 483 | 20250317 | 104500 | 48303260500 | 308500 | 308500 | 308500 | 308000 | 435 |
| 484 | 20250317 | 104400 | 48169174500 | 308500 | 308000 | 308500 | 308000 | 248 |
| 485 | 20250317 | 104300 | 48092698000 | 308000 | 308500 | 308500 | 308000 | 188 |
| 486 | 20250317 | 104200 | 48034789000 | 308500 | 308000 | 308500 | 308000 | 238 |
| 487 | 20250317 | 104100 | 47961448000 | 308000 | 307500 | 308000 | 307500 | 1231 |
| 488 | 20250317 | 104000 | 47582499500 | 307500 | 307500 | 308000 | 307500 | 282 |
| 489 | 20250317 | 103900 | 47495772000 | 308000 | 308000 | 308500 | 307500 | 1549 |
| 490 | 20250317 | 103800 | 47018732500 | 308000 | 308000 | 308500 | 308000 | 224 |
| 491 | 20250317 | 103700 | 46949668500 | 308000 | 308000 | 308500 | 308000 | 381 |
| 492 | 20250317 | 103600 | 46832183500 | 308000 | 308000 | 308500 | 308000 | 295 |
| 493 | 20250317 | 103500 | 46741274500 | 308000 | 308000 | 308500 | 308000 | 187 |
| 494 | 20250317 | 103400 | 46683640500 | 308000 | 308000 | 308500 | 308000 | 633 |
| 495 | 20250317 | 103300 | 46488643500 | 308500 | 308500 | 308500 | 308000 | 296 |
| 496 | 20250317 | 103200 | 46397344750 | 308000 | 308000 | 308500 | 308000 | 287 |
| 497 | 20250317 | 103100 | 46308880000 | 308250 | 308500 | 308500 | 308000 | 95 |
| 498 | 20250317 | 103000 | 46279586250 | 308000 | 308500 | 309000 | 308000 | 243 |
| 499 | 20250317 | 102900 | 46204625750 | 308500 | 309000 | 309000 | 308000 | 1371 |
| 500 | 20250317 | 102800 | 45781553000 | 309000 | 308500 | 309000 | 308500 | 141 |
| 501 | 20250317 | 102700 | 45738021500 | 308500 | 309000 | 309000 | 308500 | 255 |
| 502 | 20250317 | 102600 | 45659253500 | 309000 | 309000 | 309000 | 308500 | 495 |
| 503 | 20250317 | 102500 | 45506396000 | 308500 | 309000 | 309000 | 308500 | 163 |
| 504 | 20250317 | 102400 | 45456057000 | 308500 | 308500 | 309000 | 308500 | 61 |
| 505 | 20250317 | 102300 | 45437233000 | 308500 | 309000 | 309000 | 308500 | 1599 |
| 506 | 20250317 | 102200 | 44943300750 | 309000 | 308500 | 309000 | 308500 | 781 |
| 507 | 20250317 | 102100 | 44701985750 | 308500 | 308500 | 308500 | 308000 | 1394 |
| 508 | 20250317 | 102000 | 44271999750 | 308000 | 308000 | 308500 | 308000 | 1034 |
| 509 | 20250317 | 101900 | 43953458750 | 308500 | 308500 | 308500 | 308000 | 647 |
| 510 | 20250317 | 101800 | 43753916750 | 308500 | 308500 | 308500 | 308000 | 302 |
| 511 | 20250317 | 101700 | 43660855250 | 308000 | 308000 | 308500 | 308000 | 225 |
| 512 | 20250317 | 101600 | 43591519250 | 308500 | 308500 | 308500 | 308000 | 179 |
| 513 | 20250317 | 101500 | 43536367250 | 308000 | 308500 | 308500 | 308000 | 479 |
| 514 | 20250317 | 101400 | 43388794750 | 308000 | 308000 | 308500 | 308000 | 1046 |
| 515 | 20250317 | 101300 | 43066622250 | 308000 | 308000 | 308500 | 308000 | 288 |
| 516 | 20250317 | 101200 | 42977872750 | 308500 | 308000 | 308500 | 308000 | 1717 |
| 517 | 20250317 | 101100 | 42448990750 | 308000 | 308500 | 308500 | 308000 | 101 |
| 518 | 20250317 | 101000 | 42417863000 | 308500 | 308000 | 308500 | 307500 | 1927 |
| 519 | 20250317 | 100900 | 41824340000 | 307500 | 307500 | 308000 | 307500 | 593 |
| 520 | 20250317 | 100800 | 41641793500 | 307500 | 307500 | 308000 | 307500 | 419 |
| 521 | 20250317 | 100700 | 41512894000 | 307500 | 307500 | 308000 | 307500 | 944 |
| 522 | 20250317 | 100600 | 41222565000 | 307500 | 307500 | 308000 | 307500 | 363 |
| 523 | 20250317 | 100500 | 41110930500 | 307500 | 307500 | 308000 | 307500 | 575 |
| 524 | 20250317 | 100400 | 40934093750 | 307500 | 308000 | 308500 | 307500 | 928 |
| 525 | 20250317 | 100300 | 40648300000 | 308000 | 309000 | 309000 | 308000 | 1402 |
| 526 | 20250317 | 100200 | 40215974500 | 308500 | 309000 | 309500 | 308000 | 6767 |
| 527 | 20250317 | 100100 | 38128905500 | 309000 | 309000 | 309500 | 308500 | 1296 |
| 528 | 20250317 | 100000 | 37728437750 | 309000 | 309500 | 310000 | 309000 | 1405 |
| 529 | 20250317 | 095900 | 37294033250 | 309500 | 311000 | 311000 | 309500 | 2282 |
| 530 | 20250317 | 095800 | 36586206250 | 311000 | 310500 | 311000 | 310500 | 335 |
| 531 | 20250317 | 095700 | 36482088750 | 310500 | 310500 | 311000 | 310500 | 668 |
| 532 | 20250317 | 095600 | 36274560000 | 310500 | 310500 | 311000 | 310500 | 315 |
| 533 | 20250317 | 095500 | 36176742000 | 310500 | 310500 | 310500 | 310000 | 682 |
| 534 | 20250317 | 095400 | 35965026000 | 310000 | 309500 | 310500 | 309500 | 1121 |
| 535 | 20250317 | 095300 | 35617584500 | 309500 | 309500 | 310000 | 309000 | 1497 |
| 536 | 20250317 | 095200 | 35154557250 | 309500 | 310500 | 311000 | 309500 | 2807 |
| 537 | 20250317 | 095100 | 34284914750 | 310750 | 310500 | 311000 | 310500 | 330 |
| 538 | 20250317 | 095000 | 34182424000 | 310500 | 310500 | 311500 | 310500 | 689 |
| 539 | 20250317 | 094900 | 33968276500 | 310500 | 310500 | 311500 | 310500 | 1440 |
| 540 | 20250317 | 094800 | 33520844750 | 310500 | 311000 | 311000 | 310500 | 263 |
| 541 | 20250317 | 094700 | 33439098000 | 310500 | 311500 | 311500 | 310500 | 851 |
| 542 | 20250317 | 094600 | 33174454500 | 311500 | 311000 | 311500 | 311000 | 658 |
| 543 | 20250317 | 094500 | 32969672000 | 311000 | 311500 | 311750 | 311000 | 846 |
| 544 | 20250317 | 094400 | 32706149250 | 311500 | 312500 | 312500 | 311500 | 1377 |
| 545 | 20250317 | 094300 | 32276614750 | 312500 | 311000 | 313000 | 311000 | 2543 |
| 546 | 20250317 | 094200 | 31483978250 | 311500 | 311000 | 311500 | 310500 | 982 |
| 547 | 20250317 | 094100 | 31178617750 | 311000 | 311000 | 311500 | 311000 | 829 |
| 548 | 20250317 | 094000 | 30920743750 | 311000 | 311500 | 312000 | 311000 | 1603 |
| 549 | 20250317 | 093900 | 30421496750 | 311500 | 312000 | 312500 | 311500 | 1343 |
| 550 | 20250317 | 093800 | 30002777000 | 312000 | 312500 | 313000 | 312000 | 713 |
| 551 | 20250317 | 093700 | 29780021500 | 312500 | 313000 | 313000 | 312500 | 1108 |
| 552 | 20250317 | 093600 | 29433687750 | 312750 | 312500 | 313000 | 312500 | 818 |
| 553 | 20250317 | 093500 | 29177973250 | 312500 | 313000 | 313000 | 312500 | 932 |
| 554 | 20250317 | 093400 | 28886410750 | 313500 | 313500 | 313500 | 312500 | 2347 |
| 555 | 20250317 | 093300 | 28151358500 | 313000 | 313500 | 314000 | 313000 | 3669 |
| 556 | 20250317 | 093200 | 27001306750 | 313500 | 313000 | 314000 | 313000 | 3748 |
| 557 | 20250317 | 093100 | 25826333000 | 313500 | 312000 | 313500 | 312000 | 4100 |
| 558 | 20250317 | 093000 | 24544420000 | 312250 | 312000 | 312500 | 311500 | 1521 |
| 559 | 20250317 | 092900 | 24069908500 | 312000 | 311500 | 312000 | 311000 | 1804 |
| 560 | 20250317 | 092800 | 23507570000 | 311500 | 310500 | 311500 | 310500 | 1077 |
| 561 | 20250317 | 092700 | 23172585000 | 310500 | 311000 | 311000 | 310500 | 709 |
| 562 | 20250317 | 092600 | 22952252500 | 311000 | 311500 | 312000 | 310500 | 3034 |
| 563 | 20250317 | 092500 | 22008231000 | 311000 | 311500 | 311500 | 310500 | 1757 |
| 564 | 20250317 | 092400 | 21461552000 | 312000 | 311000 | 312500 | 311000 | 7156 |
| 565 | 20250317 | 092300 | 19230402500 | 311000 | 310500 | 311000 | 310000 | 2768 |
| 566 | 20250317 | 092200 | 18370531000 | 310500 | 309500 | 310500 | 308500 | 5078 |
| 567 | 20250317 | 092100 | 16798091750 | 309500 | 309500 | 310000 | 309500 | 1152 |
| 568 | 20250317 | 092000 | 16441172250 | 309500 | 309500 | 310000 | 309500 | 676 |
| 569 | 20250317 | 091900 | 16231898750 | 309500 | 309000 | 310000 | 309000 | 2544 |
| 570 | 20250317 | 091800 | 15444579250 | 309000 | 309000 | 309500 | 309000 | 1245 |
| 571 | 20250317 | 091700 | 15059556500 | 309000 | 309500 | 309500 | 309000 | 1048 |
| 572 | 20250317 | 091600 | 14735649500 | 309000 | 309000 | 309500 | 308500 | 639 |
| 573 | 20250317 | 091500 | 14538203500 | 309500 | 309500 | 310000 | 308500 | 3354 |
| 574 | 20250317 | 091400 | 13500318000 | 310000 | 308000 | 310000 | 308000 | 1144 |
| 575 | 20250317 | 091300 | 13146694500 | 308000 | 307500 | 308500 | 307500 | 1827 |
| 576 | 20250317 | 091200 | 12584220250 | 307500 | 307000 | 307500 | 307000 | 1620 |
| 577 | 20250317 | 091100 | 12086416500 | 307500 | 308000 | 308500 | 307500 | 1107 |
| 578 | 20250317 | 091000 | 11745943000 | 308000 | 309000 | 309500 | 308000 | 3137 |
| 579 | 20250317 | 090900 | 10778218750 | 309500 | 310000 | 310500 | 309000 | 3628 |
| 580 | 20250317 | 090800 | 9654924500 | 310000 | 309500 | 310500 | 309500 | 3000 |
| 581 | 20250317 | 090700 | 8724830000 | 310000 | 310500 | 310500 | 309500 | 2710 |
| 582 | 20250317 | 090600 | 7884656500 | 310500 | 309000 | 310500 | 309000 | 4573 |
| 583 | 20250317 | 090500 | 6468556500 | 309000 | 306500 | 309000 | 306500 | 4175 |
| 584 | 20250317 | 090400 | 5183722500 | 307000 | 306500 | 307000 | 306000 | 1479 |
| 585 | 20250317 | 090300 | 4730335500 | 306500 | 306500 | 307000 | 305500 | 3597 |
| 586 | 20250317 | 090200 | 3627895750 | 306500 | 307000 | 307500 | 306500 | 1606 |
| 587 | 20250317 | 090100 | 3135325000 | 306500 | 307000 | 307500 | 306500 | 1501 |
| 588 | 20250317 | 090000 | 2674621500 | 307000 | 304500 | 307500 | 304500 | 8747 |