35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 3 | 20250313 | 184500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 4 | 20250313 | 184400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 5 | 20250313 | 184300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 6 | 20250313 | 184200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 7 | 20250313 | 184100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 8 | 20250313 | 184000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 9 | 20250313 | 183900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 10 | 20250313 | 183800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 11 | 20250313 | 183700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 12 | 20250313 | 183600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 13 | 20250313 | 183500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 14 | 20250313 | 183400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 15 | 20250313 | 183300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 16 | 20250313 | 183200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 17 | 20250313 | 183100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 18 | 20250313 | 183000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 19 | 20250313 | 182900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 20 | 20250313 | 182800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 21 | 20250313 | 182700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 22 | 20250313 | 182600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 23 | 20250313 | 182500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 24 | 20250313 | 182400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 25 | 20250313 | 182300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 26 | 20250313 | 182200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 27 | 20250313 | 182100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 28 | 20250313 | 182000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 29 | 20250313 | 181900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 30 | 20250313 | 181800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 31 | 20250313 | 181700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 32 | 20250313 | 181600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 33 | 20250313 | 181500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 34 | 20250313 | 181400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 35 | 20250313 | 181300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 36 | 20250313 | 181200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 37 | 20250313 | 181100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 38 | 20250313 | 181000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 39 | 20250313 | 180900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 40 | 20250313 | 180800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 41 | 20250313 | 180700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 42 | 20250313 | 180600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 43 | 20250313 | 180500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 44 | 20250313 | 180400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 45 | 20250313 | 180300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 46 | 20250313 | 180200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 47 | 20250313 | 180100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 48 | 20250313 | 180000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 49 | 20250313 | 175900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 50 | 20250313 | 175800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 51 | 20250313 | 175700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 52 | 20250313 | 175600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 53 | 20250313 | 175500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 54 | 20250313 | 175400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 55 | 20250313 | 175300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 56 | 20250313 | 175200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 57 | 20250313 | 175100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 58 | 20250313 | 175000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 59 | 20250313 | 174900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 60 | 20250313 | 174800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 61 | 20250313 | 174700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 62 | 20250313 | 174600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 63 | 20250313 | 174500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 64 | 20250313 | 174400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 65 | 20250313 | 174300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 66 | 20250313 | 174200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 67 | 20250313 | 174100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 68 | 20250313 | 174000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 69 | 20250313 | 173900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 70 | 20250313 | 173800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 71 | 20250313 | 173700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 72 | 20250313 | 173600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 73 | 20250313 | 173500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 74 | 20250313 | 173400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 75 | 20250313 | 173300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 76 | 20250313 | 173200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 77 | 20250313 | 173100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 78 | 20250313 | 173000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 79 | 20250313 | 172900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 80 | 20250313 | 172800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 81 | 20250313 | 172700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 82 | 20250313 | 172600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 83 | 20250313 | 172500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 84 | 20250313 | 172400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 85 | 20250313 | 172300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 86 | 20250313 | 172200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 87 | 20250313 | 172100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 88 | 20250313 | 172000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 89 | 20250313 | 171900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 90 | 20250313 | 171800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 91 | 20250313 | 171700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 92 | 20250313 | 171600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 93 | 20250313 | 171500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 94 | 20250313 | 171400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 95 | 20250313 | 171300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 96 | 20250313 | 171200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 97 | 20250313 | 171100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 98 | 20250313 | 171000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 99 | 20250313 | 170900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 100 | 20250313 | 170800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 101 | 20250313 | 170700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 102 | 20250313 | 170600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 103 | 20250313 | 170500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 104 | 20250313 | 170400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 105 | 20250313 | 170300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 106 | 20250313 | 170200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 107 | 20250313 | 170100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 108 | 20250313 | 170000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 109 | 20250313 | 165900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 110 | 20250313 | 165800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 111 | 20250313 | 165700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 112 | 20250313 | 165600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 113 | 20250313 | 165500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 114 | 20250313 | 165400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 115 | 20250313 | 165300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 116 | 20250313 | 165200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 117 | 20250313 | 165100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 118 | 20250313 | 165000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 119 | 20250313 | 164900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 120 | 20250313 | 164800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 121 | 20250313 | 164700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 122 | 20250313 | 164600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 123 | 20250313 | 164500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 124 | 20250313 | 164400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 125 | 20250313 | 164300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 126 | 20250313 | 164200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 127 | 20250313 | 164100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 128 | 20250313 | 164000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 129 | 20250313 | 163900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 130 | 20250313 | 163800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 131 | 20250313 | 163700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 132 | 20250313 | 163600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 133 | 20250313 | 163500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 134 | 20250313 | 163400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 135 | 20250313 | 163300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 136 | 20250313 | 163200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 137 | 20250313 | 163100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 138 | 20250313 | 163000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 139 | 20250313 | 162900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 140 | 20250313 | 162800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 141 | 20250313 | 162700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 142 | 20250313 | 162600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 143 | 20250313 | 162500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 144 | 20250313 | 162400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 145 | 20250313 | 162300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 146 | 20250313 | 162200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 147 | 20250313 | 162100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 148 | 20250313 | 162000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 149 | 20250313 | 161900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 150 | 20250313 | 161800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 151 | 20250313 | 161700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 152 | 20250313 | 161600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 153 | 20250313 | 161500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 154 | 20250313 | 161400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 155 | 20250313 | 161300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 156 | 20250313 | 161200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 157 | 20250313 | 161100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 158 | 20250313 | 161000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 159 | 20250313 | 160900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 160 | 20250313 | 160800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 161 | 20250313 | 160700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 162 | 20250313 | 160600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 163 | 20250313 | 160500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 164 | 20250313 | 160400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 165 | 20250313 | 160300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 166 | 20250313 | 160200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 167 | 20250313 | 160100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 168 | 20250313 | 160000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 169 | 20250313 | 155900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 170 | 20250313 | 155800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 171 | 20250313 | 155700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 172 | 20250313 | 155600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 173 | 20250313 | 155500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 174 | 20250313 | 155400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 175 | 20250313 | 155300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 176 | 20250313 | 155200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 177 | 20250313 | 155100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 178 | 20250313 | 155000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 179 | 20250313 | 154900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 180 | 20250313 | 154800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 181 | 20250313 | 154700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 182 | 20250313 | 154600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 183 | 20250313 | 154500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 184 | 20250313 | 154400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 185 | 20250313 | 154300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 186 | 20250313 | 154200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 187 | 20250313 | 154100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 188 | 20250313 | 154000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 189 | 20250313 | 153900 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 190 | 20250313 | 153800 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 191 | 20250313 | 153700 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 192 | 20250313 | 153600 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 193 | 20250313 | 153500 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 194 | 20250313 | 153400 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 195 | 20250313 | 153300 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 196 | 20250313 | 153200 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 197 | 20250313 | 153100 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 0 |
| 198 | 20250313 | 153000 | 186003640750 | 312500 | 312500 | 312500 | 312500 | 94062 |
| 199 | 20250313 | 152900 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 200 | 20250313 | 152800 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 201 | 20250313 | 152700 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 202 | 20250313 | 152600 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 203 | 20250313 | 152500 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 204 | 20250313 | 152400 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 205 | 20250313 | 152300 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 206 | 20250313 | 152200 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 207 | 20250313 | 152100 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 208 | 20250313 | 152000 | 156609265750 | 312000 | 312000 | 312000 | 312000 | 0 |
| 209 | 20250313 | 151900 | 156609265750 | 312000 | 311750 | 312000 | 311500 | 1700 |
| 210 | 20250313 | 151800 | 156079034500 | 311750 | 311500 | 312000 | 311500 | 747 |
| 211 | 20250313 | 151700 | 155846302000 | 312000 | 311500 | 312000 | 311500 | 1019 |
| 212 | 20250313 | 151600 | 155528634000 | 311500 | 312500 | 312500 | 311500 | 935 |
| 213 | 20250313 | 151500 | 155237093000 | 312500 | 311500 | 312500 | 311000 | 2072 |
| 214 | 20250313 | 151400 | 154591601500 | 311500 | 311500 | 311500 | 311000 | 1284 |
| 215 | 20250313 | 151300 | 154192047250 | 311000 | 311000 | 311500 | 311000 | 1016 |
| 216 | 20250313 | 151200 | 153876007750 | 311000 | 311000 | 311500 | 311000 | 875 |
| 217 | 20250313 | 151100 | 153603838500 | 311000 | 311000 | 311500 | 310500 | 2048 |
| 218 | 20250313 | 151000 | 152967273250 | 311000 | 311500 | 311500 | 310500 | 1543 |
| 219 | 20250313 | 150900 | 152487593750 | 311500 | 310500 | 311500 | 310500 | 1538 |
| 220 | 20250313 | 150800 | 152009533750 | 310500 | 311000 | 311500 | 310500 | 2532 |
| 221 | 20250313 | 150700 | 151222211500 | 311000 | 311000 | 311500 | 311000 | 2520 |
| 222 | 20250313 | 150600 | 150438438500 | 311000 | 311500 | 312000 | 311000 | 962 |
| 223 | 20250313 | 150500 | 150138990500 | 311500 | 311500 | 312000 | 311500 | 1857 |
| 224 | 20250313 | 150400 | 149560523000 | 311500 | 311500 | 312000 | 311500 | 966 |
| 225 | 20250313 | 150300 | 149259555000 | 311500 | 312000 | 312500 | 311500 | 1192 |
| 226 | 20250313 | 150200 | 148887782000 | 312000 | 312000 | 312500 | 312000 | 842 |
| 227 | 20250313 | 150100 | 148625015000 | 312500 | 312000 | 312500 | 312000 | 854 |
| 228 | 20250313 | 150000 | 148358446500 | 312000 | 312500 | 312500 | 312000 | 886 |
| 229 | 20250313 | 145900 | 148081793750 | 312500 | 312000 | 312500 | 312000 | 746 |
| 230 | 20250313 | 145800 | 147848928000 | 312000 | 312500 | 312500 | 312000 | 608 |
| 231 | 20250313 | 145700 | 147659169500 | 312000 | 312000 | 312500 | 312000 | 438 |
| 232 | 20250313 | 145600 | 147522456500 | 312000 | 312000 | 312500 | 312000 | 479 |
| 233 | 20250313 | 145500 | 147372898500 | 312500 | 312000 | 312500 | 312000 | 1707 |
| 234 | 20250313 | 145400 | 146840063000 | 312000 | 312000 | 312000 | 311500 | 608 |
| 235 | 20250313 | 145300 | 146650543750 | 311500 | 311500 | 312000 | 311500 | 602 |
| 236 | 20250313 | 145200 | 146462982750 | 312000 | 311500 | 312000 | 311500 | 653 |
| 237 | 20250313 | 145100 | 146259430000 | 311500 | 311500 | 312000 | 311500 | 488 |
| 238 | 20250313 | 145000 | 146107353500 | 312000 | 311500 | 312000 | 311500 | 369 |
| 239 | 20250313 | 144900 | 145992352000 | 311500 | 312000 | 312500 | 311500 | 769 |
| 240 | 20250313 | 144800 | 145752498250 | 312000 | 311000 | 312000 | 311000 | 2030 |
| 241 | 20250313 | 144700 | 145119875500 | 311500 | 311500 | 311500 | 311000 | 721 |
| 242 | 20250313 | 144600 | 144895564750 | 311500 | 311500 | 311500 | 311000 | 673 |
| 243 | 20250313 | 144500 | 144686109250 | 311250 | 311000 | 311500 | 311000 | 329 |
| 244 | 20250313 | 144400 | 144583763000 | 311000 | 311500 | 312000 | 311000 | 2015 |
| 245 | 20250313 | 144300 | 143956127750 | 311500 | 311500 | 312000 | 311500 | 2191 |
| 246 | 20250313 | 144200 | 143273284750 | 311500 | 312000 | 312000 | 311500 | 355 |
| 247 | 20250313 | 144100 | 143162596500 | 311500 | 312000 | 312000 | 311500 | 280 |
| 248 | 20250313 | 144000 | 143075295000 | 312000 | 312500 | 312500 | 311500 | 2351 |
| 249 | 20250313 | 143900 | 142341820000 | 312000 | 312500 | 312500 | 312000 | 511 |
| 250 | 20250313 | 143800 | 142182297750 | 312500 | 312000 | 312500 | 312000 | 477 |
| 251 | 20250313 | 143700 | 142033388250 | 312000 | 312000 | 312500 | 312000 | 269 |
| 252 | 20250313 | 143600 | 141949393750 | 312000 | 312000 | 312500 | 312000 | 376 |
| 253 | 20250313 | 143500 | 141831980250 | 312000 | 312000 | 312500 | 312000 | 342 |
| 254 | 20250313 | 143400 | 141725245250 | 312000 | 312500 | 313000 | 312000 | 808 |
| 255 | 20250313 | 143300 | 141472802750 | 312500 | 313000 | 313000 | 312000 | 976 |
| 256 | 20250313 | 143200 | 141167807500 | 312500 | 313000 | 313000 | 312500 | 641 |
| 257 | 20250313 | 143100 | 140967423000 | 313000 | 313000 | 313000 | 312500 | 573 |
| 258 | 20250313 | 143000 | 140788172000 | 312500 | 313000 | 313000 | 312500 | 292 |
| 259 | 20250313 | 142900 | 140696856000 | 313000 | 313000 | 313500 | 312500 | 438 |
| 260 | 20250313 | 142800 | 140559842000 | 313500 | 312000 | 313500 | 312000 | 1667 |
| 261 | 20250313 | 142700 | 140038423250 | 312000 | 312500 | 312500 | 312000 | 353 |
| 262 | 20250313 | 142600 | 139928148000 | 312500 | 312000 | 312500 | 312000 | 526 |
| 263 | 20250313 | 142500 | 139763859750 | 312250 | 312500 | 312500 | 312000 | 397 |
| 264 | 20250313 | 142400 | 139639922000 | 312500 | 311500 | 312500 | 311500 | 2285 |
| 265 | 20250313 | 142300 | 138927124250 | 311500 | 312000 | 312000 | 311500 | 327 |
| 266 | 20250313 | 142200 | 138825137500 | 311500 | 312000 | 312000 | 311500 | 434 |
| 267 | 20250313 | 142100 | 138689855000 | 312000 | 311500 | 312000 | 311500 | 751 |
| 268 | 20250313 | 142000 | 138455669500 | 311500 | 312000 | 312000 | 311500 | 270 |
| 269 | 20250313 | 141900 | 138371464500 | 311500 | 312500 | 312500 | 311500 | 789 |
| 270 | 20250313 | 141800 | 138125249250 | 312500 | 312000 | 312500 | 312000 | 1332 |
| 271 | 20250313 | 141700 | 137709585750 | 312000 | 312500 | 312500 | 312000 | 1310 |
| 272 | 20250313 | 141600 | 137300768750 | 312000 | 313000 | 313000 | 312000 | 847 |
| 273 | 20250313 | 141500 | 137036077750 | 312500 | 313500 | 313500 | 312500 | 469 |
| 274 | 20250313 | 141400 | 136889202250 | 313500 | 313000 | 313500 | 313000 | 412 |
| 275 | 20250313 | 141300 | 136760114250 | 313500 | 312000 | 313500 | 312000 | 2487 |
| 276 | 20250313 | 141200 | 135982634750 | 312500 | 312000 | 312500 | 311750 | 740 |
| 277 | 20250313 | 141100 | 135751704250 | 312000 | 312500 | 312500 | 311500 | 6108 |
| 278 | 20250313 | 141000 | 133845610500 | 312500 | 313000 | 313000 | 312500 | 493 |
| 279 | 20250313 | 140900 | 133691428000 | 312500 | 312500 | 313000 | 312500 | 1070 |
| 280 | 20250313 | 140800 | 133356892000 | 312500 | 312500 | 313000 | 312500 | 694 |
| 281 | 20250313 | 140700 | 133139926250 | 312500 | 313500 | 313500 | 312500 | 2219 |
| 282 | 20250313 | 140600 | 132445279250 | 313500 | 313000 | 314000 | 313000 | 1663 |
| 283 | 20250313 | 140500 | 131923961250 | 313500 | 313500 | 313500 | 313000 | 218 |
| 284 | 20250313 | 140400 | 131855638250 | 313500 | 313500 | 313500 | 313000 | 379 |
| 285 | 20250313 | 140300 | 131736837250 | 313500 | 313500 | 313500 | 313000 | 252 |
| 286 | 20250313 | 140200 | 131657876500 | 313500 | 313250 | 313500 | 313000 | 670 |
| 287 | 20250313 | 140100 | 131447909000 | 313250 | 313500 | 313500 | 313000 | 195 |
| 288 | 20250313 | 140000 | 131386794750 | 313500 | 313500 | 313500 | 313000 | 451 |
| 289 | 20250313 | 135900 | 131245450750 | 313500 | 314000 | 314000 | 313000 | 599 |
| 290 | 20250313 | 135800 | 131057695750 | 314000 | 314000 | 314000 | 313500 | 649 |
| 291 | 20250313 | 135700 | 130854071250 | 313500 | 313500 | 314000 | 313500 | 310 |
| 292 | 20250313 | 135600 | 130756847250 | 314000 | 314000 | 314000 | 313500 | 143 |
| 293 | 20250313 | 135500 | 130711954250 | 314000 | 314000 | 314000 | 313500 | 328 |
| 294 | 20250313 | 135400 | 130608992750 | 313500 | 314000 | 314000 | 313500 | 606 |
| 295 | 20250313 | 135300 | 130418813750 | 313500 | 314000 | 314000 | 313500 | 152 |
| 296 | 20250313 | 135200 | 130371109250 | 313500 | 314500 | 314500 | 313500 | 2802 |
| 297 | 20250313 | 135100 | 129491404500 | 314500 | 314500 | 314500 | 314000 | 353 |
| 298 | 20250313 | 135000 | 129380491500 | 314500 | 314500 | 314500 | 314000 | 359 |
| 299 | 20250313 | 134900 | 129267691500 | 314500 | 314000 | 314500 | 314000 | 1030 |
| 300 | 20250313 | 134800 | 128944013500 | 314000 | 314000 | 314500 | 314000 | 645 |
| 301 | 20250313 | 134700 | 128741343000 | 314500 | 314000 | 314500 | 313500 | 616 |
| 302 | 20250313 | 134600 | 128547817500 | 314000 | 313500 | 314000 | 313500 | 402 |
| 303 | 20250313 | 134500 | 128421632500 | 313500 | 314000 | 314000 | 313500 | 260 |
| 304 | 20250313 | 134400 | 128340007000 | 314000 | 313500 | 314000 | 313500 | 216 |
| 305 | 20250313 | 134300 | 128272244000 | 313500 | 313500 | 314000 | 313000 | 585 |
| 306 | 20250313 | 134200 | 128088785250 | 313000 | 313500 | 314000 | 313000 | 253 |
| 307 | 20250313 | 134100 | 128009498750 | 314000 | 313500 | 314000 | 313000 | 384 |
| 308 | 20250313 | 134000 | 127889058250 | 313500 | 313500 | 314000 | 313000 | 1550 |
| 309 | 20250313 | 133900 | 127403028250 | 314000 | 313500 | 314000 | 313000 | 525 |
| 310 | 20250313 | 133800 | 127238363500 | 313500 | 313500 | 313500 | 313000 | 253 |
| 311 | 20250313 | 133700 | 127159110000 | 313500 | 313250 | 313500 | 313000 | 421 |
| 312 | 20250313 | 133600 | 127027198000 | 313000 | 313000 | 314000 | 313000 | 904 |
| 313 | 20250313 | 133500 | 126743912250 | 313000 | 313500 | 314000 | 313000 | 466 |
| 314 | 20250313 | 133400 | 126597821000 | 313500 | 314000 | 314000 | 313000 | 1692 |
| 315 | 20250313 | 133300 | 126067302000 | 314000 | 314000 | 314000 | 313500 | 272 |
| 316 | 20250313 | 133200 | 125981959750 | 313500 | 314000 | 314000 | 313500 | 284 |
| 317 | 20250313 | 133100 | 125892846250 | 314000 | 314000 | 314500 | 313500 | 2004 |
| 318 | 20250313 | 133000 | 125264027750 | 313750 | 314000 | 314000 | 313500 | 349 |
| 319 | 20250313 | 132900 | 125154472000 | 314000 | 314000 | 314000 | 313000 | 649 |
| 320 | 20250313 | 132800 | 124950897500 | 314000 | 313500 | 314000 | 313000 | 1518 |
| 321 | 20250313 | 132700 | 124474765000 | 313500 | 313500 | 314000 | 313000 | 253 |
| 322 | 20250313 | 132600 | 124395431000 | 313500 | 313500 | 314000 | 313000 | 1184 |
| 323 | 20250313 | 132500 | 124024511750 | 313500 | 313000 | 313500 | 313000 | 1394 |
| 324 | 20250313 | 132400 | 123587535500 | 313500 | 313250 | 313500 | 313000 | 477 |
| 325 | 20250313 | 132300 | 123438074750 | 313000 | 313000 | 313500 | 313000 | 210 |
| 326 | 20250313 | 132200 | 123372267500 | 313500 | 313000 | 313500 | 313000 | 114 |
| 327 | 20250313 | 132100 | 123336545250 | 313000 | 313500 | 313500 | 313000 | 464 |
| 328 | 20250313 | 132000 | 123191145000 | 313500 | 313500 | 313500 | 313000 | 688 |
| 329 | 20250313 | 131900 | 122975525500 | 313500 | 313500 | 313500 | 313000 | 181 |
| 330 | 20250313 | 131800 | 122918805000 | 313500 | 313000 | 313500 | 313000 | 312 |
| 331 | 20250313 | 131700 | 122821020000 | 313500 | 313000 | 313500 | 313000 | 477 |
| 332 | 20250313 | 131600 | 122671570750 | 313000 | 312500 | 313500 | 312500 | 1757 |
| 333 | 20250313 | 131500 | 122121834000 | 313000 | 313000 | 313000 | 312500 | 276 |
| 334 | 20250313 | 131400 | 122035518750 | 312500 | 313000 | 313000 | 312500 | 439 |
| 335 | 20250313 | 131300 | 121898127750 | 313000 | 312500 | 313500 | 312500 | 2603 |
| 336 | 20250313 | 131200 | 121083418250 | 313000 | 312500 | 313000 | 312500 | 446 |
| 337 | 20250313 | 131100 | 120943906000 | 312750 | 312500 | 312750 | 312500 | 311 |
| 338 | 20250313 | 131000 | 120846690250 | 312500 | 312500 | 313000 | 312500 | 403 |
| 339 | 20250313 | 130900 | 120720722250 | 313000 | 312500 | 313000 | 312500 | 205 |
| 340 | 20250313 | 130800 | 120656589250 | 312500 | 313000 | 313000 | 312500 | 363 |
| 341 | 20250313 | 130700 | 120543043250 | 313000 | 313000 | 313000 | 312500 | 500 |
| 342 | 20250313 | 130600 | 120386690250 | 313000 | 313000 | 313500 | 312500 | 670 |
| 343 | 20250313 | 130500 | 120176980500 | 313000 | 313000 | 313000 | 312500 | 236 |
| 344 | 20250313 | 130400 | 120103141000 | 312500 | 312750 | 313000 | 312500 | 208 |
| 345 | 20250313 | 130300 | 120038063250 | 313000 | 313000 | 313000 | 312500 | 780 |
| 346 | 20250313 | 130200 | 119794151250 | 313000 | 313000 | 313000 | 312500 | 352 |
| 347 | 20250313 | 130100 | 119684028750 | 312500 | 313000 | 313000 | 312500 | 500 |
| 348 | 20250313 | 130000 | 119527729500 | 313000 | 313000 | 313000 | 312500 | 646 |
| 349 | 20250313 | 125900 | 119325685750 | 312500 | 312500 | 313000 | 312500 | 172 |
| 350 | 20250313 | 125800 | 119271891000 | 312500 | 313000 | 313000 | 312500 | 589 |
| 351 | 20250313 | 125700 | 119087587750 | 312500 | 313000 | 313000 | 312500 | 332 |
| 352 | 20250313 | 125600 | 118983716750 | 312750 | 313000 | 313500 | 312500 | 595 |
| 353 | 20250313 | 125500 | 118797539000 | 312500 | 312500 | 313000 | 312500 | 519 |
| 354 | 20250313 | 125400 | 118635161750 | 312500 | 312000 | 313000 | 312000 | 1422 |
| 355 | 20250313 | 125300 | 118190930750 | 312500 | 312000 | 312500 | 312000 | 961 |
| 356 | 20250313 | 125200 | 117890962000 | 312000 | 312000 | 312500 | 312000 | 523 |
| 357 | 20250313 | 125100 | 117727756000 | 312000 | 312500 | 312500 | 312000 | 450 |
| 358 | 20250313 | 125000 | 117587182500 | 312500 | 313000 | 313000 | 312000 | 883 |
| 359 | 20250313 | 124900 | 117311273500 | 312500 | 312500 | 313000 | 312500 | 1508 |
| 360 | 20250313 | 124800 | 116839960000 | 313000 | 313000 | 313500 | 312500 | 1967 |
| 361 | 20250313 | 124700 | 116224282000 | 313250 | 314000 | 314500 | 313000 | 2703 |
| 362 | 20250313 | 124600 | 115376138750 | 314000 | 314500 | 314500 | 314000 | 506 |
| 363 | 20250313 | 124500 | 115217217250 | 314000 | 314500 | 314500 | 314000 | 377 |
| 364 | 20250313 | 124400 | 115098741500 | 314500 | 314500 | 315000 | 314500 | 760 |
| 365 | 20250313 | 124300 | 114859710000 | 315000 | 315000 | 315000 | 314500 | 167 |
| 366 | 20250313 | 124200 | 114807142000 | 315000 | 315000 | 315500 | 314500 | 257 |
| 367 | 20250313 | 124100 | 114726195500 | 315000 | 315000 | 315500 | 315000 | 300 |
| 368 | 20250313 | 124000 | 114631636000 | 315000 | 315000 | 315500 | 314500 | 190 |
| 369 | 20250313 | 123900 | 114571777500 | 315000 | 315000 | 315500 | 315000 | 2587 |
| 370 | 20250313 | 123800 | 113756825000 | 315500 | 316000 | 316000 | 315000 | 402 |
| 371 | 20250313 | 123700 | 113629988000 | 316000 | 315500 | 316000 | 315500 | 324 |
| 372 | 20250313 | 123600 | 113527627750 | 315500 | 315500 | 316000 | 315500 | 363 |
| 373 | 20250313 | 123500 | 113413035250 | 315500 | 315500 | 316000 | 315000 | 2275 |
| 374 | 20250313 | 123400 | 112694595250 | 315000 | 315500 | 316000 | 315000 | 317 |
| 375 | 20250313 | 123300 | 112594574500 | 315500 | 315500 | 315500 | 315000 | 279 |
| 376 | 20250313 | 123200 | 112506598500 | 315500 | 315000 | 315500 | 315000 | 276 |
| 377 | 20250313 | 123100 | 112419576500 | 315000 | 315000 | 316000 | 314500 | 4374 |
| 378 | 20250313 | 123000 | 111038984500 | 315000 | 314500 | 315000 | 314500 | 407 |
| 379 | 20250313 | 122900 | 110910877000 | 314500 | 315000 | 315000 | 314500 | 322 |
| 380 | 20250313 | 122800 | 110809571000 | 314500 | 314500 | 315000 | 314500 | 178 |
| 381 | 20250313 | 122700 | 110753530000 | 315000 | 315000 | 315000 | 314500 | 126 |
| 382 | 20250313 | 122600 | 110713856000 | 315000 | 314500 | 315000 | 314000 | 659 |
| 383 | 20250313 | 122500 | 110506517500 | 314500 | 314500 | 314500 | 314000 | 277 |
| 384 | 20250313 | 122400 | 110419436250 | 314500 | 314000 | 314500 | 314000 | 270 |
| 385 | 20250313 | 122300 | 110334630250 | 314500 | 315000 | 315000 | 314000 | 356 |
| 386 | 20250313 | 122200 | 110222764500 | 314000 | 315000 | 315250 | 314000 | 3781 |
| 387 | 20250313 | 122100 | 109032828250 | 315250 | 315000 | 315500 | 315000 | 308 |
| 388 | 20250313 | 122000 | 108935738500 | 315000 | 315000 | 315500 | 315000 | 277 |
| 389 | 20250313 | 121900 | 108848377750 | 315000 | 315250 | 315500 | 315000 | 681 |
| 390 | 20250313 | 121800 | 108633564500 | 315500 | 315000 | 315500 | 314500 | 381 |
| 391 | 20250313 | 121700 | 108513469500 | 315000 | 314750 | 315500 | 314500 | 923 |
| 392 | 20250313 | 121600 | 108222741500 | 315000 | 314500 | 315000 | 314500 | 351 |
| 393 | 20250313 | 121500 | 108112227000 | 315000 | 314500 | 315000 | 314500 | 340 |
| 394 | 20250313 | 121400 | 108005228000 | 314500 | 314500 | 315000 | 314500 | 430 |
| 395 | 20250313 | 121300 | 107869942000 | 314500 | 314000 | 315000 | 314000 | 1643 |
| 396 | 20250313 | 121200 | 107353229750 | 314500 | 314500 | 314500 | 314000 | 223 |
| 397 | 20250313 | 121100 | 107283162750 | 314000 | 314000 | 314500 | 314000 | 619 |
| 398 | 20250313 | 121000 | 107088730750 | 314000 | 313500 | 314500 | 313500 | 1383 |
| 399 | 20250313 | 120900 | 106654531500 | 314000 | 314000 | 314000 | 313500 | 703 |
| 400 | 20250313 | 120800 | 106433900500 | 314000 | 314000 | 314500 | 313750 | 3146 |
| 401 | 20250313 | 120700 | 105446015500 | 314000 | 315000 | 315000 | 314000 | 2970 |
| 402 | 20250313 | 120600 | 104512228250 | 315000 | 314500 | 315000 | 314500 | 352 |
| 403 | 20250313 | 120500 | 104401462500 | 315000 | 315000 | 315000 | 314500 | 341 |
| 404 | 20250313 | 120400 | 104294159500 | 314500 | 314500 | 315000 | 314500 | 186 |
| 405 | 20250313 | 120300 | 104235622500 | 314500 | 314500 | 315000 | 314000 | 902 |
| 406 | 20250313 | 120200 | 103951861000 | 314500 | 315000 | 315000 | 314000 | 1632 |
| 407 | 20250313 | 120100 | 103438569000 | 315000 | 315000 | 315000 | 314500 | 3315 |
| 408 | 20250313 | 120000 | 102394379750 | 315500 | 315000 | 315500 | 315000 | 1245 |
| 409 | 20250313 | 115900 | 102002132250 | 315000 | 316000 | 316000 | 315000 | 3104 |
| 410 | 20250313 | 115800 | 101022889250 | 315500 | 316000 | 316500 | 315500 | 400 |
| 411 | 20250313 | 115700 | 100896528750 | 316000 | 316000 | 316250 | 315500 | 783 |
| 412 | 20250313 | 115600 | 100649138000 | 315500 | 315500 | 316000 | 315500 | 1142 |
| 413 | 20250313 | 115500 | 100288285250 | 316000 | 315500 | 316000 | 315500 | 510 |
| 414 | 20250313 | 115400 | 100127300250 | 316000 | 315500 | 316000 | 315500 | 379 |
| 415 | 20250313 | 115300 | 100007677750 | 316000 | 316000 | 316000 | 315500 | 1315 |
| 416 | 20250313 | 115200 | 99592360000 | 316000 | 316500 | 316500 | 316000 | 741 |
| 417 | 20250313 | 115100 | 99358138500 | 316000 | 316000 | 316500 | 316000 | 578 |
| 418 | 20250313 | 115000 | 99175285500 | 316500 | 316000 | 316500 | 316000 | 1499 |
| 419 | 20250313 | 114900 | 98701256000 | 316000 | 316500 | 316500 | 316000 | 418 |
| 420 | 20250313 | 114800 | 98569137750 | 316500 | 316000 | 316500 | 316000 | 500 |
| 421 | 20250313 | 114700 | 98411046250 | 316000 | 316000 | 316500 | 316000 | 292 |
| 422 | 20250313 | 114600 | 98318727750 | 316000 | 316000 | 316500 | 316000 | 287 |
| 423 | 20250313 | 114500 | 98227988250 | 316000 | 317000 | 317000 | 316000 | 1008 |
| 424 | 20250313 | 114400 | 97908918000 | 316500 | 317000 | 317000 | 316500 | 301 |
| 425 | 20250313 | 114300 | 97813578000 | 317000 | 316500 | 317000 | 316000 | 2371 |
| 426 | 20250313 | 114200 | 97063124500 | 316500 | 317000 | 317000 | 316500 | 401 |
| 427 | 20250313 | 114100 | 96936140000 | 317000 | 316500 | 317000 | 316500 | 276 |
| 428 | 20250313 | 114000 | 96848760500 | 316500 | 317000 | 317000 | 316500 | 272 |
| 429 | 20250313 | 113900 | 96762599250 | 317000 | 316500 | 317000 | 316500 | 456 |
| 430 | 20250313 | 113800 | 96618252500 | 316500 | 317000 | 317500 | 316500 | 1250 |
| 431 | 20250313 | 113700 | 96222006000 | 317000 | 317500 | 317500 | 317000 | 478 |
| 432 | 20250313 | 113600 | 96070423000 | 317000 | 317000 | 317500 | 317000 | 755 |
| 433 | 20250313 | 113500 | 95831016500 | 317000 | 317000 | 317500 | 317000 | 448 |
| 434 | 20250313 | 113400 | 95688929250 | 317000 | 317000 | 317500 | 317000 | 1082 |
| 435 | 20250313 | 113300 | 95345877750 | 317500 | 318000 | 318000 | 317000 | 1823 |
| 436 | 20250313 | 113200 | 94767108750 | 317500 | 317500 | 318000 | 317500 | 396 |
| 437 | 20250313 | 113100 | 94641293250 | 317500 | 318000 | 318000 | 317500 | 182 |
| 438 | 20250313 | 113000 | 94583466250 | 318000 | 318000 | 318500 | 317500 | 910 |
| 439 | 20250313 | 112900 | 94294095000 | 318000 | 318500 | 318500 | 318000 | 553 |
| 440 | 20250313 | 112800 | 94118180000 | 318500 | 318000 | 318500 | 318000 | 353 |
| 441 | 20250313 | 112700 | 94005802500 | 318000 | 318250 | 318500 | 318000 | 277 |
| 442 | 20250313 | 112600 | 93917671750 | 318000 | 318000 | 318500 | 317500 | 1105 |
| 443 | 20250313 | 112500 | 93566304250 | 318000 | 318000 | 318000 | 317500 | 570 |
| 444 | 20250313 | 112400 | 93385211250 | 318000 | 318000 | 318000 | 317500 | 516 |
| 445 | 20250313 | 112300 | 93221321750 | 318000 | 318500 | 318500 | 317500 | 2201 |
| 446 | 20250313 | 112200 | 92521442000 | 318500 | 318000 | 318500 | 318000 | 279 |
| 447 | 20250313 | 112100 | 92432625500 | 318000 | 318000 | 318500 | 318000 | 245 |
| 448 | 20250313 | 112000 | 92354647750 | 318500 | 318000 | 318500 | 318000 | 331 |
| 449 | 20250313 | 111900 | 92249262250 | 318500 | 318000 | 318500 | 318000 | 209 |
| 450 | 20250313 | 111800 | 92182768250 | 318000 | 318500 | 319000 | 318000 | 1371 |
| 451 | 20250313 | 111700 | 91746116000 | 318750 | 319000 | 319000 | 318000 | 1665 |
| 452 | 20250313 | 111600 | 91215786000 | 318500 | 319000 | 319000 | 318500 | 299 |
| 453 | 20250313 | 111500 | 91120525500 | 319000 | 318500 | 319000 | 318500 | 505 |
| 454 | 20250313 | 111400 | 90959615250 | 318500 | 319000 | 319000 | 318500 | 164 |
| 455 | 20250313 | 111300 | 90907322250 | 319000 | 318500 | 319000 | 318500 | 369 |
| 456 | 20250313 | 111200 | 90789683250 | 318500 | 318500 | 319000 | 318500 | 289 |
| 457 | 20250313 | 111100 | 90697542250 | 319000 | 318500 | 319000 | 318000 | 583 |
| 458 | 20250313 | 111000 | 90511863500 | 318500 | 318500 | 318500 | 318000 | 454 |
| 459 | 20250313 | 110900 | 90367331000 | 318000 | 319000 | 319000 | 318000 | 2520 |
| 460 | 20250313 | 110800 | 89565086500 | 318500 | 318500 | 319000 | 318500 | 187 |
| 461 | 20250313 | 110700 | 89505490500 | 318500 | 318500 | 319000 | 318500 | 421 |
| 462 | 20250313 | 110600 | 89371321250 | 319000 | 319000 | 319000 | 318500 | 121 |
| 463 | 20250313 | 110500 | 89332745750 | 319000 | 318500 | 319000 | 318500 | 357 |
| 464 | 20250313 | 110400 | 89218959000 | 318500 | 319000 | 319000 | 318500 | 745 |
| 465 | 20250313 | 110300 | 88981612500 | 318500 | 318500 | 319000 | 318000 | 393 |
| 466 | 20250313 | 110200 | 88856475250 | 318500 | 318500 | 319000 | 318000 | 548 |
| 467 | 20250313 | 110100 | 88681964500 | 318000 | 318000 | 318500 | 318000 | 728 |
| 468 | 20250313 | 110000 | 88450149250 | 318500 | 318500 | 318500 | 318000 | 441 |
| 469 | 20250313 | 105900 | 88309771500 | 318500 | 318000 | 318500 | 318000 | 804 |
| 470 | 20250313 | 105800 | 88053708500 | 318500 | 318000 | 318500 | 318000 | 473 |
| 471 | 20250313 | 105700 | 87903092000 | 318500 | 318000 | 318500 | 318000 | 499 |
| 472 | 20250313 | 105600 | 87744193500 | 318500 | 318500 | 319000 | 318000 | 1942 |
| 473 | 20250313 | 105500 | 87125644250 | 319000 | 318500 | 319000 | 318500 | 686 |
| 474 | 20250313 | 105400 | 86906886750 | 319000 | 319000 | 319500 | 318500 | 1858 |
| 475 | 20250313 | 105300 | 86314200000 | 318500 | 319000 | 319500 | 318500 | 1612 |
| 476 | 20250313 | 105200 | 85799964250 | 319250 | 319500 | 319500 | 318750 | 4072 |
| 477 | 20250313 | 105100 | 84500845000 | 319250 | 319500 | 319500 | 319000 | 468 |
| 478 | 20250313 | 105000 | 84351345000 | 319500 | 319000 | 319500 | 318750 | 3404 |
| 479 | 20250313 | 104900 | 83265222000 | 319000 | 319000 | 319000 | 318750 | 297 |
| 480 | 20250313 | 104800 | 83170488500 | 318500 | 319000 | 319000 | 318500 | 239 |
| 481 | 20250313 | 104700 | 83094305500 | 319000 | 319000 | 319000 | 318500 | 1760 |
| 482 | 20250313 | 104600 | 82533068750 | 319000 | 318500 | 319000 | 318500 | 356 |
| 483 | 20250313 | 104500 | 82419582750 | 318500 | 319000 | 319000 | 318500 | 308 |
| 484 | 20250313 | 104400 | 82321378750 | 319000 | 319000 | 319000 | 318500 | 383 |
| 485 | 20250313 | 104300 | 82199223750 | 319000 | 318500 | 319000 | 318500 | 807 |
| 486 | 20250313 | 104200 | 81942145000 | 318500 | 318000 | 318500 | 318000 | 3496 |
| 487 | 20250313 | 104100 | 80828715000 | 318000 | 318500 | 318500 | 318000 | 750 |
| 488 | 20250313 | 104000 | 80589995750 | 318000 | 318500 | 318500 | 318000 | 457 |
| 489 | 20250313 | 103900 | 80444523250 | 318500 | 317500 | 318500 | 317500 | 1314 |
| 490 | 20250313 | 103800 | 80026549750 | 318000 | 317500 | 318000 | 317500 | 503 |
| 491 | 20250313 | 103700 | 79866608750 | 318000 | 318000 | 318000 | 317000 | 879 |
| 492 | 20250313 | 103600 | 79587335250 | 317500 | 317500 | 318000 | 317500 | 675 |
| 493 | 20250313 | 103500 | 79372866750 | 318000 | 318000 | 318500 | 317500 | 875 |
| 494 | 20250313 | 103400 | 79094554250 | 318000 | 318000 | 318500 | 318000 | 1109 |
| 495 | 20250313 | 103300 | 78741656500 | 318500 | 318000 | 318500 | 317000 | 1427 |
| 496 | 20250313 | 103200 | 78287872500 | 318000 | 317500 | 318000 | 317000 | 694 |
| 497 | 20250313 | 103100 | 78067413000 | 317000 | 318000 | 318000 | 317000 | 1255 |
| 498 | 20250313 | 103000 | 77668816250 | 318000 | 318500 | 318500 | 317500 | 1432 |
| 499 | 20250313 | 102900 | 77213636750 | 318000 | 318000 | 318500 | 318000 | 979 |
| 500 | 20250313 | 102800 | 76901891500 | 318000 | 318500 | 319000 | 318000 | 500 |
| 501 | 20250313 | 102700 | 76742618000 | 318500 | 318500 | 319000 | 318000 | 1772 |
| 502 | 20250313 | 102600 | 76178139000 | 318500 | 319000 | 319000 | 318000 | 1367 |
| 503 | 20250313 | 102500 | 75742620500 | 319000 | 318500 | 319000 | 318000 | 2524 |
| 504 | 20250313 | 102400 | 74938262500 | 318500 | 318000 | 318500 | 317500 | 1411 |
| 505 | 20250313 | 102300 | 74489416500 | 318000 | 318000 | 318500 | 317500 | 765 |
| 506 | 20250313 | 102200 | 74246111250 | 318000 | 318500 | 318500 | 317500 | 3764 |
| 507 | 20250313 | 102100 | 73048599250 | 318500 | 318500 | 319000 | 318500 | 818 |
| 508 | 20250313 | 102000 | 72787922750 | 318500 | 318500 | 319000 | 318000 | 949 |
| 509 | 20250313 | 101900 | 72485729500 | 318500 | 318000 | 318750 | 317750 | 4138 |
| 510 | 20250313 | 101800 | 71168191000 | 318000 | 318000 | 318000 | 317500 | 789 |
| 511 | 20250313 | 101700 | 70917351500 | 318000 | 317000 | 318000 | 317000 | 772 |
| 512 | 20250313 | 101600 | 70672130500 | 318000 | 316500 | 318000 | 316500 | 2183 |
| 513 | 20250313 | 101500 | 69979115750 | 317000 | 317250 | 317500 | 316500 | 923 |
| 514 | 20250313 | 101400 | 69686499750 | 317500 | 317000 | 317500 | 316500 | 940 |
| 515 | 20250313 | 101300 | 69388633250 | 317000 | 316500 | 317000 | 316500 | 1579 |
| 516 | 20250313 | 101200 | 68888148750 | 316500 | 316500 | 317000 | 316500 | 428 |
| 517 | 20250313 | 101100 | 68752519250 | 316500 | 316750 | 317000 | 316500 | 1255 |
| 518 | 20250313 | 101000 | 68355134500 | 317000 | 317000 | 317000 | 316500 | 607 |
| 519 | 20250313 | 100900 | 68162850000 | 316500 | 317250 | 317250 | 316500 | 980 |
| 520 | 20250313 | 100800 | 67852321250 | 317500 | 318500 | 318500 | 317000 | 2014 |
| 521 | 20250313 | 100700 | 67212310000 | 318000 | 318500 | 318500 | 317500 | 3404 |
| 522 | 20250313 | 100600 | 66129520000 | 318000 | 318000 | 318500 | 318000 | 2428 |
| 523 | 20250313 | 100500 | 65356431000 | 318500 | 318000 | 318500 | 317500 | 3841 |
| 524 | 20250313 | 100400 | 64133978000 | 318000 | 317000 | 318000 | 316500 | 3286 |
| 525 | 20250313 | 100300 | 63091613500 | 317000 | 317000 | 317000 | 316500 | 617 |
| 526 | 20250313 | 100200 | 62896084000 | 317000 | 316000 | 317000 | 315500 | 1917 |
| 527 | 20250313 | 100100 | 62289702750 | 315500 | 315500 | 316000 | 315500 | 1287 |
| 528 | 20250313 | 100000 | 61883452500 | 315500 | 314500 | 315500 | 314500 | 784 |
| 529 | 20250313 | 095900 | 61636562250 | 315000 | 314500 | 315000 | 314250 | 639 |
| 530 | 20250313 | 095800 | 61435468250 | 314250 | 314250 | 314500 | 314000 | 925 |
| 531 | 20250313 | 095700 | 61144607000 | 314500 | 314500 | 315000 | 314000 | 2121 |
| 532 | 20250313 | 095600 | 60477642000 | 314000 | 314000 | 315000 | 314000 | 690 |
| 533 | 20250313 | 095500 | 60260785250 | 314000 | 314000 | 314500 | 314000 | 1095 |
| 534 | 20250313 | 095400 | 59916598750 | 314000 | 314500 | 314500 | 314000 | 469 |
| 535 | 20250313 | 095300 | 59769153000 | 314500 | 314000 | 314500 | 314000 | 667 |
| 536 | 20250313 | 095200 | 59559577000 | 314500 | 315000 | 315000 | 314000 | 687 |
| 537 | 20250313 | 095100 | 59343527500 | 315000 | 316000 | 316000 | 314500 | 3978 |
| 538 | 20250313 | 095000 | 58089809500 | 315500 | 316000 | 316000 | 315500 | 638 |
| 539 | 20250313 | 094900 | 57888315500 | 316000 | 315500 | 316000 | 315500 | 1065 |
| 540 | 20250313 | 094800 | 57551856500 | 316000 | 316500 | 316500 | 315500 | 1350 |
| 541 | 20250313 | 094700 | 57125154750 | 316000 | 316250 | 316500 | 316000 | 938 |
| 542 | 20250313 | 094600 | 56828399250 | 316500 | 316500 | 316500 | 316000 | 802 |
| 543 | 20250313 | 094500 | 56574646000 | 316500 | 316000 | 316500 | 315500 | 1182 |
| 544 | 20250313 | 094400 | 56200935500 | 316000 | 316250 | 316500 | 315500 | 2270 |
| 545 | 20250313 | 094300 | 55483539000 | 316500 | 316500 | 316500 | 316000 | 990 |
| 546 | 20250313 | 094200 | 55170251000 | 316500 | 315000 | 316500 | 314500 | 2553 |
| 547 | 20250313 | 094100 | 54365022500 | 315000 | 316000 | 316000 | 314500 | 3695 |
| 548 | 20250313 | 094000 | 53199423500 | 316000 | 316000 | 316000 | 315500 | 979 |
| 549 | 20250313 | 093900 | 52890225500 | 315500 | 316000 | 316500 | 315500 | 1635 |
| 550 | 20250313 | 093800 | 52373532750 | 316500 | 316500 | 316500 | 315500 | 2222 |
| 551 | 20250313 | 093700 | 51671372250 | 316500 | 316500 | 317000 | 316000 | 1970 |
| 552 | 20250313 | 093600 | 51047865000 | 316500 | 315000 | 316500 | 314500 | 1998 |
| 553 | 20250313 | 093500 | 50417613000 | 315500 | 315500 | 316500 | 315000 | 3219 |
| 554 | 20250313 | 093400 | 49401024000 | 316000 | 315500 | 316000 | 315000 | 1343 |
| 555 | 20250313 | 093300 | 48977204750 | 315500 | 315500 | 315500 | 315000 | 1201 |
| 556 | 20250313 | 093200 | 48598366500 | 315500 | 315500 | 316000 | 315000 | 1168 |
| 557 | 20250313 | 093100 | 48230103000 | 316000 | 315500 | 316250 | 315000 | 5886 |
| 558 | 20250313 | 093000 | 46371556250 | 315500 | 314000 | 315500 | 314000 | 2552 |
| 559 | 20250313 | 092900 | 45567952750 | 314500 | 313000 | 314500 | 313000 | 1487 |
| 560 | 20250313 | 092800 | 45101545000 | 313000 | 313000 | 313500 | 312500 | 1414 |
| 561 | 20250313 | 092700 | 44659046000 | 312500 | 312000 | 312500 | 311500 | 1558 |
| 562 | 20250313 | 092600 | 44172731250 | 312000 | 313000 | 313500 | 312000 | 2068 |
| 563 | 20250313 | 092500 | 43526639000 | 313500 | 313500 | 313500 | 313000 | 1892 |
| 564 | 20250313 | 092400 | 42934206500 | 313000 | 313000 | 314500 | 313000 | 1809 |
| 565 | 20250313 | 092300 | 42366714750 | 314000 | 313000 | 315000 | 312500 | 4806 |
| 566 | 20250313 | 092200 | 40857898750 | 313000 | 313000 | 313000 | 312000 | 1983 |
| 567 | 20250313 | 092100 | 40237579500 | 312500 | 311500 | 313000 | 311500 | 1320 |
| 568 | 20250313 | 092000 | 39825343250 | 312000 | 311500 | 312500 | 311000 | 1396 |
| 569 | 20250313 | 091900 | 39390258250 | 311500 | 311000 | 312000 | 311000 | 3621 |
| 570 | 20250313 | 091800 | 38262252750 | 311500 | 310000 | 311500 | 309500 | 6342 |
| 571 | 20250313 | 091700 | 36294918500 | 310000 | 310500 | 311000 | 310000 | 1535 |
| 572 | 20250313 | 091600 | 35818568500 | 310500 | 312000 | 312000 | 309500 | 12128 |
| 573 | 20250313 | 091500 | 32049536000 | 311500 | 311000 | 311500 | 310000 | 8065 |
| 574 | 20250313 | 091400 | 29542878000 | 311000 | 312000 | 312500 | 311000 | 6543 |
| 575 | 20250313 | 091300 | 27503433000 | 312000 | 312500 | 313000 | 312000 | 2580 |
| 576 | 20250313 | 091200 | 26697389750 | 312500 | 313500 | 313500 | 312000 | 4965 |
| 577 | 20250313 | 091100 | 25145069500 | 313000 | 314750 | 314750 | 312500 | 4947 |
| 578 | 20250313 | 091000 | 23594009000 | 314500 | 316000 | 316000 | 314500 | 2760 |
| 579 | 20250313 | 090900 | 22724301750 | 315500 | 315500 | 316500 | 314000 | 4378 |
| 580 | 20250313 | 090800 | 21344832000 | 316500 | 315000 | 316500 | 315000 | 4514 |
| 581 | 20250313 | 090700 | 19919649750 | 315000 | 314500 | 315500 | 314000 | 2663 |
| 582 | 20250313 | 090600 | 19081683750 | 314500 | 315500 | 316000 | 314000 | 9801 |
| 583 | 20250313 | 090500 | 15998635500 | 315000 | 316000 | 316000 | 315000 | 3592 |
| 584 | 20250313 | 090400 | 14865629000 | 315500 | 314500 | 316000 | 314500 | 3585 |
| 585 | 20250313 | 090300 | 13736227500 | 315000 | 314500 | 316500 | 314000 | 3968 |
| 586 | 20250313 | 090200 | 12486802750 | 314500 | 316500 | 317000 | 314000 | 8205 |
| 587 | 20250313 | 090100 | 9899120000 | 316500 | 318500 | 319500 | 315000 | 8879 |
| 588 | 20250313 | 090000 | 7079141750 | 318000 | 319500 | 319500 | 318000 | 22090 |