35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 3 | 20250319 | 184500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 4 | 20250319 | 184400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 5 | 20250319 | 184300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 6 | 20250319 | 184200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 7 | 20250319 | 184100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 8 | 20250319 | 184000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 9 | 20250319 | 183900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 10 | 20250319 | 183800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 11 | 20250319 | 183700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 12 | 20250319 | 183600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 13 | 20250319 | 183500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 14 | 20250319 | 183400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 15 | 20250319 | 183300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 16 | 20250319 | 183200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 17 | 20250319 | 183100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 18 | 20250319 | 183000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 19 | 20250319 | 182900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 20 | 20250319 | 182800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 21 | 20250319 | 182700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 22 | 20250319 | 182600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 23 | 20250319 | 182500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 24 | 20250319 | 182400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 25 | 20250319 | 182300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 26 | 20250319 | 182200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 27 | 20250319 | 182100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 28 | 20250319 | 182000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 29 | 20250319 | 181900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 30 | 20250319 | 181800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 31 | 20250319 | 181700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 32 | 20250319 | 181600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 33 | 20250319 | 181500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 34 | 20250319 | 181400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 35 | 20250319 | 181300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 36 | 20250319 | 181200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 37 | 20250319 | 181100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 38 | 20250319 | 181000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 39 | 20250319 | 180900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 40 | 20250319 | 180800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 41 | 20250319 | 180700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 42 | 20250319 | 180600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 43 | 20250319 | 180500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 44 | 20250319 | 180400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 45 | 20250319 | 180300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 46 | 20250319 | 180200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 47 | 20250319 | 180100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 48 | 20250319 | 180000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 49 | 20250319 | 175900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 50 | 20250319 | 175800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 51 | 20250319 | 175700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 52 | 20250319 | 175600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 53 | 20250319 | 175500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 54 | 20250319 | 175400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 55 | 20250319 | 175300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 56 | 20250319 | 175200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 57 | 20250319 | 175100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 58 | 20250319 | 175000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 59 | 20250319 | 174900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 60 | 20250319 | 174800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 61 | 20250319 | 174700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 62 | 20250319 | 174600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 63 | 20250319 | 174500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 64 | 20250319 | 174400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 65 | 20250319 | 174300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 66 | 20250319 | 174200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 67 | 20250319 | 174100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 68 | 20250319 | 174000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 69 | 20250319 | 173900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 70 | 20250319 | 173800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 71 | 20250319 | 173700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 72 | 20250319 | 173600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 73 | 20250319 | 173500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 74 | 20250319 | 173400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 75 | 20250319 | 173300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 76 | 20250319 | 173200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 77 | 20250319 | 173100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 78 | 20250319 | 173000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 79 | 20250319 | 172900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 80 | 20250319 | 172800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 81 | 20250319 | 172700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 82 | 20250319 | 172600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 83 | 20250319 | 172500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 84 | 20250319 | 172400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 85 | 20250319 | 172300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 86 | 20250319 | 172200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 87 | 20250319 | 172100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 88 | 20250319 | 172000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 89 | 20250319 | 171900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 90 | 20250319 | 171800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 91 | 20250319 | 171700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 92 | 20250319 | 171600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 93 | 20250319 | 171500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 94 | 20250319 | 171400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 95 | 20250319 | 171300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 96 | 20250319 | 171200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 97 | 20250319 | 171100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 98 | 20250319 | 171000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 99 | 20250319 | 170900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 100 | 20250319 | 170800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 101 | 20250319 | 170700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 102 | 20250319 | 170600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 103 | 20250319 | 170500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 104 | 20250319 | 170400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 105 | 20250319 | 170300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 106 | 20250319 | 170200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 107 | 20250319 | 170100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 108 | 20250319 | 170000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 109 | 20250319 | 165900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 110 | 20250319 | 165800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 111 | 20250319 | 165700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 112 | 20250319 | 165600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 113 | 20250319 | 165500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 114 | 20250319 | 165400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 115 | 20250319 | 165300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 116 | 20250319 | 165200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 117 | 20250319 | 165100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 118 | 20250319 | 165000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 119 | 20250319 | 164900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 120 | 20250319 | 164800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 121 | 20250319 | 164700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 122 | 20250319 | 164600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 123 | 20250319 | 164500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 124 | 20250319 | 164400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 125 | 20250319 | 164300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 126 | 20250319 | 164200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 127 | 20250319 | 164100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 128 | 20250319 | 164000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 129 | 20250319 | 163900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 130 | 20250319 | 163800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 131 | 20250319 | 163700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 132 | 20250319 | 163600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 133 | 20250319 | 163500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 134 | 20250319 | 163400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 135 | 20250319 | 163300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 136 | 20250319 | 163200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 137 | 20250319 | 163100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 138 | 20250319 | 163000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 139 | 20250319 | 162900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 140 | 20250319 | 162800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 141 | 20250319 | 162700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 142 | 20250319 | 162600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 143 | 20250319 | 162500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 144 | 20250319 | 162400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 145 | 20250319 | 162300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 146 | 20250319 | 162200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 147 | 20250319 | 162100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 148 | 20250319 | 162000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 149 | 20250319 | 161900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 150 | 20250319 | 161800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 151 | 20250319 | 161700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 152 | 20250319 | 161600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 153 | 20250319 | 161500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 154 | 20250319 | 161400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 155 | 20250319 | 161300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 156 | 20250319 | 161200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 157 | 20250319 | 161100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 158 | 20250319 | 161000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 159 | 20250319 | 160900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 160 | 20250319 | 160800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 161 | 20250319 | 160700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 162 | 20250319 | 160600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 163 | 20250319 | 160500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 164 | 20250319 | 160400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 165 | 20250319 | 160300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 166 | 20250319 | 160200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 167 | 20250319 | 160100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 168 | 20250319 | 160000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 169 | 20250319 | 155900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 170 | 20250319 | 155800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 171 | 20250319 | 155700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 172 | 20250319 | 155600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 173 | 20250319 | 155500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 174 | 20250319 | 155400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 175 | 20250319 | 155300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 176 | 20250319 | 155200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 177 | 20250319 | 155100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 178 | 20250319 | 155000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 179 | 20250319 | 154900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 180 | 20250319 | 154800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 181 | 20250319 | 154700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 182 | 20250319 | 154600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 183 | 20250319 | 154500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20250319 | 154400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20250319 | 154300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20250319 | 154200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20250319 | 154100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20250319 | 154000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20250319 | 153900 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20250319 | 153800 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20250319 | 153700 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20250319 | 153600 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20250319 | 153500 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20250319 | 153400 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20250319 | 153300 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20250319 | 153200 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20250319 | 153100 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20250319 | 153000 | 134712511500 | 312500 | 312500 | 312500 | 312500 | 26009 |
| 199 | 20250319 | 152900 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 200 | 20250319 | 152800 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 201 | 20250319 | 152700 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 202 | 20250319 | 152600 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 203 | 20250319 | 152500 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 204 | 20250319 | 152400 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 205 | 20250319 | 152300 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 206 | 20250319 | 152200 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 207 | 20250319 | 152100 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 208 | 20250319 | 152000 | 126584699000 | 314000 | 314000 | 314000 | 314000 | 0 |
| 209 | 20250319 | 151900 | 126584699000 | 314000 | 313500 | 314500 | 313500 | 2392 |
| 210 | 20250319 | 151800 | 125833644750 | 313500 | 314000 | 314000 | 313500 | 775 |
| 211 | 20250319 | 151700 | 125590574750 | 314000 | 314000 | 314000 | 313500 | 462 |
| 212 | 20250319 | 151600 | 125445568750 | 314000 | 314000 | 314000 | 313500 | 600 |
| 213 | 20250319 | 151500 | 125257302750 | 313500 | 313500 | 314000 | 313500 | 814 |
| 214 | 20250319 | 151400 | 125001964750 | 313500 | 314000 | 314000 | 313500 | 982 |
| 215 | 20250319 | 151300 | 124693960750 | 313500 | 313750 | 314000 | 313500 | 2202 |
| 216 | 20250319 | 151200 | 124003392500 | 314000 | 314000 | 314000 | 313750 | 453 |
| 217 | 20250319 | 151100 | 123861171000 | 314000 | 314000 | 314000 | 313750 | 445 |
| 218 | 20250319 | 151000 | 123721460500 | 314000 | 313500 | 314000 | 313500 | 687 |
| 219 | 20250319 | 150900 | 123505812500 | 314000 | 313500 | 314000 | 313500 | 1518 |
| 220 | 20250319 | 150800 | 123029232000 | 314000 | 314000 | 314000 | 313500 | 561 |
| 221 | 20250319 | 150700 | 122853173000 | 313500 | 313500 | 314000 | 313500 | 552 |
| 222 | 20250319 | 150600 | 122679941750 | 313500 | 314000 | 314000 | 313500 | 1447 |
| 223 | 20250319 | 150500 | 122226115250 | 313500 | 314000 | 314500 | 313500 | 739 |
| 224 | 20250319 | 150400 | 121994133750 | 314000 | 314500 | 314500 | 313500 | 2469 |
| 225 | 20250319 | 150300 | 121218956500 | 314500 | 314500 | 314500 | 314000 | 429 |
| 226 | 20250319 | 150200 | 121084097000 | 314500 | 314500 | 314500 | 314000 | 518 |
| 227 | 20250319 | 150100 | 120921284000 | 314500 | 314000 | 314500 | 314000 | 484 |
| 228 | 20250319 | 150000 | 120769179250 | 314500 | 314500 | 314500 | 314000 | 395 |
| 229 | 20250319 | 145900 | 120645035500 | 314000 | 314000 | 314500 | 314000 | 359 |
| 230 | 20250319 | 145800 | 120532237500 | 314500 | 314500 | 314500 | 314000 | 295 |
| 231 | 20250319 | 145700 | 120439557750 | 314500 | 314500 | 314500 | 314000 | 491 |
| 232 | 20250319 | 145600 | 120285325750 | 314000 | 314500 | 314500 | 314000 | 199 |
| 233 | 20250319 | 145500 | 120222778750 | 314500 | 314000 | 314500 | 314000 | 275 |
| 234 | 20250319 | 145400 | 120136381750 | 314500 | 314500 | 314500 | 314000 | 349 |
| 235 | 20250319 | 145300 | 120026726500 | 314500 | 314500 | 314500 | 314000 | 215 |
| 236 | 20250319 | 145200 | 119959132250 | 314500 | 314000 | 314500 | 314000 | 188 |
| 237 | 20250319 | 145100 | 119900052750 | 314500 | 314250 | 314500 | 314000 | 290 |
| 238 | 20250319 | 145000 | 119808904000 | 314500 | 314500 | 314500 | 314000 | 412 |
| 239 | 20250319 | 144900 | 119679474500 | 314500 | 314000 | 314500 | 314000 | 176 |
| 240 | 20250319 | 144800 | 119624191500 | 314500 | 314500 | 314500 | 314000 | 1656 |
| 241 | 20250319 | 144700 | 119104182000 | 314500 | 314500 | 315000 | 314000 | 1593 |
| 242 | 20250319 | 144600 | 118603223250 | 314500 | 314500 | 314500 | 314000 | 403 |
| 243 | 20250319 | 144500 | 118476521250 | 314000 | 314000 | 314500 | 314000 | 2627 |
| 244 | 20250319 | 144400 | 117651554250 | 314000 | 314000 | 314000 | 313500 | 212 |
| 245 | 20250319 | 144300 | 117585017500 | 314000 | 313750 | 314000 | 313500 | 239 |
| 246 | 20250319 | 144200 | 117510047500 | 314000 | 314000 | 314000 | 313500 | 177 |
| 247 | 20250319 | 144100 | 117454528500 | 314000 | 314000 | 314000 | 313500 | 214 |
| 248 | 20250319 | 144000 | 117387363750 | 314000 | 313500 | 314000 | 313500 | 245 |
| 249 | 20250319 | 143900 | 117310499000 | 313500 | 313500 | 314000 | 313500 | 388 |
| 250 | 20250319 | 143800 | 117188774500 | 313500 | 314000 | 314500 | 313500 | 985 |
| 251 | 20250319 | 143700 | 116879556250 | 314000 | 314500 | 315000 | 314000 | 1012 |
| 252 | 20250319 | 143600 | 116561229500 | 314500 | 316000 | 316000 | 314500 | 7281 |
| 253 | 20250319 | 143500 | 114264505000 | 315500 | 315500 | 316000 | 315500 | 277 |
| 254 | 20250319 | 143400 | 114177082250 | 316000 | 316000 | 316000 | 315500 | 497 |
| 255 | 20250319 | 143300 | 114020183750 | 315500 | 315500 | 316000 | 315500 | 194 |
| 256 | 20250319 | 143200 | 113958925250 | 315500 | 316000 | 316000 | 315500 | 114 |
| 257 | 20250319 | 143100 | 113922919250 | 315500 | 315500 | 316000 | 315500 | 288 |
| 258 | 20250319 | 143000 | 113831977000 | 315750 | 315500 | 316000 | 315500 | 315 |
| 259 | 20250319 | 142900 | 113732564750 | 316000 | 316000 | 316000 | 315500 | 82 |
| 260 | 20250319 | 142800 | 113706662250 | 315500 | 315500 | 316000 | 315500 | 311 |
| 261 | 20250319 | 142700 | 113608448750 | 316000 | 315500 | 316000 | 315500 | 173 |
| 262 | 20250319 | 142600 | 113553788000 | 316000 | 316000 | 316000 | 315500 | 663 |
| 263 | 20250319 | 142500 | 113344577000 | 316000 | 315750 | 316000 | 315500 | 353 |
| 264 | 20250319 | 142400 | 113233142500 | 315750 | 316000 | 316000 | 315500 | 189 |
| 265 | 20250319 | 142300 | 113173453250 | 316000 | 315500 | 316000 | 315500 | 902 |
| 266 | 20250319 | 142200 | 112888789750 | 315500 | 316000 | 316000 | 315500 | 264 |
| 267 | 20250319 | 142100 | 112805408750 | 315500 | 316500 | 316500 | 315500 | 5949 |
| 268 | 20250319 | 142000 | 110925499750 | 316000 | 316500 | 316500 | 316000 | 174 |
| 269 | 20250319 | 141900 | 110870432250 | 316500 | 316000 | 316500 | 316000 | 177 |
| 270 | 20250319 | 141800 | 110814472000 | 316000 | 316500 | 316500 | 316000 | 1496 |
| 271 | 20250319 | 141700 | 110341513500 | 316500 | 316000 | 316500 | 316000 | 102 |
| 272 | 20250319 | 141600 | 110309244000 | 316000 | 316000 | 316500 | 315500 | 9149 |
| 273 | 20250319 | 141500 | 107417264000 | 316000 | 316000 | 316000 | 315500 | 146 |
| 274 | 20250319 | 141400 | 107371177000 | 316000 | 316000 | 316000 | 315500 | 247 |
| 275 | 20250319 | 141300 | 107293156000 | 315500 | 316000 | 316000 | 315500 | 148 |
| 276 | 20250319 | 141200 | 107246439000 | 316000 | 316000 | 316000 | 315500 | 159 |
| 277 | 20250319 | 141100 | 107196260500 | 316000 | 316000 | 316000 | 315500 | 178 |
| 278 | 20250319 | 141000 | 107140044000 | 316000 | 316000 | 316000 | 315500 | 289 |
| 279 | 20250319 | 140900 | 107048840000 | 316000 | 316000 | 316000 | 315500 | 341 |
| 280 | 20250319 | 140800 | 106941224000 | 316000 | 316000 | 316000 | 315500 | 315 |
| 281 | 20250319 | 140700 | 106841783000 | 315500 | 316000 | 316000 | 315500 | 181 |
| 282 | 20250319 | 140600 | 106784628500 | 316000 | 316000 | 316000 | 315500 | 254 |
| 283 | 20250319 | 140500 | 106704431250 | 316000 | 315500 | 316000 | 315500 | 974 |
| 284 | 20250319 | 140400 | 106396843250 | 315500 | 316000 | 316000 | 315500 | 165 |
| 285 | 20250319 | 140300 | 106344734250 | 315500 | 315500 | 316000 | 315500 | 62 |
| 286 | 20250319 | 140200 | 106325155250 | 315500 | 315500 | 316000 | 315500 | 236 |
| 287 | 20250319 | 140100 | 106250596000 | 315500 | 316000 | 316000 | 315500 | 119 |
| 288 | 20250319 | 140000 | 106213007000 | 315500 | 315500 | 316000 | 315500 | 99 |
| 289 | 20250319 | 135900 | 106181749500 | 315500 | 315500 | 316000 | 315500 | 190 |
| 290 | 20250319 | 135800 | 106121767000 | 315500 | 316000 | 316000 | 315500 | 922 |
| 291 | 20250319 | 135700 | 105830817250 | 315500 | 316000 | 316000 | 315500 | 1236 |
| 292 | 20250319 | 135600 | 105440766250 | 316000 | 316000 | 316000 | 315500 | 174 |
| 293 | 20250319 | 135500 | 105385825750 | 315500 | 315500 | 316000 | 315500 | 1009 |
| 294 | 20250319 | 135400 | 105067366250 | 315500 | 316000 | 316000 | 315500 | 60 |
| 295 | 20250319 | 135300 | 105048413250 | 316000 | 315500 | 316000 | 315500 | 624 |
| 296 | 20250319 | 135200 | 104851502000 | 315500 | 316000 | 316000 | 315500 | 77 |
| 297 | 20250319 | 135100 | 104827184500 | 315500 | 316000 | 316000 | 315500 | 123 |
| 298 | 20250319 | 135000 | 104788340750 | 316000 | 315500 | 316000 | 315500 | 191 |
| 299 | 20250319 | 134900 | 104728003250 | 316000 | 315500 | 316000 | 315500 | 673 |
| 300 | 20250319 | 134800 | 104515583750 | 315500 | 315500 | 316000 | 315500 | 628 |
| 301 | 20250319 | 134700 | 104317295750 | 316000 | 315500 | 316000 | 315500 | 342 |
| 302 | 20250319 | 134600 | 104209336250 | 316000 | 315500 | 316000 | 315500 | 220 |
| 303 | 20250319 | 134500 | 104139885750 | 315500 | 316000 | 316000 | 315500 | 176 |
| 304 | 20250319 | 134400 | 104084310000 | 316000 | 315500 | 316000 | 315500 | 323 |
| 305 | 20250319 | 134300 | 103982293250 | 315500 | 316000 | 316000 | 315500 | 98 |
| 306 | 20250319 | 134200 | 103951333750 | 316000 | 316000 | 316000 | 315500 | 126 |
| 307 | 20250319 | 134100 | 103911553250 | 316000 | 316000 | 316000 | 315500 | 461 |
| 308 | 20250319 | 134000 | 103765974250 | 315500 | 315500 | 316000 | 315500 | 623 |
| 309 | 20250319 | 133900 | 103569390250 | 315500 | 315500 | 316000 | 315500 | 148 |
| 310 | 20250319 | 133800 | 103522670750 | 315500 | 316000 | 316000 | 315500 | 939 |
| 311 | 20250319 | 133700 | 103226304750 | 316000 | 316000 | 316000 | 315500 | 142 |
| 312 | 20250319 | 133600 | 103181474250 | 316000 | 316000 | 316000 | 315500 | 199 |
| 313 | 20250319 | 133500 | 103118649750 | 315500 | 316000 | 316000 | 315500 | 314 |
| 314 | 20250319 | 133400 | 103019467250 | 316000 | 315500 | 316000 | 315500 | 262 |
| 315 | 20250319 | 133300 | 102936764250 | 316000 | 316000 | 316000 | 315500 | 146 |
| 316 | 20250319 | 133200 | 102890649250 | 316000 | 315500 | 316000 | 315500 | 242 |
| 317 | 20250319 | 133100 | 102814250500 | 315500 | 316000 | 316000 | 315500 | 144 |
| 318 | 20250319 | 133000 | 102768764000 | 316000 | 315500 | 316000 | 315500 | 139 |
| 319 | 20250319 | 132900 | 102724857500 | 316000 | 315500 | 316000 | 315500 | 514 |
| 320 | 20250319 | 132800 | 102562633250 | 315500 | 315500 | 316000 | 315500 | 546 |
| 321 | 20250319 | 132700 | 102390269500 | 315500 | 315500 | 316000 | 315500 | 93 |
| 322 | 20250319 | 132600 | 102360897500 | 316000 | 316000 | 316000 | 315000 | 307 |
| 323 | 20250319 | 132500 | 102264020000 | 316000 | 315500 | 316000 | 315000 | 896 |
| 324 | 20250319 | 132400 | 101981303000 | 315000 | 315500 | 315500 | 315000 | 90 |
| 325 | 20250319 | 132300 | 101952909250 | 315500 | 315000 | 315500 | 315000 | 628 |
| 326 | 20250319 | 132200 | 101754865750 | 315500 | 315000 | 315500 | 315000 | 181 |
| 327 | 20250319 | 132100 | 101697801000 | 315000 | 315500 | 315500 | 315000 | 238 |
| 328 | 20250319 | 132000 | 101622764500 | 315500 | 316000 | 316000 | 315000 | 1347 |
| 329 | 20250319 | 131900 | 101197801500 | 316000 | 316000 | 316000 | 315500 | 720 |
| 330 | 20250319 | 131800 | 100970533000 | 316000 | 316000 | 316000 | 315500 | 87 |
| 331 | 20250319 | 131700 | 100943050500 | 316000 | 316000 | 316000 | 315500 | 517 |
| 332 | 20250319 | 131600 | 100779787500 | 316000 | 316000 | 316000 | 315500 | 247 |
| 333 | 20250319 | 131500 | 100701783500 | 316000 | 316000 | 316000 | 315500 | 187 |
| 334 | 20250319 | 131400 | 100642702000 | 316000 | 316000 | 316000 | 315500 | 308 |
| 335 | 20250319 | 131300 | 100545381500 | 316000 | 316000 | 316000 | 315500 | 383 |
| 336 | 20250319 | 131200 | 100424369000 | 316000 | 316000 | 316000 | 315500 | 282 |
| 337 | 20250319 | 131100 | 100335289500 | 316000 | 315500 | 316000 | 315500 | 140 |
| 338 | 20250319 | 131000 | 100291070000 | 315500 | 316000 | 316000 | 315500 | 75 |
| 339 | 20250319 | 130900 | 100267385000 | 316000 | 316000 | 316000 | 315500 | 233 |
| 340 | 20250319 | 130800 | 100193776000 | 316000 | 316000 | 316000 | 315500 | 394 |
| 341 | 20250319 | 130700 | 100069324000 | 316000 | 316000 | 316000 | 315500 | 418 |
| 342 | 20250319 | 130600 | 99937276500 | 316000 | 316000 | 316000 | 315500 | 84 |
| 343 | 20250319 | 130500 | 99910735500 | 316000 | 316000 | 316000 | 315500 | 97 |
| 344 | 20250319 | 130400 | 99880087000 | 316000 | 315500 | 316000 | 315500 | 178 |
| 345 | 20250319 | 130300 | 99823884250 | 315500 | 316000 | 316000 | 315500 | 80 |
| 346 | 20250319 | 130200 | 99798615750 | 315500 | 316000 | 316000 | 315500 | 109 |
| 347 | 20250319 | 130100 | 99764182750 | 316000 | 316000 | 316000 | 315500 | 115 |
| 348 | 20250319 | 130000 | 99727863500 | 316000 | 316000 | 316000 | 315500 | 1950 |
| 349 | 20250319 | 125900 | 99112174500 | 316000 | 316000 | 316000 | 315500 | 829 |
| 350 | 20250319 | 125800 | 98850213250 | 316000 | 316000 | 316000 | 315500 | 217 |
| 351 | 20250319 | 125700 | 98781647250 | 316000 | 316000 | 316000 | 315500 | 122 |
| 352 | 20250319 | 125600 | 98743106750 | 316000 | 316000 | 316000 | 315500 | 223 |
| 353 | 20250319 | 125500 | 98672666000 | 315750 | 315500 | 316000 | 315500 | 134 |
| 354 | 20250319 | 125400 | 98630341000 | 315500 | 316000 | 316000 | 315500 | 260 |
| 355 | 20250319 | 125300 | 98548245500 | 315500 | 315500 | 316000 | 315500 | 117 |
| 356 | 20250319 | 125200 | 98511306500 | 316000 | 315500 | 316000 | 315000 | 1359 |
| 357 | 20250319 | 125100 | 98082395500 | 315000 | 315500 | 315500 | 314500 | 229 |
| 358 | 20250319 | 125000 | 98010225000 | 315500 | 315500 | 315500 | 315000 | 128 |
| 359 | 20250319 | 124900 | 97969874000 | 315500 | 315000 | 315500 | 315000 | 1218 |
| 360 | 20250319 | 124800 | 97586058500 | 315000 | 315000 | 315000 | 314500 | 753 |
| 361 | 20250319 | 124700 | 97348877500 | 315000 | 315000 | 315500 | 315000 | 209 |
| 362 | 20250319 | 124600 | 97282956500 | 315500 | 315500 | 315500 | 315000 | 156 |
| 363 | 20250319 | 124500 | 97233750500 | 315000 | 315500 | 315500 | 315000 | 78 |
| 364 | 20250319 | 124400 | 97209161500 | 315500 | 315500 | 315500 | 315000 | 320 |
| 365 | 20250319 | 124300 | 97108214500 | 315000 | 315500 | 315500 | 315000 | 154 |
| 366 | 20250319 | 124200 | 97059647000 | 315000 | 315000 | 315500 | 314750 | 837 |
| 367 | 20250319 | 124100 | 96795957750 | 315000 | 315000 | 315000 | 314750 | 93 |
| 368 | 20250319 | 124000 | 96766664250 | 315000 | 315000 | 315000 | 314750 | 73 |
| 369 | 20250319 | 123900 | 96743672000 | 314500 | 315000 | 315000 | 314500 | 242 |
| 370 | 20250319 | 123800 | 96667514250 | 315000 | 315000 | 315000 | 314500 | 212 |
| 371 | 20250319 | 123700 | 96600735750 | 314500 | 315000 | 315000 | 314500 | 692 |
| 372 | 20250319 | 123600 | 96382767500 | 315000 | 315000 | 315000 | 314750 | 216 |
| 373 | 20250319 | 123500 | 96314728750 | 315000 | 315000 | 315000 | 314500 | 223 |
| 374 | 20250319 | 123400 | 96244491250 | 315000 | 315000 | 315000 | 314500 | 300 |
| 375 | 20250319 | 123300 | 96150032250 | 315000 | 314500 | 315000 | 314500 | 226 |
| 376 | 20250319 | 123200 | 96078861250 | 315000 | 314500 | 315000 | 314000 | 539 |
| 377 | 20250319 | 123100 | 95909315250 | 314500 | 314500 | 314500 | 314000 | 120 |
| 378 | 20250319 | 123000 | 95871613250 | 314500 | 314000 | 314500 | 313750 | 323 |
| 379 | 20250319 | 122900 | 95770186750 | 314000 | 314000 | 314500 | 313500 | 347 |
| 380 | 20250319 | 122800 | 95661223750 | 314000 | 314500 | 314500 | 314000 | 72 |
| 381 | 20250319 | 122700 | 95638583000 | 314500 | 314500 | 314500 | 314000 | 184 |
| 382 | 20250319 | 122600 | 95580789500 | 314500 | 314500 | 314500 | 314000 | 323 |
| 383 | 20250319 | 122500 | 95479317500 | 314500 | 314500 | 314500 | 314000 | 60 |
| 384 | 20250319 | 122400 | 95460449000 | 314500 | 314500 | 314500 | 314000 | 129 |
| 385 | 20250319 | 122300 | 95419908500 | 314500 | 314000 | 314500 | 314000 | 221 |
| 386 | 20250319 | 122200 | 95350445000 | 314500 | 314000 | 314500 | 314000 | 96 |
| 387 | 20250319 | 122100 | 95320290000 | 314000 | 314500 | 314500 | 314000 | 70 |
| 388 | 20250319 | 122000 | 95298282500 | 314500 | 314000 | 314500 | 314000 | 171 |
| 389 | 20250319 | 121900 | 95244530000 | 314500 | 314500 | 314500 | 314000 | 404 |
| 390 | 20250319 | 121800 | 95117474500 | 314500 | 314000 | 314500 | 314000 | 199 |
| 391 | 20250319 | 121700 | 95054949000 | 314000 | 314000 | 314500 | 314000 | 111 |
| 392 | 20250319 | 121600 | 95020067500 | 314500 | 314500 | 314500 | 314000 | 202 |
| 393 | 20250319 | 121500 | 94956594500 | 314500 | 314000 | 314500 | 314000 | 69 |
| 394 | 20250319 | 121400 | 94934907500 | 314000 | 314500 | 314500 | 314000 | 113 |
| 395 | 20250319 | 121300 | 94899373000 | 314500 | 314500 | 315000 | 314000 | 1252 |
| 396 | 20250319 | 121200 | 94505621000 | 314500 | 315000 | 315000 | 314500 | 87 |
| 397 | 20250319 | 121100 | 94478233500 | 315000 | 314000 | 315000 | 314000 | 1709 |
| 398 | 20250319 | 121000 | 93941081500 | 314000 | 313500 | 314000 | 313500 | 166 |
| 399 | 20250319 | 120900 | 93888979500 | 313500 | 313500 | 314000 | 313500 | 108 |
| 400 | 20250319 | 120800 | 93855099000 | 313500 | 313500 | 314000 | 313500 | 136 |
| 401 | 20250319 | 120700 | 93812436750 | 314000 | 314000 | 314000 | 313500 | 138 |
| 402 | 20250319 | 120600 | 93769146000 | 314000 | 314000 | 314000 | 313500 | 160 |
| 403 | 20250319 | 120500 | 93718934500 | 313500 | 314000 | 314500 | 313500 | 771 |
| 404 | 20250319 | 120400 | 93476863000 | 314000 | 314000 | 314500 | 314000 | 302 |
| 405 | 20250319 | 120300 | 93382005500 | 314500 | 314250 | 314500 | 314000 | 177 |
| 406 | 20250319 | 120200 | 93326372000 | 314250 | 314500 | 314500 | 314000 | 192 |
| 407 | 20250319 | 120100 | 93266060750 | 314500 | 314500 | 315000 | 314000 | 619 |
| 408 | 20250319 | 120000 | 93071370750 | 314500 | 315500 | 315500 | 314500 | 1397 |
| 409 | 20250319 | 115900 | 92631573000 | 315000 | 315000 | 315500 | 315000 | 227 |
| 410 | 20250319 | 115800 | 92560033500 | 315500 | 315500 | 315500 | 315000 | 135 |
| 411 | 20250319 | 115700 | 92517467250 | 315000 | 315500 | 315500 | 315000 | 160 |
| 412 | 20250319 | 115600 | 92467011750 | 315000 | 315500 | 315500 | 315000 | 274 |
| 413 | 20250319 | 115500 | 92380660250 | 315500 | 315250 | 315500 | 315000 | 158 |
| 414 | 20250319 | 115400 | 92330851500 | 315500 | 315500 | 315500 | 315000 | 124 |
| 415 | 20250319 | 115300 | 92291763500 | 315500 | 315250 | 315500 | 315000 | 176 |
| 416 | 20250319 | 115200 | 92236245500 | 315250 | 315500 | 315500 | 315000 | 126 |
| 417 | 20250319 | 115100 | 92196535500 | 315500 | 316000 | 316000 | 315000 | 358 |
| 418 | 20250319 | 115000 | 92083584500 | 316000 | 315500 | 316000 | 315500 | 246 |
| 419 | 20250319 | 114900 | 92005899500 | 315500 | 316000 | 316000 | 315500 | 318 |
| 420 | 20250319 | 114800 | 91905548500 | 316000 | 315500 | 316000 | 315500 | 308 |
| 421 | 20250319 | 114700 | 91808277500 | 316000 | 316000 | 316000 | 315500 | 399 |
| 422 | 20250319 | 114600 | 91682298750 | 316000 | 316000 | 316000 | 315500 | 492 |
| 423 | 20250319 | 114500 | 91526991750 | 315500 | 315750 | 316000 | 315500 | 150 |
| 424 | 20250319 | 114400 | 91479624000 | 316000 | 316000 | 316000 | 315500 | 157 |
| 425 | 20250319 | 114300 | 91430026250 | 316000 | 316000 | 316000 | 315500 | 371 |
| 426 | 20250319 | 114200 | 91312808000 | 316000 | 316000 | 316000 | 315500 | 73 |
| 427 | 20250319 | 114100 | 91289752500 | 316000 | 316000 | 316000 | 315500 | 224 |
| 428 | 20250319 | 114000 | 91219040000 | 316000 | 316250 | 316500 | 315500 | 1649 |
| 429 | 20250319 | 113900 | 90697894750 | 316250 | 316250 | 316500 | 316250 | 191 |
| 430 | 20250319 | 113800 | 90637451000 | 316250 | 315750 | 316250 | 315750 | 702 |
| 431 | 20250319 | 113700 | 90415612500 | 316000 | 315500 | 316000 | 315500 | 579 |
| 432 | 20250319 | 113600 | 90232661750 | 316000 | 315500 | 316000 | 315500 | 127 |
| 433 | 20250319 | 113500 | 90192537000 | 315500 | 315500 | 316000 | 315500 | 88 |
| 434 | 20250319 | 113400 | 90164745500 | 316000 | 316000 | 316000 | 315500 | 853 |
| 435 | 20250319 | 113300 | 89895215250 | 316500 | 315750 | 316500 | 315500 | 2986 |
| 436 | 20250319 | 113200 | 88951636250 | 316000 | 315500 | 316000 | 315500 | 522 |
| 437 | 20250319 | 113100 | 88786842750 | 315750 | 316000 | 316000 | 315500 | 240 |
| 438 | 20250319 | 113000 | 88711043500 | 315500 | 315000 | 316000 | 315000 | 1649 |
| 439 | 20250319 | 112900 | 88190793250 | 315000 | 315500 | 315500 | 315000 | 475 |
| 440 | 20250319 | 112800 | 88041079250 | 315500 | 315500 | 315500 | 315000 | 774 |
| 441 | 20250319 | 112700 | 87797112250 | 315000 | 315500 | 315500 | 315000 | 380 |
| 442 | 20250319 | 112600 | 87677261750 | 315000 | 315500 | 315500 | 315000 | 184 |
| 443 | 20250319 | 112500 | 87619247000 | 315500 | 315000 | 315500 | 315000 | 2867 |
| 444 | 20250319 | 112400 | 86714732000 | 315500 | 315000 | 315500 | 315000 | 219 |
| 445 | 20250319 | 112300 | 86645712750 | 315500 | 315000 | 315500 | 315000 | 821 |
| 446 | 20250319 | 112200 | 86386733750 | 315000 | 315500 | 315500 | 315000 | 135 |
| 447 | 20250319 | 112100 | 86344151500 | 315000 | 315500 | 315500 | 315000 | 444 |
| 448 | 20250319 | 112000 | 86204121500 | 315500 | 314500 | 315500 | 314500 | 2352 |
| 449 | 20250319 | 111900 | 85463141500 | 315000 | 314500 | 315000 | 314500 | 1469 |
| 450 | 20250319 | 111800 | 85000757000 | 314500 | 314000 | 315000 | 313500 | 2414 |
| 451 | 20250319 | 111700 | 84242049250 | 314000 | 314000 | 314000 | 313500 | 453 |
| 452 | 20250319 | 111600 | 84099974750 | 313500 | 313500 | 314000 | 313500 | 163 |
| 453 | 20250319 | 111500 | 84048837500 | 313750 | 314000 | 314000 | 313500 | 232 |
| 454 | 20250319 | 111400 | 83976065750 | 314000 | 313500 | 314000 | 313500 | 931 |
| 455 | 20250319 | 111300 | 83684165000 | 313500 | 314000 | 314000 | 313500 | 290 |
| 456 | 20250319 | 111200 | 83593157500 | 314000 | 313500 | 314000 | 313500 | 163 |
| 457 | 20250319 | 111100 | 83542021250 | 314000 | 313500 | 314000 | 313500 | 225 |
| 458 | 20250319 | 111000 | 83471385250 | 314000 | 313500 | 314000 | 313500 | 177 |
| 459 | 20250319 | 110900 | 83415835750 | 314000 | 313750 | 314000 | 313500 | 64 |
| 460 | 20250319 | 110800 | 83395750750 | 314000 | 313500 | 314000 | 313500 | 209 |
| 461 | 20250319 | 110700 | 83330161500 | 313500 | 313500 | 313500 | 313000 | 206 |
| 462 | 20250319 | 110600 | 83265602750 | 313250 | 313500 | 313500 | 313000 | 114 |
| 463 | 20250319 | 110500 | 83229878250 | 313500 | 313500 | 313500 | 313000 | 206 |
| 464 | 20250319 | 110400 | 83165302250 | 313000 | 313000 | 313500 | 313000 | 1313 |
| 465 | 20250319 | 110300 | 82754073000 | 313000 | 313500 | 313750 | 313000 | 386 |
| 466 | 20250319 | 110200 | 82633145750 | 313500 | 314000 | 314000 | 313500 | 68 |
| 467 | 20250319 | 110100 | 82611810750 | 314000 | 314000 | 314500 | 313500 | 271 |
| 468 | 20250319 | 110000 | 82526757750 | 314000 | 314500 | 314500 | 313500 | 283 |
| 469 | 20250319 | 105900 | 82437845500 | 314000 | 314500 | 314500 | 313000 | 1491 |
| 470 | 20250319 | 105800 | 81969719000 | 314000 | 315000 | 315000 | 314000 | 492 |
| 471 | 20250319 | 105700 | 81814927750 | 314750 | 315000 | 315500 | 314500 | 1793 |
| 472 | 20250319 | 105600 | 81250042250 | 315500 | 315500 | 315500 | 315000 | 528 |
| 473 | 20250319 | 105500 | 81083621000 | 315500 | 315000 | 315500 | 315000 | 493 |
| 474 | 20250319 | 105400 | 80928193250 | 315000 | 315500 | 315500 | 315000 | 574 |
| 475 | 20250319 | 105300 | 80747279750 | 315000 | 315000 | 315500 | 315000 | 352 |
| 476 | 20250319 | 105200 | 80636259000 | 315000 | 315000 | 315500 | 314500 | 735 |
| 477 | 20250319 | 105100 | 80404693750 | 315000 | 314500 | 315000 | 314500 | 345 |
| 478 | 20250319 | 105000 | 80296059750 | 315000 | 315000 | 315000 | 314500 | 762 |
| 479 | 20250319 | 104900 | 80056067500 | 314500 | 314000 | 315000 | 314000 | 420 |
| 480 | 20250319 | 104800 | 79923959000 | 314000 | 313500 | 314500 | 313500 | 392 |
| 481 | 20250319 | 104700 | 79800860750 | 313500 | 314000 | 314000 | 313500 | 1293 |
| 482 | 20250319 | 104600 | 79395427250 | 313500 | 314000 | 314000 | 313500 | 487 |
| 483 | 20250319 | 104500 | 79242686750 | 314000 | 314000 | 314000 | 313500 | 331 |
| 484 | 20250319 | 104400 | 79138810750 | 314000 | 315000 | 315500 | 313750 | 2748 |
| 485 | 20250319 | 104300 | 78274184500 | 315000 | 315500 | 315500 | 314500 | 1091 |
| 486 | 20250319 | 104200 | 77930512250 | 315000 | 314500 | 315500 | 314500 | 1103 |
| 487 | 20250319 | 104100 | 77583057000 | 315000 | 315000 | 315000 | 314500 | 209 |
| 488 | 20250319 | 104000 | 77517233250 | 315000 | 314500 | 315000 | 314000 | 1630 |
| 489 | 20250319 | 103900 | 77003827000 | 314500 | 314500 | 314500 | 313500 | 1682 |
| 490 | 20250319 | 103800 | 76475584000 | 314500 | 314000 | 314500 | 314000 | 748 |
| 491 | 20250319 | 103700 | 76240394750 | 314500 | 314500 | 314500 | 314000 | 523 |
| 492 | 20250319 | 103600 | 76075939750 | 314500 | 314000 | 314500 | 314000 | 546 |
| 493 | 20250319 | 103500 | 75904366250 | 314000 | 314000 | 314500 | 313500 | 613 |
| 494 | 20250319 | 103400 | 75711842750 | 313750 | 314000 | 314500 | 313500 | 387 |
| 495 | 20250319 | 103300 | 75590340500 | 313500 | 314000 | 314500 | 313500 | 1065 |
| 496 | 20250319 | 103200 | 75255950500 | 313500 | 314000 | 314000 | 313500 | 335 |
| 497 | 20250319 | 103100 | 75150829000 | 314000 | 313500 | 314000 | 313500 | 359 |
| 498 | 20250319 | 103000 | 75038155500 | 314000 | 314000 | 314000 | 313500 | 268 |
| 499 | 20250319 | 102900 | 74954040500 | 313500 | 313500 | 314000 | 313500 | 301 |
| 500 | 20250319 | 102800 | 74859588500 | 314000 | 313500 | 314000 | 313000 | 667 |
| 501 | 20250319 | 102700 | 74650491000 | 314000 | 313000 | 314000 | 313000 | 519 |
| 502 | 20250319 | 102600 | 74487836000 | 313500 | 313500 | 313500 | 313000 | 270 |
| 503 | 20250319 | 102500 | 74403275500 | 313500 | 313500 | 313500 | 313000 | 256 |
| 504 | 20250319 | 102400 | 74323053500 | 313500 | 312500 | 313500 | 312500 | 1558 |
| 505 | 20250319 | 102300 | 73835489500 | 313000 | 312500 | 313000 | 312500 | 746 |
| 506 | 20250319 | 102200 | 73602294000 | 313000 | 313750 | 314000 | 312500 | 6097 |
| 507 | 20250319 | 102100 | 71691779500 | 314000 | 313500 | 314000 | 313500 | 700 |
| 508 | 20250319 | 102000 | 71472040000 | 314000 | 314000 | 314000 | 313500 | 562 |
| 509 | 20250319 | 101900 | 71295613000 | 314000 | 314000 | 314000 | 313500 | 511 |
| 510 | 20250319 | 101800 | 71135189500 | 314000 | 313500 | 314000 | 313500 | 434 |
| 511 | 20250319 | 101700 | 70998941250 | 313500 | 314000 | 314000 | 313500 | 428 |
| 512 | 20250319 | 101600 | 70864591750 | 314000 | 314000 | 314000 | 313500 | 462 |
| 513 | 20250319 | 101500 | 70719674750 | 313500 | 314500 | 314500 | 313500 | 1043 |
| 514 | 20250319 | 101400 | 70392234500 | 314500 | 314000 | 314500 | 314000 | 1276 |
| 515 | 20250319 | 101300 | 69991470500 | 314500 | 314000 | 315000 | 313500 | 2724 |
| 516 | 20250319 | 101200 | 69135604500 | 314000 | 314000 | 314000 | 313500 | 361 |
| 517 | 20250319 | 101100 | 69022343000 | 313500 | 313500 | 314500 | 313500 | 1647 |
| 518 | 20250319 | 101000 | 68505196000 | 314000 | 313500 | 314000 | 313000 | 888 |
| 519 | 20250319 | 100900 | 68226795250 | 313000 | 313500 | 313500 | 313000 | 1445 |
| 520 | 20250319 | 100800 | 67773818250 | 313500 | 314000 | 314000 | 313500 | 529 |
| 521 | 20250319 | 100700 | 67607733500 | 314000 | 314000 | 314000 | 313500 | 448 |
| 522 | 20250319 | 100600 | 67467104000 | 314000 | 313500 | 314000 | 313500 | 371 |
| 523 | 20250319 | 100500 | 67350709500 | 314000 | 313000 | 314000 | 312250 | 2566 |
| 524 | 20250319 | 100400 | 66547461250 | 312500 | 312500 | 313000 | 312000 | 1446 |
| 525 | 20250319 | 100300 | 66095475750 | 312500 | 312750 | 313000 | 312500 | 701 |
| 526 | 20250319 | 100200 | 65876290000 | 313000 | 313500 | 313500 | 312500 | 1511 |
| 527 | 20250319 | 100100 | 65403321750 | 313000 | 313500 | 313500 | 313000 | 943 |
| 528 | 20250319 | 100000 | 65108027500 | 313500 | 314500 | 314500 | 313000 | 3584 |
| 529 | 20250319 | 095900 | 63983229250 | 314500 | 314000 | 314500 | 314000 | 1197 |
| 530 | 20250319 | 095800 | 63606877750 | 314500 | 314500 | 314500 | 314000 | 387 |
| 531 | 20250319 | 095700 | 63485224500 | 314000 | 314500 | 314500 | 314000 | 585 |
| 532 | 20250319 | 095600 | 63301382250 | 314500 | 315500 | 315500 | 314000 | 2367 |
| 533 | 20250319 | 095500 | 62556105000 | 315500 | 315250 | 316000 | 315000 | 1513 |
| 534 | 20250319 | 095400 | 62078938250 | 315500 | 315000 | 315500 | 315000 | 1907 |
| 535 | 20250319 | 095300 | 61478108500 | 315000 | 316500 | 316500 | 315000 | 4154 |
| 536 | 20250319 | 095200 | 60165980500 | 317000 | 317000 | 317000 | 316500 | 548 |
| 537 | 20250319 | 095100 | 59992295000 | 317000 | 316500 | 317000 | 316000 | 1313 |
| 538 | 20250319 | 095000 | 59576770750 | 316000 | 317500 | 318000 | 315500 | 6796 |
| 539 | 20250319 | 094900 | 57422247500 | 318000 | 317000 | 318000 | 316500 | 3058 |
| 540 | 20250319 | 094800 | 56452121250 | 317000 | 317000 | 317000 | 316500 | 894 |
| 541 | 20250319 | 094700 | 56168813000 | 317000 | 317500 | 318000 | 316500 | 4715 |
| 542 | 20250319 | 094600 | 54672948000 | 317500 | 317000 | 317500 | 317000 | 1561 |
| 543 | 20250319 | 094500 | 54177655750 | 317000 | 317500 | 317500 | 317000 | 2047 |
| 544 | 20250319 | 094400 | 53527897000 | 317500 | 315500 | 317500 | 315500 | 11835 |
| 545 | 20250319 | 094300 | 49784105000 | 315500 | 315000 | 315500 | 315000 | 659 |
| 546 | 20250319 | 094200 | 49576280500 | 315000 | 315500 | 315500 | 315000 | 596 |
| 547 | 20250319 | 094100 | 49388475000 | 315500 | 315000 | 315500 | 314500 | 1554 |
| 548 | 20250319 | 094000 | 48899001500 | 315000 | 314500 | 315000 | 314000 | 1778 |
| 549 | 20250319 | 093900 | 48339752000 | 315000 | 315500 | 315500 | 314500 | 1697 |
| 550 | 20250319 | 093800 | 47805080500 | 315500 | 315500 | 315500 | 315000 | 586 |
| 551 | 20250319 | 093700 | 47620421250 | 315500 | 316000 | 316000 | 314500 | 4053 |
| 552 | 20250319 | 093600 | 46343302250 | 316000 | 315000 | 316000 | 314500 | 6057 |
| 553 | 20250319 | 093500 | 44435015750 | 314500 | 314250 | 315000 | 314000 | 2864 |
| 554 | 20250319 | 093400 | 43534218750 | 314500 | 315000 | 315000 | 314000 | 2394 |
| 555 | 20250319 | 093300 | 42781906000 | 315000 | 315000 | 315000 | 314500 | 789 |
| 556 | 20250319 | 093200 | 42533572500 | 315000 | 314500 | 315000 | 314000 | 2079 |
| 557 | 20250319 | 093100 | 41879545750 | 314500 | 314500 | 315000 | 314000 | 1327 |
| 558 | 20250319 | 093000 | 41461909250 | 314500 | 314500 | 315000 | 314000 | 1660 |
| 559 | 20250319 | 092900 | 40939873750 | 314500 | 315000 | 315500 | 314000 | 3075 |
| 560 | 20250319 | 092800 | 39972044750 | 315000 | 315250 | 315500 | 315000 | 2945 |
| 561 | 20250319 | 092700 | 39043381750 | 315500 | 315000 | 315500 | 314500 | 4013 |
| 562 | 20250319 | 092600 | 37778074500 | 315000 | 314500 | 316250 | 314000 | 14418 |
| 563 | 20250319 | 092500 | 33229851250 | 314000 | 314000 | 314500 | 313500 | 4259 |
| 564 | 20250319 | 092400 | 31891566000 | 314000 | 314000 | 314500 | 313500 | 5035 |
| 565 | 20250319 | 092300 | 30310151500 | 314000 | 312500 | 314500 | 312500 | 14578 |
| 566 | 20250319 | 092200 | 25739910500 | 312750 | 313000 | 313000 | 312500 | 1064 |
| 567 | 20250319 | 092100 | 25407262750 | 313000 | 312000 | 313000 | 312000 | 5534 |
| 568 | 20250319 | 092000 | 23678089000 | 312000 | 310000 | 312000 | 310000 | 5349 |
| 569 | 20250319 | 091900 | 22014221750 | 310000 | 309500 | 310500 | 309500 | 1244 |
| 570 | 20250319 | 091800 | 21628471000 | 309500 | 309500 | 310000 | 309000 | 1837 |
| 571 | 20250319 | 091700 | 21059655000 | 309500 | 310500 | 310500 | 309250 | 2490 |
| 572 | 20250319 | 091600 | 20288625000 | 310000 | 310000 | 310500 | 310000 | 1273 |
| 573 | 20250319 | 091500 | 19893853500 | 310000 | 311000 | 311000 | 310000 | 903 |
| 574 | 20250319 | 091400 | 19613453000 | 311000 | 311000 | 311500 | 310500 | 2605 |
| 575 | 20250319 | 091300 | 18803619750 | 311500 | 310000 | 311500 | 310000 | 2106 |
| 576 | 20250319 | 091200 | 18149186500 | 310000 | 311500 | 311500 | 310000 | 733 |
| 577 | 20250319 | 091100 | 17921513250 | 311000 | 312000 | 312500 | 311000 | 1165 |
| 578 | 20250319 | 091000 | 17558659500 | 312000 | 312000 | 312500 | 311500 | 1349 |
| 579 | 20250319 | 090900 | 17137744250 | 312000 | 311250 | 312500 | 311000 | 2208 |
| 580 | 20250319 | 090800 | 16449432500 | 311000 | 312500 | 312500 | 309500 | 3474 |
| 581 | 20250319 | 090700 | 15368589750 | 312500 | 313000 | 313500 | 311500 | 6081 |
| 582 | 20250319 | 090600 | 13466933500 | 313000 | 311000 | 313500 | 311000 | 11528 |
| 583 | 20250319 | 090500 | 9864775250 | 311000 | 310500 | 311500 | 309500 | 4964 |
| 584 | 20250319 | 090400 | 8322597500 | 310000 | 311000 | 311000 | 310000 | 3087 |
| 585 | 20250319 | 090300 | 7364943750 | 311000 | 310500 | 311500 | 310000 | 6093 |
| 586 | 20250319 | 090200 | 5469915500 | 311000 | 308000 | 311000 | 308000 | 8942 |
| 587 | 20250319 | 090100 | 2701724750 | 308000 | 306000 | 308500 | 305500 | 3095 |
| 588 | 20250319 | 090000 | 1750132000 | 306000 | 305000 | 307000 | 305000 | 5635 |