33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 183000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 3 | 20250311 | 182900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 4 | 20250311 | 182800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 5 | 20250311 | 182700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 6 | 20250311 | 182600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 7 | 20250311 | 182500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 8 | 20250311 | 182400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 9 | 20250311 | 182300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 10 | 20250311 | 182200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 11 | 20250311 | 182100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 12 | 20250311 | 182000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 13 | 20250311 | 181900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 14 | 20250311 | 181800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 15 | 20250311 | 181700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 16 | 20250311 | 181600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 17 | 20250311 | 181500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 18 | 20250311 | 181400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 19 | 20250311 | 181300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 20 | 20250311 | 181200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 21 | 20250311 | 181100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 22 | 20250311 | 181000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 23 | 20250311 | 180900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 24 | 20250311 | 180800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 25 | 20250311 | 180700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 26 | 20250311 | 180600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 27 | 20250311 | 180500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 28 | 20250311 | 180400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 29 | 20250311 | 180300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 30 | 20250311 | 180200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 31 | 20250311 | 180100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 32 | 20250311 | 180000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 33 | 20250311 | 175900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 34 | 20250311 | 175800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 35 | 20250311 | 175700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 36 | 20250311 | 175600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 37 | 20250311 | 175500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 38 | 20250311 | 175400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 39 | 20250311 | 175300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 40 | 20250311 | 175200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 41 | 20250311 | 175100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 42 | 20250311 | 175000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 43 | 20250311 | 174900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 44 | 20250311 | 174800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 45 | 20250311 | 174700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 46 | 20250311 | 174600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 47 | 20250311 | 174500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 48 | 20250311 | 174400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 49 | 20250311 | 174300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 50 | 20250311 | 174200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 51 | 20250311 | 174100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 52 | 20250311 | 174000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 53 | 20250311 | 173900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 54 | 20250311 | 173800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 55 | 20250311 | 173700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 56 | 20250311 | 173600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 57 | 20250311 | 173500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 58 | 20250311 | 173400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 59 | 20250311 | 173300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 60 | 20250311 | 173200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 61 | 20250311 | 173100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 62 | 20250311 | 173000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 63 | 20250311 | 172900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 64 | 20250311 | 172800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 65 | 20250311 | 172700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 66 | 20250311 | 172600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 67 | 20250311 | 172500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 68 | 20250311 | 172400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 69 | 20250311 | 172300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 70 | 20250311 | 172200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 71 | 20250311 | 172100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 72 | 20250311 | 172000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 73 | 20250311 | 171900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 74 | 20250311 | 171800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 75 | 20250311 | 171700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 76 | 20250311 | 171600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 77 | 20250311 | 171500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 78 | 20250311 | 171400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 79 | 20250311 | 171300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 80 | 20250311 | 171200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 81 | 20250311 | 171100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 82 | 20250311 | 171000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 83 | 20250311 | 170900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 84 | 20250311 | 170800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 85 | 20250311 | 170700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 86 | 20250311 | 170600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 87 | 20250311 | 170500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 88 | 20250311 | 170400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 89 | 20250311 | 170300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 90 | 20250311 | 170200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 91 | 20250311 | 170100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 92 | 20250311 | 170000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 93 | 20250311 | 165900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 94 | 20250311 | 165800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 95 | 20250311 | 165700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 96 | 20250311 | 165600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 97 | 20250311 | 165500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 98 | 20250311 | 165400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 99 | 20250311 | 165300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 100 | 20250311 | 165200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 101 | 20250311 | 165100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 102 | 20250311 | 165000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 103 | 20250311 | 164900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 104 | 20250311 | 164800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 105 | 20250311 | 164700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 106 | 20250311 | 164600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 107 | 20250311 | 164500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 108 | 20250311 | 164400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 109 | 20250311 | 164300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 110 | 20250311 | 164200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 111 | 20250311 | 164100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 112 | 20250311 | 164000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 113 | 20250311 | 163900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 114 | 20250311 | 163800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 115 | 20250311 | 163700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 116 | 20250311 | 163600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 117 | 20250311 | 163500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 118 | 20250311 | 163400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 119 | 20250311 | 163300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 120 | 20250311 | 163200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 121 | 20250311 | 163100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 122 | 20250311 | 163000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 123 | 20250311 | 162900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 124 | 20250311 | 162800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 125 | 20250311 | 162700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 126 | 20250311 | 162600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 127 | 20250311 | 162500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 128 | 20250311 | 162400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 129 | 20250311 | 162300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 130 | 20250311 | 162200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 131 | 20250311 | 162100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 132 | 20250311 | 162000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 133 | 20250311 | 161900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 134 | 20250311 | 161800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 135 | 20250311 | 161700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 136 | 20250311 | 161600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 137 | 20250311 | 161500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 138 | 20250311 | 161400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 139 | 20250311 | 161300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 140 | 20250311 | 161200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 141 | 20250311 | 161100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 142 | 20250311 | 161000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 143 | 20250311 | 160900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 144 | 20250311 | 160800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 145 | 20250311 | 160700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 146 | 20250311 | 160600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 147 | 20250311 | 160500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 148 | 20250311 | 160400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 149 | 20250311 | 160300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 150 | 20250311 | 160200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 151 | 20250311 | 160100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 152 | 20250311 | 160000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 4998 |
| 153 | 20250311 | 155900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 154 | 20250311 | 155800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 155 | 20250311 | 155700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 156 | 20250311 | 155600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 157 | 20250311 | 155500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 158 | 20250311 | 155400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 159 | 20250311 | 155300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 160 | 20250311 | 155200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 161 | 20250311 | 155100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 162 | 20250311 | 155000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 163 | 20250311 | 154900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 164 | 20250311 | 154800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 165 | 20250311 | 154700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 166 | 20250311 | 154600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 167 | 20250311 | 154500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 168 | 20250311 | 154400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 169 | 20250311 | 154300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 170 | 20250311 | 154200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 171 | 20250311 | 154100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 172 | 20250311 | 154000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 173 | 20250311 | 153900 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 174 | 20250311 | 153800 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 175 | 20250311 | 153700 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 176 | 20250311 | 153600 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 177 | 20250311 | 153500 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 178 | 20250311 | 153400 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 179 | 20250311 | 153300 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 180 | 20250311 | 153200 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 181 | 20250311 | 153100 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 0 |
| 182 | 20250311 | 153000 | 83879711250 | 324000 | 324000 | 324000 | 324000 | 9996 |
| 183 | 20250311 | 152900 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 184 | 20250311 | 152800 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 185 | 20250311 | 152700 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 186 | 20250311 | 152600 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 187 | 20250311 | 152500 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 188 | 20250311 | 152400 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 189 | 20250311 | 152300 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 190 | 20250311 | 152200 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 191 | 20250311 | 152100 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 192 | 20250311 | 152000 | 82260359250 | 322500 | 322500 | 322500 | 322500 | 0 |
| 193 | 20250311 | 151900 | 82260359250 | 322500 | 322500 | 323000 | 322500 | 327 |
| 194 | 20250311 | 151800 | 82154882250 | 322500 | 322000 | 323000 | 321500 | 387 |
| 195 | 20250311 | 151700 | 82030206750 | 322500 | 323000 | 323500 | 321500 | 464 |
| 196 | 20250311 | 151600 | 81880547250 | 323000 | 323500 | 324000 | 322000 | 572 |
| 197 | 20250311 | 151500 | 81695701500 | 323500 | 323000 | 323500 | 322500 | 333 |
| 198 | 20250311 | 151400 | 81588084750 | 323000 | 322500 | 323000 | 322000 | 449 |
| 199 | 20250311 | 151300 | 81443139250 | 322500 | 322500 | 323500 | 322000 | 550 |
| 200 | 20250311 | 151200 | 81265611000 | 322000 | 323500 | 323500 | 322000 | 699 |
| 201 | 20250311 | 151100 | 81039728000 | 323500 | 324000 | 324500 | 321000 | 1009 |
| 202 | 20250311 | 151000 | 80713715500 | 323500 | 324500 | 324500 | 323500 | 618 |
| 203 | 20250311 | 150900 | 80513375000 | 324500 | 323500 | 324500 | 323000 | 887 |
| 204 | 20250311 | 150800 | 80225920500 | 323500 | 324000 | 324000 | 323000 | 794 |
| 205 | 20250311 | 150700 | 79968991500 | 324000 | 324500 | 324500 | 323500 | 633 |
| 206 | 20250311 | 150600 | 79763916500 | 324500 | 323500 | 324500 | 323000 | 1141 |
| 207 | 20250311 | 150500 | 79394792500 | 323500 | 323000 | 323500 | 322500 | 593 |
| 208 | 20250311 | 150400 | 79203110000 | 323000 | 323500 | 323500 | 321500 | 920 |
| 209 | 20250311 | 150300 | 78906163500 | 323000 | 323000 | 323500 | 322500 | 641 |
| 210 | 20250311 | 150200 | 78699010000 | 323000 | 323500 | 323500 | 322500 | 492 |
| 211 | 20250311 | 150100 | 78540039000 | 323500 | 324000 | 324500 | 323000 | 729 |
| 212 | 20250311 | 150000 | 78304170000 | 323500 | 323000 | 325000 | 323000 | 1130 |
| 213 | 20250311 | 145900 | 77938518000 | 323500 | 323500 | 323500 | 323000 | 495 |
| 214 | 20250311 | 145800 | 77778501000 | 323500 | 324500 | 325000 | 323000 | 557 |
| 215 | 20250311 | 145700 | 77598348250 | 324000 | 325000 | 325500 | 323500 | 643 |
| 216 | 20250311 | 145600 | 77389760000 | 324500 | 324000 | 325000 | 323500 | 1543 |
| 217 | 20250311 | 145500 | 76889075000 | 324000 | 322500 | 324000 | 322000 | 823 |
| 218 | 20250311 | 145400 | 76623189500 | 322500 | 322000 | 322500 | 321000 | 652 |
| 219 | 20250311 | 145300 | 76413348000 | 322000 | 322000 | 322000 | 321000 | 413 |
| 220 | 20250311 | 145200 | 76280512500 | 321500 | 322500 | 322500 | 321000 | 574 |
| 221 | 20250311 | 145100 | 76096077500 | 322500 | 322000 | 322500 | 321500 | 427 |
| 222 | 20250311 | 145000 | 75958578500 | 322000 | 320000 | 322000 | 320000 | 657 |
| 223 | 20250311 | 144900 | 75747626000 | 320000 | 320000 | 321500 | 319500 | 884 |
| 224 | 20250311 | 144800 | 75464091000 | 320000 | 320500 | 320500 | 319500 | 402 |
| 225 | 20250311 | 144700 | 75335394500 | 320500 | 320000 | 320500 | 319500 | 506 |
| 226 | 20250311 | 144600 | 75173445500 | 320000 | 320500 | 320500 | 319500 | 350 |
| 227 | 20250311 | 144500 | 75061458000 | 319500 | 321000 | 321000 | 319000 | 719 |
| 228 | 20250311 | 144400 | 74831450500 | 321000 | 320500 | 321000 | 320000 | 471 |
| 229 | 20250311 | 144300 | 74680601750 | 320500 | 320500 | 321500 | 320000 | 270 |
| 230 | 20250311 | 144200 | 74594062250 | 321500 | 321000 | 321500 | 320500 | 317 |
| 231 | 20250311 | 144100 | 74492343750 | 321000 | 320500 | 321000 | 320500 | 340 |
| 232 | 20250311 | 144000 | 74383234000 | 321000 | 321500 | 321500 | 320500 | 288 |
| 233 | 20250311 | 143900 | 74290814000 | 321000 | 321500 | 322000 | 321000 | 290 |
| 234 | 20250311 | 143800 | 74197617000 | 321000 | 322000 | 322000 | 321000 | 338 |
| 235 | 20250311 | 143700 | 74088914000 | 322000 | 321500 | 322000 | 321000 | 522 |
| 236 | 20250311 | 143600 | 73921021500 | 321500 | 321000 | 321500 | 320500 | 333 |
| 237 | 20250311 | 143500 | 73814021000 | 321500 | 321500 | 321500 | 321000 | 334 |
| 238 | 20250311 | 143400 | 73706681750 | 321500 | 321000 | 321500 | 320500 | 328 |
| 239 | 20250311 | 143300 | 73601285250 | 321000 | 321000 | 321500 | 320500 | 554 |
| 240 | 20250311 | 143200 | 73423504250 | 321000 | 322000 | 322000 | 320500 | 541 |
| 241 | 20250311 | 143100 | 73249705750 | 322000 | 322000 | 322500 | 321000 | 565 |
| 242 | 20250311 | 143000 | 73067925750 | 322000 | 322500 | 323000 | 321500 | 583 |
| 243 | 20250311 | 142900 | 72880028750 | 322500 | 323000 | 323000 | 322500 | 267 |
| 244 | 20250311 | 142800 | 72793825750 | 323000 | 323000 | 323000 | 322500 | 394 |
| 245 | 20250311 | 142700 | 72666633750 | 323000 | 323000 | 323000 | 322500 | 365 |
| 246 | 20250311 | 142600 | 72548802250 | 323000 | 323000 | 323000 | 322500 | 363 |
| 247 | 20250311 | 142500 | 72431607000 | 322500 | 322500 | 323000 | 321500 | 380 |
| 248 | 20250311 | 142400 | 72309033000 | 322000 | 322500 | 323000 | 322000 | 263 |
| 249 | 20250311 | 142300 | 72224183000 | 322500 | 323000 | 323500 | 321000 | 3860 |
| 250 | 20250311 | 142200 | 70983991500 | 323000 | 324000 | 324500 | 322000 | 944 |
| 251 | 20250311 | 142100 | 70679096000 | 323500 | 324000 | 324000 | 323500 | 315 |
| 252 | 20250311 | 142000 | 70577085000 | 324000 | 324500 | 325000 | 323500 | 270 |
| 253 | 20250311 | 141900 | 70489535500 | 324000 | 324500 | 325000 | 323500 | 557 |
| 254 | 20250311 | 141800 | 70308864500 | 324500 | 324000 | 324500 | 323500 | 381 |
| 255 | 20250311 | 141700 | 70185348750 | 324000 | 323500 | 324000 | 323000 | 301 |
| 256 | 20250311 | 141600 | 70087911750 | 323000 | 323500 | 323500 | 323000 | 266 |
| 257 | 20250311 | 141500 | 70001891500 | 323500 | 323000 | 323500 | 322500 | 340 |
| 258 | 20250311 | 141400 | 69892023750 | 323000 | 323500 | 323500 | 322500 | 336 |
| 259 | 20250311 | 141300 | 69783535250 | 323500 | 323500 | 323500 | 323000 | 311 |
| 260 | 20250311 | 141200 | 69682986250 | 323500 | 323000 | 323500 | 322000 | 918 |
| 261 | 20250311 | 141100 | 69386744250 | 323000 | 323000 | 323000 | 322500 | 441 |
| 262 | 20250311 | 141000 | 69244393250 | 322500 | 323500 | 323500 | 322000 | 728 |
| 263 | 20250311 | 140900 | 69009487250 | 323000 | 324000 | 324000 | 322500 | 643 |
| 264 | 20250311 | 140800 | 68801660250 | 324000 | 325500 | 325500 | 323000 | 868 |
| 265 | 20250311 | 140700 | 68520006750 | 325500 | 324000 | 325500 | 323500 | 713 |
| 266 | 20250311 | 140600 | 68288543750 | 323500 | 324500 | 324500 | 323500 | 468 |
| 267 | 20250311 | 140500 | 68136899250 | 324500 | 324000 | 324500 | 323500 | 393 |
| 268 | 20250311 | 140400 | 68009569750 | 324000 | 322500 | 324000 | 322000 | 600 |
| 269 | 20250311 | 140300 | 67815764750 | 322500 | 323000 | 323500 | 322000 | 768 |
| 270 | 20250311 | 140200 | 67568155750 | 322500 | 323000 | 323000 | 322000 | 608 |
| 271 | 20250311 | 140100 | 67371958250 | 323000 | 324500 | 324500 | 322000 | 1451 |
| 272 | 20250311 | 140000 | 66903238750 | 324500 | 324500 | 325500 | 324000 | 1130 |
| 273 | 20250311 | 135900 | 66536246250 | 324500 | 325500 | 327000 | 324000 | 2164 |
| 274 | 20250311 | 135800 | 65831522750 | 325500 | 325500 | 326000 | 324500 | 1125 |
| 275 | 20250311 | 135700 | 65465534500 | 326000 | 325000 | 326000 | 324500 | 2202 |
| 276 | 20250311 | 135600 | 64749119000 | 325000 | 324500 | 325500 | 323500 | 2443 |
| 277 | 20250311 | 135500 | 63955752250 | 324250 | 323500 | 324500 | 323000 | 930 |
| 278 | 20250311 | 135400 | 63654320250 | 323500 | 324000 | 324000 | 323000 | 838 |
| 279 | 20250311 | 135300 | 63383114000 | 324000 | 323500 | 324000 | 322500 | 1297 |
| 280 | 20250311 | 135200 | 62963979750 | 323000 | 323500 | 324500 | 323000 | 1101 |
| 281 | 20250311 | 135100 | 62607496250 | 323000 | 324000 | 324000 | 323000 | 679 |
| 282 | 20250311 | 135000 | 62387756000 | 324000 | 323000 | 324000 | 322500 | 774 |
| 283 | 20250311 | 134900 | 62137382000 | 322500 | 322500 | 323500 | 322000 | 635 |
| 284 | 20250311 | 134800 | 61932459250 | 322500 | 322000 | 323500 | 321500 | 975 |
| 285 | 20250311 | 134700 | 61617751750 | 322000 | 322000 | 322500 | 321000 | 769 |
| 286 | 20250311 | 134600 | 61370025500 | 322000 | 321000 | 322500 | 320000 | 1248 |
| 287 | 20250311 | 134500 | 60969648000 | 321000 | 321500 | 322500 | 320500 | 1050 |
| 288 | 20250311 | 134400 | 60632007500 | 321500 | 322000 | 323000 | 321500 | 1521 |
| 289 | 20250311 | 134300 | 60142314500 | 321500 | 321500 | 322500 | 321000 | 470 |
| 290 | 20250311 | 134200 | 59991143000 | 321000 | 323000 | 323500 | 321000 | 641 |
| 291 | 20250311 | 134100 | 59784483500 | 322500 | 322000 | 323000 | 321500 | 754 |
| 292 | 20250311 | 134000 | 59541401750 | 321500 | 322000 | 322500 | 321500 | 524 |
| 293 | 20250311 | 133900 | 59372570250 | 321500 | 321500 | 322000 | 321000 | 396 |
| 294 | 20250311 | 133800 | 59245189250 | 321500 | 320500 | 321500 | 320000 | 1018 |
| 295 | 20250311 | 133700 | 58918531250 | 320500 | 319500 | 321000 | 319500 | 368 |
| 296 | 20250311 | 133600 | 58800622500 | 320500 | 320500 | 321500 | 319000 | 965 |
| 297 | 20250311 | 133500 | 58491363250 | 320000 | 321000 | 322000 | 320000 | 420 |
| 298 | 20250311 | 133400 | 58356670750 | 321000 | 321500 | 322000 | 320000 | 811 |
| 299 | 20250311 | 133300 | 58096280750 | 321500 | 321000 | 322000 | 320500 | 705 |
| 300 | 20250311 | 133200 | 57869957750 | 320500 | 321500 | 322000 | 320000 | 461 |
| 301 | 20250311 | 133100 | 57722054750 | 321500 | 321000 | 321500 | 320000 | 610 |
| 302 | 20250311 | 133000 | 57526463000 | 321000 | 321500 | 323000 | 320500 | 914 |
| 303 | 20250311 | 132900 | 57232862500 | 321000 | 322000 | 323000 | 321000 | 910 |
| 304 | 20250311 | 132800 | 56939870500 | 322500 | 322000 | 323000 | 322000 | 757 |
| 305 | 20250311 | 132700 | 56695758000 | 322500 | 324000 | 324000 | 321500 | 1152 |
| 306 | 20250311 | 132600 | 56323990500 | 324500 | 323500 | 324500 | 322500 | 1920 |
| 307 | 20250311 | 132500 | 55702932750 | 323500 | 320500 | 323500 | 320500 | 1290 |
| 308 | 20250311 | 132400 | 55287219750 | 321000 | 319000 | 321500 | 319000 | 3646 |
| 309 | 20250311 | 132300 | 54119206250 | 319000 | 318000 | 319000 | 317500 | 1172 |
| 310 | 20250311 | 132200 | 53745837250 | 318000 | 317500 | 318000 | 317500 | 396 |
| 311 | 20250311 | 132100 | 53620013750 | 317500 | 318500 | 318500 | 317500 | 286 |
| 312 | 20250311 | 132000 | 53529040250 | 318000 | 317000 | 318500 | 317000 | 1340 |
| 313 | 20250311 | 131900 | 53103390500 | 317000 | 316500 | 317000 | 316500 | 376 |
| 314 | 20250311 | 131800 | 52984254500 | 317000 | 317500 | 318000 | 316500 | 568 |
| 315 | 20250311 | 131700 | 52804104000 | 317000 | 318000 | 318000 | 317000 | 746 |
| 316 | 20250311 | 131600 | 52567233000 | 317500 | 317500 | 318000 | 317500 | 328 |
| 317 | 20250311 | 131500 | 52462983000 | 318000 | 317500 | 318000 | 317000 | 612 |
| 318 | 20250311 | 131400 | 52268521000 | 317000 | 316500 | 317500 | 316500 | 555 |
| 319 | 20250311 | 131300 | 52092410000 | 317000 | 317000 | 317000 | 316000 | 511 |
| 320 | 20250311 | 131200 | 51930583500 | 316500 | 316000 | 317000 | 315500 | 679 |
| 321 | 20250311 | 131100 | 51715917000 | 315500 | 316000 | 317000 | 315500 | 812 |
| 322 | 20250311 | 131000 | 51459023000 | 316000 | 316000 | 317000 | 315500 | 711 |
| 323 | 20250311 | 130900 | 51234300250 | 316500 | 317000 | 317500 | 316000 | 651 |
| 324 | 20250311 | 130800 | 51028208750 | 317000 | 318500 | 318500 | 316000 | 1495 |
| 325 | 20250311 | 130700 | 50554000250 | 318000 | 317500 | 318500 | 317000 | 1499 |
| 326 | 20250311 | 130600 | 50077482750 | 317500 | 317000 | 318000 | 316000 | 562 |
| 327 | 20250311 | 130500 | 49899194250 | 318000 | 318000 | 318000 | 316000 | 1178 |
| 328 | 20250311 | 130400 | 49525404000 | 318000 | 317000 | 318000 | 317000 | 1845 |
| 329 | 20250311 | 130300 | 48939209000 | 317000 | 316500 | 317000 | 316000 | 354 |
| 330 | 20250311 | 130200 | 48827175500 | 316000 | 317000 | 317000 | 315500 | 765 |
| 331 | 20250311 | 130100 | 48585139000 | 317000 | 317500 | 318000 | 316000 | 815 |
| 332 | 20250311 | 130000 | 48326611000 | 317000 | 315000 | 318000 | 315000 | 2302 |
| 333 | 20250311 | 125900 | 47597510500 | 315250 | 315000 | 315500 | 314500 | 491 |
| 334 | 20250311 | 125800 | 47442803750 | 315000 | 315000 | 315000 | 314000 | 336 |
| 335 | 20250311 | 125700 | 47337093250 | 314500 | 313500 | 314500 | 313000 | 1250 |
| 336 | 20250311 | 125600 | 46944813250 | 313500 | 313000 | 313500 | 313000 | 215 |
| 337 | 20250311 | 125500 | 46877454250 | 313000 | 313500 | 313500 | 313000 | 348 |
| 338 | 20250311 | 125400 | 46768465750 | 313000 | 313000 | 314000 | 312500 | 408 |
| 339 | 20250311 | 125300 | 46640552500 | 313000 | 313500 | 313500 | 312500 | 156 |
| 340 | 20250311 | 125200 | 46591708500 | 313000 | 313500 | 314000 | 312500 | 221 |
| 341 | 20250311 | 125100 | 46522453500 | 313500 | 313000 | 314000 | 312500 | 567 |
| 342 | 20250311 | 125000 | 46344738500 | 313000 | 313000 | 313000 | 312500 | 189 |
| 343 | 20250311 | 124900 | 46285624000 | 313000 | 313000 | 314000 | 313000 | 155 |
| 344 | 20250311 | 124800 | 46237075750 | 313500 | 313000 | 314500 | 313000 | 431 |
| 345 | 20250311 | 124700 | 46101771750 | 313500 | 313500 | 314000 | 313000 | 165 |
| 346 | 20250311 | 124600 | 46050043250 | 313000 | 313000 | 314000 | 313000 | 91 |
| 347 | 20250311 | 124500 | 46021526750 | 313500 | 313000 | 314500 | 312500 | 1246 |
| 348 | 20250311 | 124400 | 45631267750 | 313000 | 313500 | 314000 | 312250 | 1640 |
| 349 | 20250311 | 124300 | 45117682000 | 313500 | 314000 | 314000 | 313000 | 235 |
| 350 | 20250311 | 124200 | 45043989000 | 313500 | 313500 | 315000 | 313500 | 557 |
| 351 | 20250311 | 124100 | 44868920000 | 314000 | 314500 | 315000 | 313500 | 428 |
| 352 | 20250311 | 124000 | 44734530000 | 314000 | 316000 | 316000 | 314000 | 534 |
| 353 | 20250311 | 123900 | 44566476000 | 316000 | 315500 | 316500 | 315000 | 420 |
| 354 | 20250311 | 123800 | 44433739000 | 315750 | 315500 | 316000 | 315000 | 431 |
| 355 | 20250311 | 123700 | 44297696250 | 315500 | 315500 | 316500 | 315000 | 1171 |
| 356 | 20250311 | 123600 | 43928072250 | 315500 | 314500 | 316000 | 314500 | 676 |
| 357 | 20250311 | 123500 | 43714885250 | 315000 | 314500 | 315000 | 314000 | 479 |
| 358 | 20250311 | 123400 | 43564090250 | 314500 | 314000 | 314500 | 314000 | 188 |
| 359 | 20250311 | 123300 | 43505012750 | 314000 | 313000 | 314000 | 313000 | 790 |
| 360 | 20250311 | 123200 | 43257197500 | 313000 | 313500 | 314000 | 313000 | 234 |
| 361 | 20250311 | 123100 | 43183844500 | 313500 | 313500 | 314500 | 313000 | 837 |
| 362 | 20250311 | 123000 | 42921345000 | 313500 | 314500 | 315500 | 313500 | 607 |
| 363 | 20250311 | 122900 | 42730435500 | 314000 | 315500 | 315500 | 314000 | 543 |
| 364 | 20250311 | 122800 | 42559620500 | 314500 | 315000 | 315500 | 314000 | 189 |
| 365 | 20250311 | 122700 | 42500189750 | 315000 | 314500 | 315500 | 314000 | 511 |
| 366 | 20250311 | 122600 | 42339230750 | 314500 | 315000 | 315000 | 314500 | 158 |
| 367 | 20250311 | 122500 | 42289491250 | 314500 | 313500 | 315500 | 313500 | 292 |
| 368 | 20250311 | 122400 | 42197673250 | 314000 | 315000 | 315500 | 313500 | 642 |
| 369 | 20250311 | 122300 | 41995753750 | 314500 | 314500 | 315000 | 314000 | 494 |
| 370 | 20250311 | 122200 | 41840424250 | 314500 | 315000 | 316000 | 314000 | 555 |
| 371 | 20250311 | 122100 | 41665756250 | 315000 | 314000 | 316000 | 314000 | 661 |
| 372 | 20250311 | 122000 | 41457472750 | 314000 | 315000 | 315000 | 313500 | 270 |
| 373 | 20250311 | 121900 | 41372634250 | 315000 | 314000 | 315000 | 313000 | 246 |
| 374 | 20250311 | 121800 | 41295456750 | 313500 | 313750 | 315500 | 313000 | 670 |
| 375 | 20250311 | 121700 | 41084869000 | 313500 | 313500 | 315000 | 313000 | 223 |
| 376 | 20250311 | 121600 | 41014832500 | 314000 | 313000 | 314000 | 313000 | 105 |
| 377 | 20250311 | 121500 | 40981918000 | 313500 | 314000 | 315500 | 313000 | 441 |
| 378 | 20250311 | 121400 | 40843218500 | 314000 | 313000 | 314000 | 313000 | 150 |
| 379 | 20250311 | 121300 | 40796180250 | 314000 | 313500 | 314000 | 313000 | 346 |
| 380 | 20250311 | 121200 | 40687713250 | 314000 | 314000 | 315500 | 313000 | 861 |
| 381 | 20250311 | 121100 | 40417104500 | 314000 | 315000 | 315500 | 314000 | 242 |
| 382 | 20250311 | 121000 | 40340980000 | 314500 | 316000 | 316500 | 314500 | 1895 |
| 383 | 20250311 | 120900 | 39742753500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 384 | 20250311 | 120800 | 39742753500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 385 | 20250311 | 120700 | 39742753500 | 316000 | 315500 | 316500 | 315000 | 1658 |
| 386 | 20250311 | 120600 | 39218510750 | 315500 | 314000 | 315500 | 313500 | 903 |
| 387 | 20250311 | 120500 | 38933885750 | 313500 | 314500 | 314500 | 313500 | 243 |
| 388 | 20250311 | 120400 | 38857523750 | 314500 | 313500 | 315000 | 312500 | 1448 |
| 389 | 20250311 | 120300 | 38402266250 | 314000 | 313500 | 314500 | 313000 | 751 |
| 390 | 20250311 | 120200 | 38166316750 | 313500 | 313000 | 313500 | 312500 | 179 |
| 391 | 20250311 | 120100 | 38110270250 | 313000 | 312000 | 313000 | 312000 | 232 |
| 392 | 20250311 | 120000 | 38037769250 | 312500 | 312000 | 314000 | 311500 | 705 |
| 393 | 20250311 | 115900 | 37817279250 | 311500 | 313000 | 313000 | 311500 | 372 |
| 394 | 20250311 | 115800 | 37701158250 | 312500 | 313000 | 314000 | 312500 | 356 |
| 395 | 20250311 | 115700 | 37589566250 | 313000 | 313000 | 314000 | 312500 | 772 |
| 396 | 20250311 | 115600 | 37347720500 | 313000 | 313000 | 313000 | 312000 | 298 |
| 397 | 20250311 | 115500 | 37254559750 | 313000 | 313000 | 313500 | 312000 | 407 |
| 398 | 20250311 | 115400 | 37127305500 | 313000 | 312500 | 313500 | 312000 | 731 |
| 399 | 20250311 | 115300 | 36898381000 | 312500 | 312500 | 312500 | 311500 | 110 |
| 400 | 20250311 | 115200 | 36864030500 | 312500 | 312500 | 313000 | 311500 | 308 |
| 401 | 20250311 | 115100 | 36767800000 | 312500 | 312000 | 312500 | 311500 | 216 |
| 402 | 20250311 | 115000 | 36700435000 | 311500 | 311500 | 312000 | 311500 | 156 |
| 403 | 20250311 | 114900 | 36651796000 | 312000 | 311500 | 312000 | 311000 | 183 |
| 404 | 20250311 | 114800 | 36594762000 | 312000 | 311500 | 312000 | 311000 | 245 |
| 405 | 20250311 | 114700 | 36518426000 | 311500 | 311500 | 312000 | 311000 | 307 |
| 406 | 20250311 | 114600 | 36422758000 | 312000 | 312500 | 312500 | 311000 | 423 |
| 407 | 20250311 | 114500 | 36290941750 | 312500 | 312000 | 312500 | 311500 | 444 |
| 408 | 20250311 | 114400 | 36152436000 | 312000 | 312000 | 312000 | 311000 | 143 |
| 409 | 20250311 | 114300 | 36107875750 | 312000 | 312000 | 313000 | 311000 | 426 |
| 410 | 20250311 | 114200 | 35974987250 | 312000 | 311000 | 312500 | 310500 | 677 |
| 411 | 20250311 | 114100 | 35764191750 | 311000 | 311000 | 312000 | 310500 | 338 |
| 412 | 20250311 | 114000 | 35659049500 | 310500 | 312000 | 312000 | 310500 | 367 |
| 413 | 20250311 | 113900 | 35544887000 | 312000 | 313500 | 313500 | 311000 | 1019 |
| 414 | 20250311 | 113800 | 35226874000 | 312500 | 313500 | 313500 | 312500 | 469 |
| 415 | 20250311 | 113700 | 35080075000 | 313000 | 313000 | 313500 | 312500 | 596 |
| 416 | 20250311 | 113600 | 34893492000 | 313000 | 313500 | 314000 | 312500 | 560 |
| 417 | 20250311 | 113500 | 34718026000 | 313500 | 312500 | 314000 | 312500 | 350 |
| 418 | 20250311 | 113400 | 34608437000 | 313000 | 312500 | 313000 | 312000 | 625 |
| 419 | 20250311 | 113300 | 34413202000 | 313000 | 313000 | 314000 | 312500 | 694 |
| 420 | 20250311 | 113200 | 34195931000 | 313500 | 314000 | 314000 | 312500 | 2276 |
| 421 | 20250311 | 113100 | 33482519500 | 314500 | 314000 | 315000 | 314000 | 913 |
| 422 | 20250311 | 113000 | 33195440250 | 314000 | 315000 | 315500 | 313500 | 3089 |
| 423 | 20250311 | 112900 | 32223774500 | 314500 | 312500 | 315500 | 312000 | 2612 |
| 424 | 20250311 | 112800 | 31403375000 | 312500 | 311500 | 313500 | 311500 | 2067 |
| 425 | 20250311 | 112700 | 30756889000 | 311500 | 309750 | 311500 | 308500 | 1299 |
| 426 | 20250311 | 112600 | 30353958500 | 310000 | 310500 | 310500 | 309000 | 517 |
| 427 | 20250311 | 112500 | 30193699750 | 310000 | 310000 | 310500 | 309500 | 363 |
| 428 | 20250311 | 112400 | 30081162000 | 310000 | 310500 | 310500 | 309000 | 724 |
| 429 | 20250311 | 112300 | 29856985250 | 310500 | 312000 | 312000 | 310500 | 938 |
| 430 | 20250311 | 112200 | 29564855250 | 312000 | 312000 | 313000 | 311000 | 1410 |
| 431 | 20250311 | 112100 | 29124705500 | 312000 | 313500 | 313500 | 312000 | 1306 |
| 432 | 20250311 | 112000 | 28716393000 | 313500 | 312500 | 314500 | 311000 | 4112 |
| 433 | 20250311 | 111900 | 27429301500 | 312500 | 309500 | 313000 | 309500 | 3475 |
| 434 | 20250311 | 111800 | 26347889500 | 309500 | 308000 | 309500 | 307000 | 2912 |
| 435 | 20250311 | 111700 | 25450260750 | 308000 | 306500 | 308000 | 306000 | 1376 |
| 436 | 20250311 | 111600 | 25027519250 | 306500 | 306000 | 306500 | 304500 | 844 |
| 437 | 20250311 | 111500 | 24769346750 | 305500 | 306000 | 306000 | 305000 | 489 |
| 438 | 20250311 | 111400 | 24619772250 | 306000 | 305500 | 306000 | 305000 | 511 |
| 439 | 20250311 | 111300 | 24463687250 | 305500 | 305000 | 305500 | 304500 | 218 |
| 440 | 20250311 | 111200 | 24397183250 | 305000 | 305500 | 305500 | 305000 | 466 |
| 441 | 20250311 | 111100 | 24254901750 | 305500 | 305000 | 305500 | 304500 | 489 |
| 442 | 20250311 | 111000 | 24105648000 | 305500 | 304000 | 305500 | 303000 | 632 |
| 443 | 20250311 | 110900 | 23913286000 | 304000 | 303500 | 305000 | 303500 | 445 |
| 444 | 20250311 | 110800 | 23777910000 | 304000 | 304250 | 304500 | 303000 | 330 |
| 445 | 20250311 | 110700 | 23677730750 | 304000 | 304000 | 304500 | 303500 | 331 |
| 446 | 20250311 | 110600 | 23577093000 | 304000 | 304000 | 304500 | 303500 | 627 |
| 447 | 20250311 | 110500 | 23386285250 | 304500 | 303500 | 304500 | 303500 | 371 |
| 448 | 20250311 | 110400 | 23273403250 | 304500 | 304000 | 304500 | 303500 | 300 |
| 449 | 20250311 | 110300 | 23182194250 | 303500 | 302500 | 304500 | 302500 | 483 |
| 450 | 20250311 | 110200 | 23035704250 | 303000 | 303000 | 303000 | 302500 | 143 |
| 451 | 20250311 | 110100 | 22992400750 | 303500 | 304000 | 304000 | 303000 | 367 |
| 452 | 20250311 | 110000 | 22881067750 | 304000 | 304000 | 305000 | 303500 | 288 |
| 453 | 20250311 | 105900 | 22793526250 | 304000 | 304000 | 305000 | 302500 | 1450 |
| 454 | 20250311 | 105800 | 22352860000 | 303500 | 303000 | 303500 | 302000 | 643 |
| 455 | 20250311 | 105700 | 22158202000 | 302500 | 302500 | 303500 | 302000 | 419 |
| 456 | 20250311 | 105600 | 22031348500 | 302500 | 302500 | 303000 | 302000 | 350 |
| 457 | 20250311 | 105500 | 21925481000 | 303000 | 302500 | 303000 | 302000 | 265 |
| 458 | 20250311 | 105400 | 21845333000 | 302500 | 303500 | 304500 | 302000 | 834 |
| 459 | 20250311 | 105300 | 21592755500 | 304000 | 303000 | 304000 | 303000 | 483 |
| 460 | 20250311 | 105200 | 21446159250 | 303000 | 302000 | 303500 | 302000 | 657 |
| 461 | 20250311 | 105100 | 21247149250 | 302500 | 302000 | 303000 | 301500 | 218 |
| 462 | 20250311 | 105000 | 21181250750 | 301500 | 302500 | 303000 | 300500 | 966 |
| 463 | 20250311 | 104900 | 20889929250 | 302500 | 302000 | 302500 | 301500 | 276 |
| 464 | 20250311 | 104800 | 20806555250 | 302500 | 301500 | 303000 | 301500 | 802 |
| 465 | 20250311 | 104700 | 20564256250 | 301500 | 301500 | 302000 | 300500 | 445 |
| 466 | 20250311 | 104600 | 20430132750 | 301500 | 298500 | 301500 | 298500 | 886 |
| 467 | 20250311 | 104500 | 20164173750 | 298500 | 298000 | 299000 | 297500 | 616 |
| 468 | 20250311 | 104400 | 19980298750 | 298500 | 299000 | 299000 | 297500 | 247 |
| 469 | 20250311 | 104300 | 19906660500 | 298500 | 299000 | 299000 | 298000 | 274 |
| 470 | 20250311 | 104200 | 19824850500 | 299500 | 298000 | 299500 | 298000 | 446 |
| 471 | 20250311 | 104100 | 19691634000 | 298500 | 297500 | 299500 | 297500 | 687 |
| 472 | 20250311 | 104000 | 19486299500 | 299000 | 297500 | 299000 | 297000 | 563 |
| 473 | 20250311 | 103900 | 19318585500 | 297000 | 297000 | 297500 | 296500 | 286 |
| 474 | 20250311 | 103800 | 19233614500 | 296500 | 295500 | 297500 | 295500 | 522 |
| 475 | 20250311 | 103700 | 19078765500 | 295500 | 296000 | 296500 | 295500 | 114 |
| 476 | 20250311 | 103600 | 19045027500 | 296000 | 296000 | 297000 | 295500 | 198 |
| 477 | 20250311 | 103500 | 18986406500 | 296000 | 297500 | 297500 | 296000 | 324 |
| 478 | 20250311 | 103400 | 18890304000 | 297500 | 296000 | 297500 | 296000 | 284 |
| 479 | 20250311 | 103300 | 18806019000 | 296500 | 296500 | 296500 | 296000 | 249 |
| 480 | 20250311 | 103200 | 18732211000 | 296000 | 295500 | 297000 | 295500 | 484 |
| 481 | 20250311 | 103100 | 18588885000 | 295500 | 295500 | 297000 | 295000 | 344 |
| 482 | 20250311 | 103000 | 18487022000 | 295500 | 294500 | 295500 | 294000 | 139 |
| 483 | 20250311 | 102900 | 18446028500 | 294500 | 295000 | 295500 | 294000 | 403 |
| 484 | 20250311 | 102800 | 18327278000 | 294500 | 294000 | 296000 | 293500 | 823 |
| 485 | 20250311 | 102700 | 18084561500 | 293000 | 293000 | 294000 | 293000 | 121 |
| 486 | 20250311 | 102600 | 18049056750 | 294000 | 291500 | 294000 | 291000 | 804 |
| 487 | 20250311 | 102500 | 17813936000 | 291000 | 290500 | 291500 | 290500 | 374 |
| 488 | 20250311 | 102400 | 17704963500 | 291000 | 290500 | 291500 | 290500 | 173 |
| 489 | 20250311 | 102300 | 17654622000 | 291000 | 290500 | 291000 | 290500 | 193 |
| 490 | 20250311 | 102200 | 17598520000 | 291000 | 290000 | 291000 | 289500 | 284 |
| 491 | 20250311 | 102100 | 17516075000 | 289500 | 290500 | 291000 | 289500 | 245 |
| 492 | 20250311 | 102000 | 17444936500 | 290500 | 290500 | 291000 | 290000 | 151 |
| 493 | 20250311 | 101900 | 17401088500 | 289500 | 290500 | 291000 | 289500 | 195 |
| 494 | 20250311 | 101800 | 17344481500 | 290000 | 289500 | 291500 | 289500 | 443 |
| 495 | 20250311 | 101700 | 17215846500 | 289500 | 291000 | 291500 | 289500 | 464 |
| 496 | 20250311 | 101600 | 17081058500 | 291000 | 290500 | 291000 | 290000 | 331 |
| 497 | 20250311 | 101500 | 16984922500 | 290000 | 292000 | 292000 | 290000 | 414 |
| 498 | 20250311 | 101400 | 16864472500 | 292000 | 290500 | 292000 | 289500 | 952 |
| 499 | 20250311 | 101300 | 16587874500 | 290000 | 289500 | 290500 | 289500 | 169 |
| 500 | 20250311 | 101200 | 16538848500 | 289500 | 290000 | 291000 | 289500 | 328 |
| 501 | 20250311 | 101100 | 16443649000 | 290000 | 289250 | 290500 | 289000 | 240 |
| 502 | 20250311 | 101000 | 16374127250 | 289500 | 289000 | 289500 | 289000 | 85 |
| 503 | 20250311 | 100900 | 16349541750 | 289000 | 289000 | 289000 | 288000 | 403 |
| 504 | 20250311 | 100800 | 16233229750 | 288500 | 288500 | 289000 | 288500 | 176 |
| 505 | 20250311 | 100700 | 16182436750 | 289000 | 290500 | 290500 | 288500 | 310 |
| 506 | 20250311 | 100600 | 16092801750 | 289500 | 289500 | 290500 | 289500 | 152 |
| 507 | 20250311 | 100500 | 16048726250 | 290000 | 290000 | 290500 | 289000 | 168 |
| 508 | 20250311 | 100400 | 16000032250 | 289500 | 289500 | 290000 | 289000 | 134 |
| 509 | 20250311 | 100300 | 15961225750 | 289500 | 289500 | 290000 | 289000 | 209 |
| 510 | 20250311 | 100200 | 15900713750 | 289500 | 289500 | 290500 | 289500 | 231 |
| 511 | 20250311 | 100100 | 15833805250 | 290000 | 290000 | 290500 | 289500 | 199 |
| 512 | 20250311 | 100000 | 15776092250 | 290000 | 290000 | 290500 | 289500 | 316 |
| 513 | 20250311 | 095900 | 15684452250 | 290500 | 290500 | 290500 | 290000 | 121 |
| 514 | 20250311 | 095800 | 15649335750 | 290500 | 291000 | 291000 | 290500 | 88 |
| 515 | 20250311 | 095700 | 15623755250 | 290500 | 289000 | 291500 | 289000 | 571 |
| 516 | 20250311 | 095600 | 15458217250 | 289000 | 289500 | 290000 | 288500 | 206 |
| 517 | 20250311 | 095500 | 15398639250 | 289000 | 290000 | 290000 | 289000 | 387 |
| 518 | 20250311 | 095400 | 15286620750 | 289500 | 290500 | 290500 | 289500 | 296 |
| 519 | 20250311 | 095300 | 15200768750 | 290500 | 290000 | 291000 | 290000 | 326 |
| 520 | 20250311 | 095200 | 15106117750 | 290500 | 291500 | 292000 | 290000 | 1279 |
| 521 | 20250311 | 095100 | 14733812250 | 291500 | 292500 | 292500 | 291500 | 422 |
| 522 | 20250311 | 095000 | 14610617750 | 292500 | 293000 | 293000 | 291500 | 508 |
| 523 | 20250311 | 094900 | 14462128750 | 292500 | 292500 | 293500 | 292500 | 475 |
| 524 | 20250311 | 094800 | 14322959250 | 292500 | 291500 | 293000 | 291000 | 408 |
| 525 | 20250311 | 094700 | 14203722750 | 291500 | 291000 | 292000 | 291000 | 132 |
| 526 | 20250311 | 094600 | 14165260250 | 291500 | 292500 | 292500 | 291000 | 390 |
| 527 | 20250311 | 094500 | 14051528000 | 292000 | 291500 | 292500 | 291000 | 300 |
| 528 | 20250311 | 094400 | 13964009000 | 291500 | 292000 | 292500 | 291000 | 264 |
| 529 | 20250311 | 094300 | 13886937000 | 292000 | 291000 | 292500 | 291000 | 669 |
| 530 | 20250311 | 094200 | 13691582000 | 291500 | 290500 | 291500 | 290000 | 497 |
| 531 | 20250311 | 094100 | 13547077500 | 290000 | 291000 | 291000 | 290000 | 188 |
| 532 | 20250311 | 094000 | 13492421000 | 290500 | 290000 | 291000 | 290000 | 464 |
| 533 | 20250311 | 093900 | 13357575750 | 290000 | 289500 | 290500 | 289000 | 450 |
| 534 | 20250311 | 093800 | 13227208750 | 289500 | 288000 | 289500 | 287500 | 323 |
| 535 | 20250311 | 093700 | 13134039750 | 288500 | 288000 | 288500 | 287500 | 134 |
| 536 | 20250311 | 093600 | 13095440500 | 288000 | 288500 | 289500 | 288000 | 1091 |
| 537 | 20250311 | 093500 | 12780698500 | 288500 | 288500 | 289500 | 288500 | 648 |
| 538 | 20250311 | 093400 | 12593673000 | 288500 | 288500 | 289000 | 288000 | 190 |
| 539 | 20250311 | 093300 | 12538851250 | 288000 | 288500 | 289000 | 288000 | 348 |
| 540 | 20250311 | 093200 | 12438484250 | 288500 | 288500 | 289500 | 288000 | 565 |
| 541 | 20250311 | 093100 | 12275312750 | 288000 | 287500 | 289000 | 287500 | 662 |
| 542 | 20250311 | 093000 | 12084539250 | 288000 | 286500 | 288000 | 286500 | 613 |
| 543 | 20250311 | 092900 | 11908472750 | 286500 | 286000 | 286500 | 285000 | 1003 |
| 544 | 20250311 | 092800 | 11622064250 | 285500 | 285000 | 286000 | 284500 | 235 |
| 545 | 20250311 | 092700 | 11555061250 | 285500 | 284000 | 286000 | 283500 | 1523 |
| 546 | 20250311 | 092600 | 11121909250 | 284000 | 284000 | 285000 | 284000 | 242 |
| 547 | 20250311 | 092500 | 11053146750 | 284500 | 285000 | 285500 | 284500 | 353 |
| 548 | 20250311 | 092400 | 10952649750 | 285000 | 284500 | 285000 | 284000 | 761 |
| 549 | 20250311 | 092300 | 10736154750 | 284500 | 285500 | 286000 | 284500 | 333 |
| 550 | 20250311 | 092200 | 10641182250 | 285500 | 285000 | 286500 | 285000 | 959 |
| 551 | 20250311 | 092100 | 10367017750 | 285000 | 284500 | 285500 | 284000 | 651 |
| 552 | 20250311 | 092000 | 10181621750 | 284000 | 285000 | 285500 | 284000 | 882 |
| 553 | 20250311 | 091900 | 9930363000 | 285500 | 286000 | 286000 | 285000 | 733 |
| 554 | 20250311 | 091800 | 9720973000 | 286000 | 285000 | 286500 | 284000 | 1214 |
| 555 | 20250311 | 091700 | 9374992000 | 285000 | 284500 | 285500 | 284000 | 696 |
| 556 | 20250311 | 091600 | 9176827250 | 284500 | 284000 | 285000 | 283000 | 785 |
| 557 | 20250311 | 091500 | 8953795250 | 283500 | 285000 | 285500 | 283000 | 1247 |
| 558 | 20250311 | 091400 | 8599418500 | 284500 | 284000 | 285500 | 283000 | 1282 |
| 559 | 20250311 | 091300 | 8234867750 | 284000 | 282500 | 284000 | 282000 | 1593 |
| 560 | 20250311 | 091200 | 7784118750 | 283000 | 284000 | 284500 | 282000 | 2739 |
| 561 | 20250311 | 091100 | 7009174750 | 283500 | 283500 | 284500 | 283000 | 3244 |
| 562 | 20250311 | 091000 | 6089279250 | 283000 | 283500 | 284000 | 283000 | 1659 |
| 563 | 20250311 | 090900 | 5619284500 | 284000 | 284000 | 284500 | 283500 | 1346 |
| 564 | 20250311 | 090800 | 5237128000 | 284000 | 285000 | 286500 | 284000 | 1950 |
| 565 | 20250311 | 090700 | 4680978500 | 285000 | 287000 | 287500 | 285000 | 1601 |
| 566 | 20250311 | 090600 | 4222872500 | 287000 | 288000 | 288500 | 286500 | 934 |
| 567 | 20250311 | 090500 | 3954593250 | 288500 | 288000 | 289500 | 287000 | 1081 |
| 568 | 20250311 | 090400 | 3642835250 | 289000 | 287000 | 289000 | 286500 | 1844 |
| 569 | 20250311 | 090300 | 3112407750 | 286500 | 287000 | 288000 | 286000 | 2109 |
| 570 | 20250311 | 090200 | 2507497750 | 287000 | 287500 | 289500 | 286500 | 1705 |
| 571 | 20250311 | 090100 | 2016978000 | 287500 | 289000 | 291500 | 285500 | 2526 |
| 572 | 20250311 | 090000 | 1291676500 | 291500 | 288000 | 291500 | 285500 | 4485 |