33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 3 | 20250321 | 182900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 4 | 20250321 | 182800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 5 | 20250321 | 182700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 6 | 20250321 | 182600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 7 | 20250321 | 182500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 8 | 20250321 | 182400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 9 | 20250321 | 182300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 10 | 20250321 | 182200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 11 | 20250321 | 182100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 12 | 20250321 | 182000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 13 | 20250321 | 181900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 14 | 20250321 | 181800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 15 | 20250321 | 181700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 16 | 20250321 | 181600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 17 | 20250321 | 181500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 18 | 20250321 | 181400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 19 | 20250321 | 181300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 20 | 20250321 | 181200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 21 | 20250321 | 181100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 22 | 20250321 | 181000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 23 | 20250321 | 180900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 24 | 20250321 | 180800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 25 | 20250321 | 180700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 26 | 20250321 | 180600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 27 | 20250321 | 180500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 28 | 20250321 | 180400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 29 | 20250321 | 180300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 30 | 20250321 | 180200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 31 | 20250321 | 180100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 32 | 20250321 | 180000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 33 | 20250321 | 175900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 34 | 20250321 | 175800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 35 | 20250321 | 175700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 36 | 20250321 | 175600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 37 | 20250321 | 175500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 38 | 20250321 | 175400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 39 | 20250321 | 175300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 40 | 20250321 | 175200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 41 | 20250321 | 175100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 42 | 20250321 | 175000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 43 | 20250321 | 174900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 44 | 20250321 | 174800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 45 | 20250321 | 174700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 46 | 20250321 | 174600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 47 | 20250321 | 174500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 48 | 20250321 | 174400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 49 | 20250321 | 174300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 50 | 20250321 | 174200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 51 | 20250321 | 174100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 52 | 20250321 | 174000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 53 | 20250321 | 173900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 54 | 20250321 | 173800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 55 | 20250321 | 173700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 56 | 20250321 | 173600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 57 | 20250321 | 173500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 58 | 20250321 | 173400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 59 | 20250321 | 173300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 60 | 20250321 | 173200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 61 | 20250321 | 173100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 62 | 20250321 | 173000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 63 | 20250321 | 172900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 64 | 20250321 | 172800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 65 | 20250321 | 172700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 66 | 20250321 | 172600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 67 | 20250321 | 172500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 68 | 20250321 | 172400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 69 | 20250321 | 172300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 70 | 20250321 | 172200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 71 | 20250321 | 172100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 72 | 20250321 | 172000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 73 | 20250321 | 171900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 74 | 20250321 | 171800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 75 | 20250321 | 171700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 76 | 20250321 | 171600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 77 | 20250321 | 171500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 78 | 20250321 | 171400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 79 | 20250321 | 171300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 80 | 20250321 | 171200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 81 | 20250321 | 171100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 82 | 20250321 | 171000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 83 | 20250321 | 170900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 84 | 20250321 | 170800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 85 | 20250321 | 170700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 86 | 20250321 | 170600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 87 | 20250321 | 170500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 88 | 20250321 | 170400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 89 | 20250321 | 170300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 90 | 20250321 | 170200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 91 | 20250321 | 170100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 92 | 20250321 | 170000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 93 | 20250321 | 165900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 94 | 20250321 | 165800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 95 | 20250321 | 165700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 96 | 20250321 | 165600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 97 | 20250321 | 165500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 98 | 20250321 | 165400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 99 | 20250321 | 165300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 100 | 20250321 | 165200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 101 | 20250321 | 165100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 102 | 20250321 | 165000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 103 | 20250321 | 164900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 104 | 20250321 | 164800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 105 | 20250321 | 164700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 106 | 20250321 | 164600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 107 | 20250321 | 164500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 108 | 20250321 | 164400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 109 | 20250321 | 164300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 110 | 20250321 | 164200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 111 | 20250321 | 164100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 112 | 20250321 | 164000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 113 | 20250321 | 163900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 114 | 20250321 | 163800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 115 | 20250321 | 163700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 116 | 20250321 | 163600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 117 | 20250321 | 163500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 118 | 20250321 | 163400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 119 | 20250321 | 163300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 120 | 20250321 | 163200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 121 | 20250321 | 163100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 122 | 20250321 | 163000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 123 | 20250321 | 162900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 124 | 20250321 | 162800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 125 | 20250321 | 162700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 126 | 20250321 | 162600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 127 | 20250321 | 162500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 128 | 20250321 | 162400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 129 | 20250321 | 162300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 130 | 20250321 | 162200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 131 | 20250321 | 162100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 132 | 20250321 | 162000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 133 | 20250321 | 161900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 134 | 20250321 | 161800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 135 | 20250321 | 161700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 136 | 20250321 | 161600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 137 | 20250321 | 161500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 138 | 20250321 | 161400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 139 | 20250321 | 161300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 140 | 20250321 | 161200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 141 | 20250321 | 161100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 142 | 20250321 | 161000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 143 | 20250321 | 160900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 144 | 20250321 | 160800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 145 | 20250321 | 160700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 146 | 20250321 | 160600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 147 | 20250321 | 160500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 148 | 20250321 | 160400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 149 | 20250321 | 160300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 150 | 20250321 | 160200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 151 | 20250321 | 160100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 152 | 20250321 | 160000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 17033 |
| 153 | 20250321 | 155900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 154 | 20250321 | 155800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 155 | 20250321 | 155700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 156 | 20250321 | 155600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 157 | 20250321 | 155500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 158 | 20250321 | 155400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 159 | 20250321 | 155300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 160 | 20250321 | 155200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 161 | 20250321 | 155100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 162 | 20250321 | 155000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 163 | 20250321 | 154900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 164 | 20250321 | 154800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 165 | 20250321 | 154700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 166 | 20250321 | 154600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 167 | 20250321 | 154500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 168 | 20250321 | 154400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 169 | 20250321 | 154300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 170 | 20250321 | 154200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 171 | 20250321 | 154100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 172 | 20250321 | 154000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 173 | 20250321 | 153900 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 174 | 20250321 | 153800 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 175 | 20250321 | 153700 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 176 | 20250321 | 153600 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 177 | 20250321 | 153500 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 178 | 20250321 | 153400 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 179 | 20250321 | 153300 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 180 | 20250321 | 153200 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 181 | 20250321 | 153100 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 182 | 20250321 | 153000 | 47847799000 | 318000 | 318000 | 318000 | 318000 | 34066 |
| 183 | 20250321 | 152900 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 184 | 20250321 | 152800 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 185 | 20250321 | 152700 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 186 | 20250321 | 152600 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 187 | 20250321 | 152500 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 188 | 20250321 | 152400 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 189 | 20250321 | 152300 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 190 | 20250321 | 152200 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 191 | 20250321 | 152100 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 192 | 20250321 | 152000 | 42431305000 | 318000 | 318000 | 318000 | 318000 | 0 |
| 193 | 20250321 | 151900 | 42431305000 | 318000 | 318000 | 319000 | 317500 | 415 |
| 194 | 20250321 | 151800 | 42299318750 | 318000 | 318500 | 319000 | 318000 | 263 |
| 195 | 20250321 | 151700 | 42215609250 | 319000 | 319000 | 319000 | 317500 | 512 |
| 196 | 20250321 | 151600 | 42052588750 | 318500 | 319500 | 319500 | 318500 | 178 |
| 197 | 20250321 | 151500 | 41995805250 | 319500 | 319750 | 319750 | 319000 | 547 |
| 198 | 20250321 | 151400 | 41821224000 | 319750 | 319500 | 320000 | 319500 | 42 |
| 199 | 20250321 | 151300 | 41807791750 | 320000 | 319500 | 320000 | 319500 | 28 |
| 200 | 20250321 | 151200 | 41798844250 | 320000 | 319500 | 320500 | 319000 | 57 |
| 201 | 20250321 | 151100 | 41780637250 | 320000 | 319500 | 320500 | 319500 | 520 |
| 202 | 20250321 | 151000 | 41614253750 | 319500 | 320500 | 320500 | 319500 | 417 |
| 203 | 20250321 | 150900 | 41480864750 | 320500 | 321000 | 321000 | 320000 | 444 |
| 204 | 20250321 | 150800 | 41338613750 | 321000 | 321000 | 321000 | 320500 | 163 |
| 205 | 20250321 | 150700 | 41286356750 | 320500 | 321000 | 321000 | 320500 | 31 |
| 206 | 20250321 | 150600 | 41276413750 | 321000 | 320500 | 321000 | 320500 | 175 |
| 207 | 20250321 | 150500 | 41220299250 | 320000 | 320500 | 321000 | 320000 | 314 |
| 208 | 20250321 | 150400 | 41119680250 | 321000 | 321000 | 321000 | 321000 | 18 |
| 209 | 20250321 | 150300 | 41113902250 | 321000 | 321000 | 321000 | 320500 | 51 |
| 210 | 20250321 | 150200 | 41097537750 | 321000 | 321500 | 321500 | 320500 | 553 |
| 211 | 20250321 | 150100 | 40920053750 | 321500 | 320500 | 321500 | 320000 | 509 |
| 212 | 20250321 | 150000 | 40756755750 | 321000 | 321000 | 321500 | 321000 | 230 |
| 213 | 20250321 | 145900 | 40682921250 | 321000 | 321000 | 321000 | 320500 | 210 |
| 214 | 20250321 | 145800 | 40615554750 | 321000 | 320500 | 321000 | 320500 | 60 |
| 215 | 20250321 | 145700 | 40596299250 | 320500 | 321000 | 321500 | 320500 | 488 |
| 216 | 20250321 | 145600 | 40439457750 | 321000 | 320500 | 321500 | 320000 | 579 |
| 217 | 20250321 | 145500 | 40253727250 | 320500 | 320000 | 320500 | 320000 | 63 |
| 218 | 20250321 | 145400 | 40233539750 | 320500 | 320500 | 320500 | 320000 | 116 |
| 219 | 20250321 | 145300 | 40196368250 | 320500 | 320000 | 320500 | 320000 | 216 |
| 220 | 20250321 | 145200 | 40127230750 | 320500 | 320500 | 320500 | 320000 | 92 |
| 221 | 20250321 | 145100 | 40097752750 | 320500 | 320500 | 320500 | 320000 | 84 |
| 222 | 20250321 | 145000 | 40070835750 | 320500 | 320500 | 321500 | 320000 | 439 |
| 223 | 20250321 | 144900 | 39930135250 | 321000 | 321000 | 321500 | 320500 | 228 |
| 224 | 20250321 | 144800 | 39856944750 | 321000 | 320500 | 321000 | 320500 | 198 |
| 225 | 20250321 | 144700 | 39793391250 | 320500 | 321000 | 321000 | 320500 | 277 |
| 226 | 20250321 | 144600 | 39704570750 | 321000 | 322000 | 322000 | 320500 | 194 |
| 227 | 20250321 | 144500 | 39642299250 | 321500 | 321000 | 321500 | 321000 | 96 |
| 228 | 20250321 | 144400 | 39611437250 | 321000 | 322000 | 322500 | 321000 | 213 |
| 229 | 20250321 | 144300 | 39542983250 | 322000 | 321000 | 322000 | 320500 | 632 |
| 230 | 20250321 | 144200 | 39339818250 | 321000 | 320500 | 321000 | 320500 | 167 |
| 231 | 20250321 | 144100 | 39286219750 | 320500 | 321000 | 321000 | 320000 | 147 |
| 232 | 20250321 | 144000 | 39239099250 | 321000 | 321000 | 321000 | 320500 | 179 |
| 233 | 20250321 | 143900 | 39181667250 | 321000 | 320500 | 321000 | 320000 | 331 |
| 234 | 20250321 | 143800 | 39075496750 | 320000 | 320000 | 320500 | 320000 | 202 |
| 235 | 20250321 | 143700 | 39010766750 | 320000 | 320000 | 320500 | 320000 | 136 |
| 236 | 20250321 | 143600 | 38967225750 | 320500 | 320000 | 320500 | 320000 | 61 |
| 237 | 20250321 | 143500 | 38947680250 | 320000 | 320000 | 320500 | 320000 | 51 |
| 238 | 20250321 | 143400 | 38931342750 | 320500 | 319500 | 320500 | 319500 | 448 |
| 239 | 20250321 | 143300 | 38788006250 | 320000 | 320000 | 320000 | 319000 | 334 |
| 240 | 20250321 | 143200 | 38681268750 | 320000 | 319500 | 320000 | 319500 | 56 |
| 241 | 20250321 | 143100 | 38663355750 | 319500 | 319500 | 320000 | 319500 | 112 |
| 242 | 20250321 | 143000 | 38627549750 | 319500 | 319500 | 320000 | 319500 | 179 |
| 243 | 20250321 | 142900 | 38570341750 | 319500 | 319000 | 320000 | 319000 | 275 |
| 244 | 20250321 | 142800 | 38482490250 | 319500 | 319000 | 319500 | 319000 | 89 |
| 245 | 20250321 | 142700 | 38454076750 | 319500 | 319500 | 319500 | 318500 | 280 |
| 246 | 20250321 | 142600 | 38364746750 | 319000 | 319000 | 319500 | 318500 | 152 |
| 247 | 20250321 | 142500 | 38316247750 | 319000 | 319500 | 319500 | 318500 | 322 |
| 248 | 20250321 | 142400 | 38213514750 | 319500 | 319500 | 320000 | 319000 | 161 |
| 249 | 20250321 | 142300 | 38162093250 | 319500 | 319500 | 320000 | 319000 | 304 |
| 250 | 20250321 | 142200 | 38064969250 | 319000 | 319000 | 319500 | 319000 | 302 |
| 251 | 20250321 | 142100 | 37968558250 | 319000 | 319500 | 319500 | 319000 | 218 |
| 252 | 20250321 | 142000 | 37898997750 | 319000 | 319000 | 319500 | 319000 | 92 |
| 253 | 20250321 | 141900 | 37869632750 | 319000 | 320500 | 320500 | 319000 | 1297 |
| 254 | 20250321 | 141800 | 37454572000 | 320500 | 320500 | 320500 | 320000 | 188 |
| 255 | 20250321 | 141700 | 37394394500 | 320000 | 320500 | 321000 | 320000 | 102 |
| 256 | 20250321 | 141600 | 37361702500 | 320000 | 321000 | 321000 | 320000 | 118 |
| 257 | 20250321 | 141500 | 37323880500 | 320500 | 320500 | 321000 | 320500 | 141 |
| 258 | 20250321 | 141400 | 37278671500 | 320500 | 320500 | 321000 | 320000 | 282 |
| 259 | 20250321 | 141300 | 37188265500 | 320500 | 319500 | 320500 | 319500 | 231 |
| 260 | 20250321 | 141200 | 37114380500 | 319500 | 319500 | 320000 | 319000 | 204 |
| 261 | 20250321 | 141100 | 37049210500 | 319500 | 320000 | 320000 | 319500 | 148 |
| 262 | 20250321 | 141000 | 37001898500 | 319500 | 319500 | 320500 | 319500 | 141 |
| 263 | 20250321 | 140900 | 36956826500 | 320000 | 320000 | 320500 | 319000 | 597 |
| 264 | 20250321 | 140800 | 36765870000 | 320500 | 320000 | 320500 | 320000 | 288 |
| 265 | 20250321 | 140700 | 36673635500 | 320000 | 320500 | 320500 | 320000 | 107 |
| 266 | 20250321 | 140600 | 36639381000 | 320500 | 320500 | 320500 | 320000 | 147 |
| 267 | 20250321 | 140500 | 36592292000 | 320000 | 320000 | 320500 | 319500 | 307 |
| 268 | 20250321 | 140400 | 36494106000 | 320000 | 320000 | 320500 | 320000 | 162 |
| 269 | 20250321 | 140300 | 36442231000 | 320000 | 320500 | 321000 | 320000 | 69 |
| 270 | 20250321 | 140200 | 36420129000 | 320500 | 321000 | 321000 | 320500 | 139 |
| 271 | 20250321 | 140100 | 36375541000 | 321000 | 321500 | 322500 | 320000 | 535 |
| 272 | 20250321 | 140000 | 36203563000 | 321500 | 319000 | 322000 | 319000 | 1320 |
| 273 | 20250321 | 135900 | 35780448500 | 319000 | 319500 | 319500 | 319000 | 198 |
| 274 | 20250321 | 135800 | 35717247500 | 319000 | 319000 | 319500 | 319000 | 80 |
| 275 | 20250321 | 135700 | 35691712000 | 319500 | 319000 | 319500 | 319000 | 276 |
| 276 | 20250321 | 135600 | 35603636000 | 318500 | 318000 | 319000 | 317500 | 253 |
| 277 | 20250321 | 135500 | 35523107000 | 318500 | 318000 | 318500 | 318000 | 121 |
| 278 | 20250321 | 135400 | 35484612500 | 318000 | 317500 | 318500 | 317500 | 273 |
| 279 | 20250321 | 135300 | 35397810500 | 317500 | 317500 | 318000 | 317500 | 271 |
| 280 | 20250321 | 135200 | 35311745500 | 318000 | 318500 | 319000 | 317500 | 378 |
| 281 | 20250321 | 135100 | 35191501500 | 319000 | 318500 | 319000 | 318500 | 150 |
| 282 | 20250321 | 135000 | 35143700000 | 318500 | 319000 | 319000 | 318500 | 184 |
| 283 | 20250321 | 134900 | 35085076500 | 318500 | 319000 | 319000 | 318500 | 158 |
| 284 | 20250321 | 134800 | 35034720500 | 319000 | 320000 | 320000 | 318500 | 189 |
| 285 | 20250321 | 134700 | 34974348000 | 319500 | 319000 | 320500 | 319000 | 420 |
| 286 | 20250321 | 134600 | 34839976500 | 319500 | 318500 | 320000 | 318500 | 611 |
| 287 | 20250321 | 134500 | 34644920500 | 318500 | 318500 | 319000 | 318000 | 286 |
| 288 | 20250321 | 134400 | 34553849500 | 318500 | 318000 | 318500 | 317000 | 349 |
| 289 | 20250321 | 134300 | 34442980000 | 318000 | 318500 | 318500 | 317500 | 70 |
| 290 | 20250321 | 134200 | 34420739000 | 318500 | 318000 | 318500 | 318000 | 160 |
| 291 | 20250321 | 134100 | 34369831000 | 318500 | 318500 | 318500 | 318000 | 129 |
| 292 | 20250321 | 134000 | 34328790500 | 318500 | 318500 | 318500 | 318000 | 175 |
| 293 | 20250321 | 133900 | 34273071500 | 318500 | 318000 | 318500 | 318000 | 97 |
| 294 | 20250321 | 133800 | 34242202000 | 318000 | 317500 | 318000 | 317500 | 406 |
| 295 | 20250321 | 133700 | 34113157500 | 318000 | 317500 | 318000 | 317500 | 80 |
| 296 | 20250321 | 133600 | 34087739000 | 318000 | 318000 | 318000 | 317500 | 52 |
| 297 | 20250321 | 133500 | 34071210500 | 317500 | 318000 | 318000 | 317500 | 119 |
| 298 | 20250321 | 133400 | 34033394000 | 318000 | 318500 | 319000 | 318000 | 409 |
| 299 | 20250321 | 133300 | 33903254000 | 319000 | 319000 | 319000 | 318500 | 44 |
| 300 | 20250321 | 133200 | 33889219000 | 319000 | 319000 | 319000 | 318500 | 62 |
| 301 | 20250321 | 133100 | 33869453500 | 319000 | 319000 | 319000 | 318500 | 36 |
| 302 | 20250321 | 133000 | 33857975000 | 319000 | 318500 | 319500 | 318500 | 130 |
| 303 | 20250321 | 132900 | 33816474000 | 319000 | 319000 | 319500 | 318500 | 237 |
| 304 | 20250321 | 132800 | 33740852500 | 318500 | 318500 | 319500 | 318000 | 668 |
| 305 | 20250321 | 132700 | 33527925000 | 318000 | 318000 | 318500 | 318000 | 103 |
| 306 | 20250321 | 132600 | 33495137000 | 318500 | 316500 | 318500 | 316500 | 1000 |
| 307 | 20250321 | 132500 | 33177894500 | 316500 | 316500 | 317000 | 316000 | 204 |
| 308 | 20250321 | 132400 | 33113281500 | 316000 | 316500 | 317000 | 316000 | 194 |
| 309 | 20250321 | 132300 | 33051847500 | 317000 | 316500 | 317000 | 316000 | 229 |
| 310 | 20250321 | 132200 | 32979376500 | 316500 | 316500 | 316500 | 316500 | 142 |
| 311 | 20250321 | 132100 | 32934433500 | 316500 | 317000 | 317000 | 316000 | 98 |
| 312 | 20250321 | 132000 | 32903429000 | 317000 | 317000 | 317000 | 316500 | 235 |
| 313 | 20250321 | 131900 | 32829027000 | 317000 | 317000 | 317000 | 316500 | 46 |
| 314 | 20250321 | 131800 | 32814449500 | 317000 | 317500 | 317500 | 316500 | 120 |
| 315 | 20250321 | 131700 | 32776386500 | 317500 | 318000 | 318000 | 317000 | 133 |
| 316 | 20250321 | 131600 | 32734181000 | 318000 | 318000 | 318000 | 317500 | 64 |
| 317 | 20250321 | 131500 | 32713836500 | 318000 | 317000 | 318000 | 317000 | 93 |
| 318 | 20250321 | 131400 | 32684288250 | 317500 | 317500 | 318000 | 317000 | 213 |
| 319 | 20250321 | 131300 | 32616682250 | 317500 | 317500 | 317500 | 317000 | 59 |
| 320 | 20250321 | 131200 | 32597954000 | 317500 | 317500 | 317500 | 317000 | 81 |
| 321 | 20250321 | 131100 | 32572240000 | 318000 | 318000 | 318000 | 317000 | 139 |
| 322 | 20250321 | 131000 | 32528109500 | 318000 | 318000 | 318000 | 317500 | 46 |
| 323 | 20250321 | 130900 | 32513484500 | 317500 | 317500 | 318000 | 317500 | 94 |
| 324 | 20250321 | 130800 | 32483600000 | 318000 | 318500 | 318500 | 317500 | 106 |
| 325 | 20250321 | 130700 | 32449889000 | 319000 | 319000 | 319000 | 318500 | 228 |
| 326 | 20250321 | 130600 | 32377241000 | 318500 | 318000 | 319000 | 317500 | 315 |
| 327 | 20250321 | 130500 | 32276995000 | 318000 | 317500 | 318000 | 317500 | 84 |
| 328 | 20250321 | 130400 | 32250304500 | 318000 | 318000 | 318000 | 317500 | 65 |
| 329 | 20250321 | 130300 | 32229649000 | 318000 | 317000 | 318000 | 317000 | 123 |
| 330 | 20250321 | 130200 | 32190570000 | 318000 | 317000 | 318000 | 317000 | 198 |
| 331 | 20250321 | 130100 | 32127711000 | 317500 | 316500 | 317500 | 316000 | 223 |
| 332 | 20250321 | 130000 | 32057048000 | 317000 | 316750 | 317000 | 316000 | 463 |
| 333 | 20250321 | 125900 | 31910482250 | 317000 | 317000 | 317000 | 316750 | 49 |
| 334 | 20250321 | 125800 | 31894951250 | 317000 | 317000 | 317000 | 316500 | 54 |
| 335 | 20250321 | 125700 | 31877842750 | 317000 | 317000 | 317000 | 316500 | 82 |
| 336 | 20250321 | 125600 | 31851868250 | 317000 | 317000 | 317000 | 316500 | 72 |
| 337 | 20250321 | 125500 | 31829054750 | 316500 | 316500 | 317000 | 316500 | 61 |
| 338 | 20250321 | 125400 | 31809725250 | 317000 | 317500 | 317500 | 316500 | 284 |
| 339 | 20250321 | 125300 | 31719705250 | 317500 | 317000 | 317500 | 316500 | 91 |
| 340 | 20250321 | 125200 | 31690857750 | 317000 | 317500 | 317500 | 317000 | 525 |
| 341 | 20250321 | 125100 | 31524402750 | 317500 | 317000 | 317500 | 317000 | 59 |
| 342 | 20250321 | 125000 | 31505682250 | 317500 | 317500 | 317500 | 317000 | 43 |
| 343 | 20250321 | 124900 | 31492037750 | 317500 | 317500 | 317500 | 317000 | 156 |
| 344 | 20250321 | 124800 | 31442558750 | 317500 | 317500 | 317500 | 317000 | 43 |
| 345 | 20250321 | 124700 | 31428909250 | 317500 | 317000 | 317500 | 317000 | 57 |
| 346 | 20250321 | 124600 | 31410821250 | 317500 | 317000 | 318000 | 317000 | 69 |
| 347 | 20250321 | 124500 | 31388906250 | 317500 | 317500 | 318000 | 317500 | 418 |
| 348 | 20250321 | 124400 | 31256176250 | 318000 | 318000 | 318500 | 317750 | 71 |
| 349 | 20250321 | 124300 | 31233591500 | 318000 | 318000 | 318000 | 317500 | 209 |
| 350 | 20250321 | 124200 | 31167139000 | 318000 | 318000 | 318000 | 317500 | 52 |
| 351 | 20250321 | 124100 | 31150612500 | 318000 | 318000 | 318000 | 317500 | 52 |
| 352 | 20250321 | 124000 | 31134090000 | 317500 | 317500 | 318000 | 317000 | 158 |
| 353 | 20250321 | 123900 | 31083911000 | 317500 | 317500 | 318000 | 317500 | 91 |
| 354 | 20250321 | 123800 | 31055012000 | 317500 | 317000 | 318000 | 317000 | 74 |
| 355 | 20250321 | 123700 | 31031495500 | 317500 | 318000 | 318500 | 317000 | 59 |
| 356 | 20250321 | 123600 | 31012745000 | 317500 | 318500 | 318500 | 317000 | 146 |
| 357 | 20250321 | 123500 | 30966393500 | 318500 | 318500 | 318500 | 317500 | 294 |
| 358 | 20250321 | 123400 | 30873001000 | 318500 | 318000 | 318500 | 318000 | 203 |
| 359 | 20250321 | 123300 | 30808417000 | 318500 | 318500 | 318500 | 318000 | 9 |
| 360 | 20250321 | 123200 | 30805552000 | 318500 | 319500 | 319500 | 318000 | 145 |
| 361 | 20250321 | 123100 | 30759346500 | 319500 | 319500 | 319500 | 319000 | 76 |
| 362 | 20250321 | 123000 | 30735076500 | 319500 | 319000 | 319500 | 319000 | 55 |
| 363 | 20250321 | 122900 | 30717519500 | 319500 | 319500 | 319500 | 319000 | 35 |
| 364 | 20250321 | 122800 | 30706338000 | 319500 | 319500 | 319500 | 318500 | 127 |
| 365 | 20250321 | 122700 | 30665826500 | 319000 | 319500 | 319500 | 319000 | 51 |
| 366 | 20250321 | 122600 | 30649546000 | 319500 | 319000 | 319500 | 318500 | 143 |
| 367 | 20250321 | 122500 | 30603924000 | 318500 | 318500 | 319000 | 318500 | 46 |
| 368 | 20250321 | 122400 | 30589255000 | 319000 | 319000 | 319000 | 318000 | 205 |
| 369 | 20250321 | 122300 | 30523977500 | 319000 | 319000 | 319000 | 318500 | 67 |
| 370 | 20250321 | 122200 | 30502608000 | 319000 | 319500 | 319500 | 318500 | 150 |
| 371 | 20250321 | 122100 | 30454709000 | 319500 | 320000 | 320000 | 319500 | 37 |
| 372 | 20250321 | 122000 | 30442876500 | 320000 | 320000 | 320000 | 319500 | 51 |
| 373 | 20250321 | 121900 | 30426566500 | 320000 | 319500 | 320000 | 319000 | 342 |
| 374 | 20250321 | 121800 | 30317287000 | 319000 | 319500 | 319500 | 319000 | 21 |
| 375 | 20250321 | 121700 | 30310579000 | 319000 | 319000 | 319500 | 318500 | 52 |
| 376 | 20250321 | 121600 | 30293980000 | 318500 | 319000 | 319500 | 318000 | 325 |
| 377 | 20250321 | 121500 | 30190341000 | 319000 | 318500 | 319000 | 318500 | 22 |
| 378 | 20250321 | 121400 | 30183327500 | 319000 | 318500 | 319000 | 318500 | 61 |
| 379 | 20250321 | 121300 | 30163876000 | 319000 | 319000 | 319000 | 318500 | 85 |
| 380 | 20250321 | 121200 | 30136781000 | 318500 | 318500 | 318500 | 318000 | 193 |
| 381 | 20250321 | 121100 | 30075314250 | 318500 | 318000 | 318500 | 318000 | 265 |
| 382 | 20250321 | 121000 | 29990918750 | 318500 | 318000 | 318500 | 316500 | 428 |
| 383 | 20250321 | 120900 | 29855017250 | 318000 | 317500 | 318000 | 317500 | 35 |
| 384 | 20250321 | 120800 | 29843898250 | 318000 | 317500 | 318000 | 317500 | 67 |
| 385 | 20250321 | 120700 | 29822606750 | 318000 | 317000 | 318000 | 317000 | 600 |
| 386 | 20250321 | 120600 | 29632124250 | 317000 | 317000 | 317000 | 316500 | 29 |
| 387 | 20250321 | 120500 | 29622937250 | 317000 | 316500 | 317000 | 316500 | 345 |
| 388 | 20250321 | 120400 | 29513645250 | 317000 | 316500 | 317000 | 316000 | 155 |
| 389 | 20250321 | 120300 | 29464569750 | 316500 | 317000 | 317000 | 316000 | 35 |
| 390 | 20250321 | 120200 | 29453487250 | 317000 | 317000 | 317000 | 316000 | 52 |
| 391 | 20250321 | 120100 | 29437022250 | 316000 | 316500 | 317000 | 316000 | 270 |
| 392 | 20250321 | 120000 | 29351576250 | 317000 | 316500 | 317000 | 316500 | 36 |
| 393 | 20250321 | 115900 | 29340168750 | 316500 | 317000 | 317000 | 316500 | 44 |
| 394 | 20250321 | 115800 | 29326226750 | 317500 | 317000 | 317500 | 316500 | 88 |
| 395 | 20250321 | 115700 | 29298327250 | 317500 | 317000 | 317500 | 317000 | 165 |
| 396 | 20250321 | 115600 | 29246008750 | 317000 | 317000 | 317000 | 316500 | 83 |
| 397 | 20250321 | 115500 | 29219703250 | 316500 | 317000 | 317500 | 316500 | 85 |
| 398 | 20250321 | 115400 | 29192788750 | 317000 | 317000 | 317500 | 317000 | 118 |
| 399 | 20250321 | 115300 | 29155359750 | 317500 | 316500 | 317500 | 316500 | 292 |
| 400 | 20250321 | 115200 | 29062798750 | 316000 | 316500 | 317000 | 316000 | 307 |
| 401 | 20250321 | 115100 | 28965684750 | 317000 | 317000 | 317000 | 316500 | 63 |
| 402 | 20250321 | 115000 | 28945731750 | 316500 | 317000 | 317500 | 316500 | 116 |
| 403 | 20250321 | 114900 | 28908982250 | 317000 | 317000 | 317500 | 316500 | 232 |
| 404 | 20250321 | 114800 | 28835490250 | 317500 | 317000 | 317500 | 317000 | 66 |
| 405 | 20250321 | 114700 | 28814545250 | 317000 | 317500 | 317500 | 317000 | 57 |
| 406 | 20250321 | 114600 | 28796456250 | 317000 | 317500 | 317500 | 317000 | 113 |
| 407 | 20250321 | 114500 | 28760618750 | 317500 | 317000 | 317500 | 317000 | 67 |
| 408 | 20250321 | 114400 | 28739366250 | 317500 | 317500 | 317500 | 317000 | 85 |
| 409 | 20250321 | 114300 | 28712394750 | 317500 | 318000 | 318000 | 317000 | 203 |
| 410 | 20250321 | 114200 | 28648025250 | 317500 | 317000 | 318000 | 317000 | 113 |
| 411 | 20250321 | 114100 | 28612172250 | 317500 | 318000 | 318000 | 317000 | 274 |
| 412 | 20250321 | 114000 | 28525149750 | 317500 | 318000 | 318500 | 317500 | 65 |
| 413 | 20250321 | 113900 | 28504487250 | 318500 | 317500 | 318500 | 317500 | 57 |
| 414 | 20250321 | 113800 | 28486353750 | 317500 | 319500 | 319500 | 317500 | 301 |
| 415 | 20250321 | 113700 | 28390494750 | 319500 | 319000 | 319500 | 319000 | 34 |
| 416 | 20250321 | 113600 | 28379639250 | 319000 | 319500 | 319500 | 319000 | 48 |
| 417 | 20250321 | 113500 | 28364310250 | 319500 | 319500 | 319500 | 319000 | 222 |
| 418 | 20250321 | 113400 | 28293459750 | 319000 | 320000 | 320000 | 319000 | 391 |
| 419 | 20250321 | 113300 | 28168374750 | 320000 | 319500 | 320000 | 319000 | 218 |
| 420 | 20250321 | 113200 | 28098724500 | 319000 | 319500 | 319500 | 319000 | 115 |
| 421 | 20250321 | 113100 | 28062012500 | 319500 | 319500 | 320000 | 319500 | 137 |
| 422 | 20250321 | 113000 | 28018239500 | 319500 | 319000 | 319500 | 319000 | 51 |
| 423 | 20250321 | 112900 | 28001952500 | 319500 | 319000 | 319500 | 318500 | 376 |
| 424 | 20250321 | 112800 | 27882016500 | 319000 | 318500 | 319000 | 318000 | 259 |
| 425 | 20250321 | 112700 | 27799539000 | 318500 | 317500 | 318500 | 317500 | 55 |
| 426 | 20250321 | 112600 | 27782047500 | 318500 | 318500 | 318500 | 317500 | 255 |
| 427 | 20250321 | 112500 | 27700961500 | 318500 | 318500 | 318500 | 318000 | 68 |
| 428 | 20250321 | 112400 | 27679323000 | 318500 | 318500 | 319000 | 318000 | 215 |
| 429 | 20250321 | 112300 | 27610910000 | 318500 | 319000 | 319500 | 318000 | 2378 |
| 430 | 20250321 | 112200 | 26854166000 | 319500 | 319500 | 319500 | 319000 | 150 |
| 431 | 20250321 | 112100 | 26806293000 | 319000 | 319500 | 319500 | 319000 | 84 |
| 432 | 20250321 | 112000 | 26779474500 | 319000 | 320000 | 320000 | 319000 | 291 |
| 433 | 20250321 | 111900 | 26686511000 | 320000 | 320000 | 320000 | 319500 | 65 |
| 434 | 20250321 | 111800 | 26665721500 | 320000 | 320000 | 320000 | 319500 | 79 |
| 435 | 20250321 | 111700 | 26640467500 | 320000 | 320500 | 320500 | 319500 | 122 |
| 436 | 20250321 | 111600 | 26601438500 | 320000 | 320000 | 321000 | 320000 | 155 |
| 437 | 20250321 | 111500 | 26551790500 | 321000 | 320500 | 321000 | 320000 | 219 |
| 438 | 20250321 | 111400 | 26481600000 | 320500 | 320000 | 320500 | 320000 | 81 |
| 439 | 20250321 | 111300 | 26455665500 | 320000 | 319500 | 320500 | 319500 | 350 |
| 440 | 20250321 | 111200 | 26343648500 | 320000 | 319500 | 320000 | 319000 | 322 |
| 441 | 20250321 | 111100 | 26240841000 | 319500 | 320000 | 320000 | 319000 | 71 |
| 442 | 20250321 | 111000 | 26218164750 | 319500 | 319500 | 320000 | 319000 | 183 |
| 443 | 20250321 | 110900 | 26159700250 | 319500 | 320000 | 320000 | 319500 | 59 |
| 444 | 20250321 | 110800 | 26140846500 | 319500 | 320000 | 320000 | 319000 | 95 |
| 445 | 20250321 | 110700 | 26110465000 | 320000 | 320000 | 320500 | 319500 | 185 |
| 446 | 20250321 | 110600 | 26051310000 | 320000 | 320000 | 320500 | 319500 | 145 |
| 447 | 20250321 | 110500 | 26004881500 | 320000 | 320500 | 320500 | 319500 | 96 |
| 448 | 20250321 | 110400 | 25974160000 | 320500 | 320500 | 321000 | 319500 | 169 |
| 449 | 20250321 | 110300 | 25920028500 | 320500 | 320500 | 321000 | 320000 | 187 |
| 450 | 20250321 | 110200 | 25860127500 | 320500 | 320000 | 320500 | 320000 | 186 |
| 451 | 20250321 | 110100 | 25800552000 | 319500 | 320000 | 320000 | 319500 | 253 |
| 452 | 20250321 | 110000 | 25719694500 | 320500 | 320000 | 320500 | 319500 | 165 |
| 453 | 20250321 | 105900 | 25666942000 | 320000 | 320000 | 320000 | 319500 | 168 |
| 454 | 20250321 | 105800 | 25613190000 | 319500 | 320500 | 320500 | 319000 | 417 |
| 455 | 20250321 | 105700 | 25479913750 | 320750 | 321000 | 321000 | 320500 | 217 |
| 456 | 20250321 | 105600 | 25410346500 | 320500 | 320500 | 321000 | 320000 | 384 |
| 457 | 20250321 | 105500 | 25287163000 | 320000 | 320000 | 320500 | 319500 | 388 |
| 458 | 20250321 | 105400 | 25162999500 | 319500 | 320000 | 320000 | 319000 | 86 |
| 459 | 20250321 | 105300 | 25135509000 | 319000 | 319000 | 320000 | 318500 | 385 |
| 460 | 20250321 | 105200 | 25012622000 | 319500 | 320500 | 321000 | 319500 | 479 |
| 461 | 20250321 | 105100 | 24859368000 | 320500 | 320500 | 321000 | 320500 | 182 |
| 462 | 20250321 | 105000 | 24800958000 | 320500 | 321000 | 321000 | 320500 | 61 |
| 463 | 20250321 | 104900 | 24781392500 | 321000 | 321000 | 321500 | 320500 | 165 |
| 464 | 20250321 | 104800 | 24728484000 | 321000 | 321000 | 321500 | 320500 | 79 |
| 465 | 20250321 | 104700 | 24703120000 | 321500 | 321500 | 322000 | 320500 | 87 |
| 466 | 20250321 | 104600 | 24675160500 | 321500 | 321500 | 322500 | 321500 | 177 |
| 467 | 20250321 | 104500 | 24618234000 | 322000 | 321500 | 323500 | 321500 | 583 |
| 468 | 20250321 | 104400 | 24429971500 | 322500 | 322000 | 323000 | 321500 | 338 |
| 469 | 20250321 | 104300 | 24321085000 | 321500 | 321000 | 322000 | 320500 | 715 |
| 470 | 20250321 | 104200 | 24091245000 | 320500 | 321000 | 321000 | 320500 | 406 |
| 471 | 20250321 | 104100 | 23960985500 | 321000 | 322000 | 322000 | 321000 | 86 |
| 472 | 20250321 | 104000 | 23933348000 | 321000 | 321500 | 322000 | 321000 | 134 |
| 473 | 20250321 | 103900 | 23890261000 | 321500 | 322000 | 322500 | 321000 | 182 |
| 474 | 20250321 | 103800 | 23831690000 | 322000 | 322000 | 323000 | 321000 | 333 |
| 475 | 20250321 | 103700 | 23724433500 | 322000 | 322000 | 322000 | 321500 | 72 |
| 476 | 20250321 | 103600 | 23701259500 | 322500 | 322500 | 322500 | 321500 | 148 |
| 477 | 20250321 | 103500 | 23653607000 | 322000 | 323000 | 323500 | 321500 | 1735 |
| 478 | 20250321 | 103400 | 23095539500 | 323500 | 323500 | 323500 | 323000 | 202 |
| 479 | 20250321 | 103300 | 23030213000 | 323500 | 323500 | 324000 | 323500 | 248 |
| 480 | 20250321 | 103200 | 22949888500 | 323500 | 324500 | 325000 | 323500 | 488 |
| 481 | 20250321 | 103100 | 22791541000 | 325000 | 325000 | 325500 | 324500 | 1218 |
| 482 | 20250321 | 103000 | 22395973500 | 325000 | 325500 | 326000 | 325000 | 290 |
| 483 | 20250321 | 102900 | 22301567000 | 326000 | 325500 | 326000 | 325500 | 133 |
| 484 | 20250321 | 102800 | 22258248500 | 325500 | 325000 | 325500 | 325000 | 171 |
| 485 | 20250321 | 102700 | 22202621000 | 325000 | 323000 | 325000 | 323000 | 418 |
| 486 | 20250321 | 102600 | 22066926000 | 323500 | 323500 | 323500 | 323000 | 102 |
| 487 | 20250321 | 102500 | 22033934500 | 323500 | 323000 | 323500 | 323000 | 137 |
| 488 | 20250321 | 102400 | 21989627000 | 323500 | 323500 | 323500 | 322000 | 480 |
| 489 | 20250321 | 102300 | 21834573000 | 323500 | 322000 | 323500 | 322000 | 340 |
| 490 | 20250321 | 102200 | 21724824500 | 322500 | 322500 | 323000 | 321500 | 448 |
| 491 | 20250321 | 102100 | 21580478500 | 322500 | 321500 | 323500 | 321500 | 610 |
| 492 | 20250321 | 102000 | 21383790000 | 321500 | 322500 | 323000 | 321500 | 544 |
| 493 | 20250321 | 101900 | 21208546000 | 323500 | 324000 | 324000 | 322000 | 958 |
| 494 | 20250321 | 101800 | 20899348000 | 324000 | 325500 | 326000 | 324000 | 1134 |
| 495 | 20250321 | 101700 | 20530584000 | 325500 | 327500 | 327500 | 325500 | 858 |
| 496 | 20250321 | 101600 | 20250800500 | 327500 | 329000 | 329000 | 327000 | 1105 |
| 497 | 20250321 | 101500 | 19888194000 | 329500 | 328000 | 329500 | 327000 | 4805 |
| 498 | 20250321 | 101400 | 18311698000 | 327750 | 326500 | 328000 | 325000 | 2078 |
| 499 | 20250321 | 101300 | 17632834250 | 325500 | 326000 | 327000 | 325000 | 1531 |
| 500 | 20250321 | 101200 | 17133261500 | 325000 | 324500 | 326500 | 323500 | 3131 |
| 501 | 20250321 | 101100 | 16114410500 | 323500 | 323000 | 325000 | 322500 | 3393 |
| 502 | 20250321 | 101000 | 15014174000 | 323000 | 319500 | 323500 | 319500 | 2872 |
| 503 | 20250321 | 100900 | 14091493000 | 319500 | 320000 | 320000 | 319000 | 576 |
| 504 | 20250321 | 100800 | 13907380500 | 320000 | 319000 | 320500 | 317000 | 2763 |
| 505 | 20250321 | 100700 | 13024673000 | 318500 | 317000 | 319000 | 316500 | 1556 |
| 506 | 20250321 | 100600 | 12529313000 | 317000 | 317000 | 317000 | 315500 | 395 |
| 507 | 20250321 | 100500 | 12404237500 | 315500 | 314000 | 317000 | 314000 | 654 |
| 508 | 20250321 | 100400 | 12198092000 | 314000 | 314000 | 314000 | 313500 | 706 |
| 509 | 20250321 | 100300 | 11976410000 | 313500 | 314000 | 314000 | 313500 | 33 |
| 510 | 20250321 | 100200 | 11966053000 | 314000 | 313500 | 314000 | 313500 | 436 |
| 511 | 20250321 | 100100 | 11829339500 | 313500 | 313500 | 314000 | 313500 | 19 |
| 512 | 20250321 | 100000 | 11823382500 | 313500 | 313500 | 314000 | 313500 | 53 |
| 513 | 20250321 | 095900 | 11806764000 | 313500 | 314000 | 314500 | 313500 | 260 |
| 514 | 20250321 | 095800 | 11725126000 | 315000 | 314000 | 316500 | 313500 | 549 |
| 515 | 20250321 | 095700 | 11551996500 | 314000 | 314000 | 314500 | 314000 | 203 |
| 516 | 20250321 | 095600 | 11488177000 | 314000 | 313000 | 314000 | 313000 | 637 |
| 517 | 20250321 | 095500 | 11288595000 | 313000 | 312500 | 313000 | 312000 | 653 |
| 518 | 20250321 | 095400 | 11084662500 | 312500 | 312500 | 312500 | 312000 | 668 |
| 519 | 20250321 | 095300 | 10876045000 | 312500 | 313000 | 313500 | 312500 | 376 |
| 520 | 20250321 | 095200 | 10758398500 | 313000 | 313000 | 313500 | 313000 | 140 |
| 521 | 20250321 | 095100 | 10714552000 | 313000 | 313000 | 313000 | 313000 | 310 |
| 522 | 20250321 | 095000 | 10617522000 | 313000 | 314000 | 314500 | 313000 | 561 |
| 523 | 20250321 | 094900 | 10441522500 | 314000 | 314500 | 314500 | 314000 | 240 |
| 524 | 20250321 | 094800 | 10366120500 | 314000 | 315000 | 315000 | 313500 | 1102 |
| 525 | 20250321 | 094700 | 10019567250 | 315000 | 315500 | 316000 | 315000 | 169 |
| 526 | 20250321 | 094600 | 9966290750 | 315500 | 315000 | 315500 | 315000 | 270 |
| 527 | 20250321 | 094500 | 9881120750 | 315000 | 316000 | 316500 | 315000 | 186 |
| 528 | 20250321 | 094400 | 9822380750 | 316000 | 317500 | 317500 | 316000 | 379 |
| 529 | 20250321 | 094300 | 9702240250 | 318000 | 318000 | 318000 | 317500 | 162 |
| 530 | 20250321 | 094200 | 9650801750 | 317500 | 319000 | 319000 | 317500 | 1679 |
| 531 | 20250321 | 094100 | 9115884750 | 319500 | 320000 | 320000 | 319500 | 423 |
| 532 | 20250321 | 094000 | 8980731750 | 319500 | 320000 | 320000 | 319500 | 417 |
| 533 | 20250321 | 093900 | 8847298250 | 320000 | 318500 | 320000 | 318500 | 780 |
| 534 | 20250321 | 093800 | 8598140250 | 319000 | 318000 | 319000 | 317500 | 1443 |
| 535 | 20250321 | 093700 | 8139106750 | 318000 | 319000 | 319000 | 318000 | 1405 |
| 536 | 20250321 | 093600 | 7691123750 | 319000 | 319000 | 319500 | 318500 | 267 |
| 537 | 20250321 | 093500 | 7605901750 | 318500 | 319500 | 320500 | 318500 | 642 |
| 538 | 20250321 | 093400 | 7401044750 | 320000 | 319000 | 320500 | 318500 | 801 |
| 539 | 20250321 | 093300 | 7144870250 | 319000 | 318000 | 319500 | 318000 | 553 |
| 540 | 20250321 | 093200 | 6968433250 | 318500 | 317500 | 319000 | 317500 | 1078 |
| 541 | 20250321 | 093100 | 6625002750 | 317500 | 317000 | 318000 | 316500 | 987 |
| 542 | 20250321 | 093000 | 6311937250 | 316000 | 315500 | 317000 | 315000 | 526 |
| 543 | 20250321 | 092900 | 6145749250 | 315500 | 314000 | 316000 | 314000 | 566 |
| 544 | 20250321 | 092800 | 5967305750 | 315000 | 314500 | 315000 | 314000 | 217 |
| 545 | 20250321 | 092700 | 5899068250 | 314500 | 315000 | 315500 | 314500 | 93 |
| 546 | 20250321 | 092600 | 5869796750 | 315000 | 314000 | 315000 | 314000 | 745 |
| 547 | 20250321 | 092500 | 5635440250 | 313000 | 314000 | 314500 | 313000 | 320 |
| 548 | 20250321 | 092400 | 5535162250 | 314000 | 314000 | 315000 | 313500 | 570 |
| 549 | 20250321 | 092300 | 5356127250 | 314000 | 314000 | 314000 | 313500 | 335 |
| 550 | 20250321 | 092200 | 5250953750 | 315000 | 313500 | 315000 | 313500 | 569 |
| 551 | 20250321 | 092100 | 5072044000 | 313500 | 315500 | 315500 | 313500 | 205 |
| 552 | 20250321 | 092000 | 5007618500 | 315500 | 313500 | 315500 | 313500 | 254 |
| 553 | 20250321 | 091900 | 4927770500 | 313500 | 314500 | 314500 | 313500 | 328 |
| 554 | 20250321 | 091800 | 4824939500 | 313500 | 314000 | 315000 | 313500 | 412 |
| 555 | 20250321 | 091700 | 4695553500 | 315000 | 314500 | 315000 | 314000 | 421 |
| 556 | 20250321 | 091600 | 4563146000 | 314000 | 314500 | 315000 | 314000 | 718 |
| 557 | 20250321 | 091500 | 4337581500 | 314500 | 316000 | 316500 | 314500 | 581 |
| 558 | 20250321 | 091400 | 4154349500 | 316500 | 316000 | 317500 | 316000 | 213 |
| 559 | 20250321 | 091300 | 4086815500 | 317000 | 313500 | 317000 | 313500 | 508 |
| 560 | 20250321 | 091200 | 3926403500 | 313500 | 316000 | 316000 | 313500 | 700 |
| 561 | 20250321 | 091100 | 3706134000 | 316000 | 317250 | 317250 | 316000 | 466 |
| 562 | 20250321 | 091000 | 3558557750 | 317500 | 317000 | 318000 | 316000 | 1043 |
| 563 | 20250321 | 090900 | 3227793500 | 317500 | 315000 | 317500 | 315000 | 834 |
| 564 | 20250321 | 090800 | 2964063500 | 314500 | 312500 | 314500 | 312000 | 385 |
| 565 | 20250321 | 090700 | 2843472000 | 311500 | 311500 | 313000 | 311000 | 2202 |
| 566 | 20250321 | 090600 | 2157696500 | 311500 | 312500 | 313500 | 311000 | 840 |
| 567 | 20250321 | 090500 | 1895697000 | 312500 | 314500 | 315500 | 312500 | 1241 |
| 568 | 20250321 | 090400 | 1506215000 | 316000 | 316000 | 316000 | 314500 | 1349 |
| 569 | 20250321 | 090300 | 1080857000 | 316000 | 315500 | 316000 | 315000 | 228 |
| 570 | 20250321 | 090200 | 1008857500 | 315500 | 315000 | 318000 | 315000 | 1473 |
| 571 | 20250321 | 090100 | 542934000 | 315000 | 313000 | 315000 | 313000 | 305 |
| 572 | 20250321 | 090000 | 447327500 | 313000 | 315000 | 315000 | 311500 | 1376 |