33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 3 | 20250312 | 183600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 4 | 20250312 | 183500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 5 | 20250312 | 183400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 6 | 20250312 | 183300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 7 | 20250312 | 183200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 8 | 20250312 | 183100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 9 | 20250312 | 183000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 10 | 20250312 | 182900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 11 | 20250312 | 182800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 12 | 20250312 | 182700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 13 | 20250312 | 182600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 14 | 20250312 | 182500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 15 | 20250312 | 182400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 16 | 20250312 | 182300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 17 | 20250312 | 182200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 18 | 20250312 | 182100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 19 | 20250312 | 182000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 20 | 20250312 | 181900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 21 | 20250312 | 181800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 22 | 20250312 | 181700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 23 | 20250312 | 181600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 24 | 20250312 | 181500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 25 | 20250312 | 181400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 26 | 20250312 | 181300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 27 | 20250312 | 181200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 28 | 20250312 | 181100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 29 | 20250312 | 181000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 30 | 20250312 | 180900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 31 | 20250312 | 180800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 32 | 20250312 | 180700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 33 | 20250312 | 180600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 34 | 20250312 | 180500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 35 | 20250312 | 180400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 36 | 20250312 | 180300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 37 | 20250312 | 180200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 38 | 20250312 | 180100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 39 | 20250312 | 180000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 40 | 20250312 | 175900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 41 | 20250312 | 175800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 42 | 20250312 | 175700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 43 | 20250312 | 175600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 44 | 20250312 | 175500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 45 | 20250312 | 175400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 46 | 20250312 | 175300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 47 | 20250312 | 175200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 48 | 20250312 | 175100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 49 | 20250312 | 175000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 50 | 20250312 | 174900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 51 | 20250312 | 174800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 52 | 20250312 | 174700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 53 | 20250312 | 174600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 54 | 20250312 | 174500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 55 | 20250312 | 174400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 56 | 20250312 | 174300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 57 | 20250312 | 174200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 58 | 20250312 | 174100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 59 | 20250312 | 174000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 60 | 20250312 | 173900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 61 | 20250312 | 173800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 62 | 20250312 | 173700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 63 | 20250312 | 173600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 64 | 20250312 | 173500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 65 | 20250312 | 173400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 66 | 20250312 | 173300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 67 | 20250312 | 173200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 68 | 20250312 | 173100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 69 | 20250312 | 173000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 70 | 20250312 | 172900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 71 | 20250312 | 172800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 72 | 20250312 | 172700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 73 | 20250312 | 172600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 74 | 20250312 | 172500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 75 | 20250312 | 172400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 76 | 20250312 | 172300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 77 | 20250312 | 172200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 78 | 20250312 | 172100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 79 | 20250312 | 172000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 80 | 20250312 | 171900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 81 | 20250312 | 171800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 82 | 20250312 | 171700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 83 | 20250312 | 171600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 84 | 20250312 | 171500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 85 | 20250312 | 171400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 86 | 20250312 | 171300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 87 | 20250312 | 171200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 88 | 20250312 | 171100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 89 | 20250312 | 171000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 90 | 20250312 | 170900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 91 | 20250312 | 170800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 92 | 20250312 | 170700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 93 | 20250312 | 170600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 94 | 20250312 | 170500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 95 | 20250312 | 170400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 96 | 20250312 | 170300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 97 | 20250312 | 170200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 98 | 20250312 | 170100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 99 | 20250312 | 170000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 100 | 20250312 | 165900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 101 | 20250312 | 165800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 102 | 20250312 | 165700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 103 | 20250312 | 165600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 104 | 20250312 | 165500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 105 | 20250312 | 165400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 106 | 20250312 | 165300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 107 | 20250312 | 165200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 108 | 20250312 | 165100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 109 | 20250312 | 165000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 110 | 20250312 | 164900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 111 | 20250312 | 164800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 112 | 20250312 | 164700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 113 | 20250312 | 164600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 114 | 20250312 | 164500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 115 | 20250312 | 164400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 116 | 20250312 | 164300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 117 | 20250312 | 164200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 118 | 20250312 | 164100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 119 | 20250312 | 164000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 120 | 20250312 | 163900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 121 | 20250312 | 163800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 122 | 20250312 | 163700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 123 | 20250312 | 163600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 124 | 20250312 | 163500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 125 | 20250312 | 163400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 126 | 20250312 | 163300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 127 | 20250312 | 163200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 128 | 20250312 | 163100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 129 | 20250312 | 163000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 130 | 20250312 | 162900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 131 | 20250312 | 162800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 132 | 20250312 | 162700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 133 | 20250312 | 162600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 134 | 20250312 | 162500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 135 | 20250312 | 162400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 136 | 20250312 | 162300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 137 | 20250312 | 162200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 138 | 20250312 | 162100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 139 | 20250312 | 162000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 140 | 20250312 | 161900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 141 | 20250312 | 161800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 142 | 20250312 | 161700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 143 | 20250312 | 161600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 144 | 20250312 | 161500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 145 | 20250312 | 161400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 146 | 20250312 | 161300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 147 | 20250312 | 161200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 148 | 20250312 | 161100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 149 | 20250312 | 161000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 150 | 20250312 | 160900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 151 | 20250312 | 160800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 152 | 20250312 | 160700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 153 | 20250312 | 160600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 154 | 20250312 | 160500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 155 | 20250312 | 160400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 156 | 20250312 | 160300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 157 | 20250312 | 160200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 158 | 20250312 | 160100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 159 | 20250312 | 160000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 160 | 20250312 | 155900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 161 | 20250312 | 155800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 162 | 20250312 | 155700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 163 | 20250312 | 155600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 164 | 20250312 | 155500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 165 | 20250312 | 155400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 166 | 20250312 | 155300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 167 | 20250312 | 155200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 168 | 20250312 | 155100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 169 | 20250312 | 155000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 170 | 20250312 | 154900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 171 | 20250312 | 154800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 172 | 20250312 | 154700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 173 | 20250312 | 154600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 174 | 20250312 | 154500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 175 | 20250312 | 154400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 176 | 20250312 | 154300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 177 | 20250312 | 154200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 178 | 20250312 | 154100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 179 | 20250312 | 154000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 180 | 20250312 | 153900 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 181 | 20250312 | 153800 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 182 | 20250312 | 153700 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 183 | 20250312 | 153600 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 184 | 20250312 | 153500 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 185 | 20250312 | 153400 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 186 | 20250312 | 153300 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 187 | 20250312 | 153200 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 188 | 20250312 | 153100 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 0 |
| 189 | 20250312 | 153000 | 12853889750 | 276500 | 276500 | 276500 | 276500 | 1896 |
| 190 | 20250312 | 152900 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 191 | 20250312 | 152800 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 192 | 20250312 | 152700 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 193 | 20250312 | 152600 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 194 | 20250312 | 152500 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 195 | 20250312 | 152400 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 196 | 20250312 | 152300 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 197 | 20250312 | 152200 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 198 | 20250312 | 152100 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 199 | 20250312 | 152000 | 12329645750 | 277000 | 277000 | 277000 | 277000 | 0 |
| 200 | 20250312 | 151900 | 12329645750 | 277000 | 276500 | 277000 | 276000 | 80 |
| 201 | 20250312 | 151800 | 12307526250 | 276000 | 275500 | 276500 | 275000 | 604 |
| 202 | 20250312 | 151700 | 12140996750 | 275000 | 276000 | 276000 | 275000 | 290 |
| 203 | 20250312 | 151600 | 12061081750 | 275500 | 276000 | 276500 | 275500 | 301 |
| 204 | 20250312 | 151500 | 11978071750 | 276000 | 276000 | 276500 | 276000 | 227 |
| 205 | 20250312 | 151400 | 11915407750 | 276000 | 276000 | 277000 | 276000 | 235 |
| 206 | 20250312 | 151300 | 11850514750 | 276500 | 276500 | 277000 | 276000 | 272 |
| 207 | 20250312 | 151200 | 11775288250 | 276500 | 277500 | 277500 | 276500 | 136 |
| 208 | 20250312 | 151100 | 11737606750 | 277000 | 277000 | 277500 | 276500 | 83 |
| 209 | 20250312 | 151000 | 11714616750 | 277000 | 276500 | 277000 | 276500 | 119 |
| 210 | 20250312 | 150900 | 11681679750 | 276500 | 277000 | 277500 | 276500 | 116 |
| 211 | 20250312 | 150800 | 11649534250 | 277000 | 277000 | 277500 | 277000 | 77 |
| 212 | 20250312 | 150700 | 11628192250 | 277000 | 277000 | 277500 | 276500 | 198 |
| 213 | 20250312 | 150600 | 11573323250 | 276500 | 277000 | 277000 | 276500 | 208 |
| 214 | 20250312 | 150500 | 11515770250 | 276500 | 276500 | 277000 | 276000 | 109 |
| 215 | 20250312 | 150400 | 11485616750 | 277000 | 276500 | 277500 | 276500 | 108 |
| 216 | 20250312 | 150300 | 11455734750 | 276500 | 276500 | 277500 | 276500 | 192 |
| 217 | 20250312 | 150200 | 11402576250 | 277000 | 277000 | 277000 | 276500 | 113 |
| 218 | 20250312 | 150100 | 11371297250 | 277000 | 276500 | 277500 | 276000 | 100 |
| 219 | 20250312 | 150000 | 11343643750 | 276500 | 277500 | 277500 | 276000 | 160 |
| 220 | 20250312 | 145900 | 11299424250 | 277500 | 277000 | 277500 | 276500 | 125 |
| 221 | 20250312 | 145800 | 11264823750 | 277000 | 277000 | 277500 | 276500 | 84 |
| 222 | 20250312 | 145700 | 11241574750 | 277000 | 276500 | 277000 | 276000 | 83 |
| 223 | 20250312 | 145600 | 11218613750 | 276500 | 276500 | 277000 | 276000 | 133 |
| 224 | 20250312 | 145500 | 11181835750 | 276500 | 276500 | 276500 | 276000 | 104 |
| 225 | 20250312 | 145400 | 11153104250 | 276500 | 277000 | 277000 | 276000 | 110 |
| 226 | 20250312 | 145300 | 11122689750 | 276000 | 276500 | 277000 | 276000 | 142 |
| 227 | 20250312 | 145200 | 11083403750 | 276500 | 276500 | 277000 | 276500 | 88 |
| 228 | 20250312 | 145100 | 11059058750 | 276500 | 277000 | 277500 | 276500 | 100 |
| 229 | 20250312 | 145000 | 11031383750 | 277500 | 277500 | 277500 | 276500 | 125 |
| 230 | 20250312 | 144900 | 10996761750 | 277000 | 277000 | 277500 | 276500 | 94 |
| 231 | 20250312 | 144800 | 10970733750 | 277000 | 277000 | 277500 | 276500 | 76 |
| 232 | 20250312 | 144700 | 10949685750 | 277500 | 276500 | 277500 | 276500 | 82 |
| 233 | 20250312 | 144600 | 10926969750 | 276500 | 276500 | 277500 | 276500 | 98 |
| 234 | 20250312 | 144500 | 10899837250 | 277000 | 277000 | 278000 | 276500 | 178 |
| 235 | 20250312 | 144400 | 10850500250 | 276500 | 277500 | 277500 | 276500 | 70 |
| 236 | 20250312 | 144300 | 10831114250 | 277500 | 276500 | 277500 | 276500 | 73 |
| 237 | 20250312 | 144200 | 10810882750 | 276500 | 276500 | 277500 | 276500 | 98 |
| 238 | 20250312 | 144100 | 10783750750 | 277000 | 277000 | 277500 | 276000 | 182 |
| 239 | 20250312 | 144000 | 10733362250 | 277500 | 276500 | 277500 | 276000 | 199 |
| 240 | 20250312 | 143900 | 10678303750 | 277000 | 277000 | 277000 | 276000 | 97 |
| 241 | 20250312 | 143800 | 10651497750 | 277000 | 277000 | 277000 | 276000 | 89 |
| 242 | 20250312 | 143700 | 10626881250 | 277000 | 276500 | 277000 | 276000 | 111 |
| 243 | 20250312 | 143600 | 10596176250 | 277000 | 276500 | 277000 | 276000 | 110 |
| 244 | 20250312 | 143500 | 10565739750 | 277000 | 277000 | 277000 | 276500 | 147 |
| 245 | 20250312 | 143400 | 10525057750 | 276500 | 276000 | 277500 | 276000 | 180 |
| 246 | 20250312 | 143300 | 10475253750 | 276000 | 276500 | 276500 | 276000 | 110 |
| 247 | 20250312 | 143200 | 10444861750 | 276000 | 277000 | 277500 | 276000 | 216 |
| 248 | 20250312 | 143100 | 10385082250 | 276500 | 276500 | 277000 | 276000 | 80 |
| 249 | 20250312 | 143000 | 10362968750 | 277000 | 277000 | 277000 | 276000 | 92 |
| 250 | 20250312 | 142900 | 10337525250 | 277000 | 276500 | 277000 | 276000 | 56 |
| 251 | 20250312 | 142800 | 10322041250 | 277000 | 276500 | 277000 | 276000 | 104 |
| 252 | 20250312 | 142700 | 10293266250 | 277000 | 276500 | 277000 | 276000 | 130 |
| 253 | 20250312 | 142600 | 10257314750 | 276500 | 276000 | 277000 | 276000 | 71 |
| 254 | 20250312 | 142500 | 10237695250 | 276000 | 276000 | 277000 | 276000 | 111 |
| 255 | 20250312 | 142400 | 10206993750 | 276000 | 276500 | 277000 | 276000 | 96 |
| 256 | 20250312 | 142300 | 10180471750 | 276000 | 277000 | 277000 | 276000 | 101 |
| 257 | 20250312 | 142200 | 10152548250 | 277000 | 276500 | 277000 | 276000 | 95 |
| 258 | 20250312 | 142100 | 10126284250 | 276000 | 276500 | 276500 | 275500 | 117 |
| 259 | 20250312 | 142000 | 10093967250 | 276000 | 276500 | 276500 | 275500 | 80 |
| 260 | 20250312 | 141900 | 10071894750 | 275500 | 276500 | 277000 | 275500 | 343 |
| 261 | 20250312 | 141800 | 9977186250 | 276000 | 277000 | 277500 | 276000 | 275 |
| 262 | 20250312 | 141700 | 9901096250 | 277000 | 277000 | 277500 | 277000 | 86 |
| 263 | 20250312 | 141600 | 9877253250 | 277000 | 276500 | 277500 | 276500 | 83 |
| 264 | 20250312 | 141500 | 9854274250 | 277000 | 276500 | 278000 | 276500 | 96 |
| 265 | 20250312 | 141400 | 9827696750 | 277000 | 276500 | 277500 | 276500 | 134 |
| 266 | 20250312 | 141300 | 9790593750 | 276500 | 277000 | 277000 | 276500 | 130 |
| 267 | 20250312 | 141200 | 9754620750 | 277000 | 277000 | 277000 | 276000 | 83 |
| 268 | 20250312 | 141100 | 9731662750 | 277000 | 277000 | 278000 | 276000 | 421 |
| 269 | 20250312 | 141000 | 9615294750 | 276500 | 277000 | 278000 | 276500 | 111 |
| 270 | 20250312 | 140900 | 9584563750 | 276500 | 277000 | 277500 | 276500 | 129 |
| 271 | 20250312 | 140800 | 9548856750 | 276500 | 277000 | 278000 | 276500 | 78 |
| 272 | 20250312 | 140700 | 9527272250 | 277500 | 277000 | 278000 | 276500 | 118 |
| 273 | 20250312 | 140600 | 9494568750 | 278000 | 277000 | 278000 | 276500 | 109 |
| 274 | 20250312 | 140500 | 9464359250 | 277500 | 277500 | 278000 | 277000 | 112 |
| 275 | 20250312 | 140400 | 9433293250 | 278000 | 277000 | 278000 | 277000 | 75 |
| 276 | 20250312 | 140300 | 9412497750 | 277000 | 277500 | 278000 | 277000 | 105 |
| 277 | 20250312 | 140200 | 9383356250 | 277000 | 277500 | 278000 | 277000 | 91 |
| 278 | 20250312 | 140100 | 9358117250 | 277000 | 277500 | 278500 | 277000 | 135 |
| 279 | 20250312 | 140000 | 9320663250 | 277500 | 277500 | 278000 | 277000 | 79 |
| 280 | 20250312 | 135900 | 9298759250 | 277500 | 277500 | 278500 | 277000 | 250 |
| 281 | 20250312 | 135800 | 9229355750 | 277500 | 278000 | 278500 | 277500 | 115 |
| 282 | 20250312 | 135700 | 9197390250 | 278000 | 278000 | 279000 | 277500 | 201 |
| 283 | 20250312 | 135600 | 9141449750 | 277500 | 278500 | 278500 | 277000 | 99 |
| 284 | 20250312 | 135500 | 9113949750 | 277500 | 278000 | 278000 | 277000 | 110 |
| 285 | 20250312 | 135400 | 9083430250 | 277500 | 278000 | 278000 | 277000 | 127 |
| 286 | 20250312 | 135300 | 9048188250 | 277500 | 277500 | 278000 | 277000 | 124 |
| 287 | 20250312 | 135200 | 9013789250 | 277500 | 278000 | 278500 | 277000 | 89 |
| 288 | 20250312 | 135100 | 8989100250 | 277500 | 277000 | 277500 | 276500 | 104 |
| 289 | 20250312 | 135000 | 8960285250 | 277500 | 277000 | 277500 | 276500 | 83 |
| 290 | 20250312 | 134900 | 8937290750 | 277000 | 277500 | 277500 | 276500 | 97 |
| 291 | 20250312 | 134800 | 8910413750 | 277000 | 277000 | 277500 | 276500 | 248 |
| 292 | 20250312 | 134700 | 8841741250 | 277000 | 277000 | 277500 | 277000 | 121 |
| 293 | 20250312 | 134600 | 8808197250 | 277000 | 277500 | 278500 | 277000 | 326 |
| 294 | 20250312 | 134500 | 8717713250 | 278000 | 278500 | 278500 | 277500 | 99 |
| 295 | 20250312 | 134400 | 8690188750 | 277500 | 278000 | 278500 | 277500 | 60 |
| 296 | 20250312 | 134300 | 8673528750 | 278500 | 277500 | 278500 | 277500 | 132 |
| 297 | 20250312 | 134200 | 8636820750 | 278000 | 278500 | 278500 | 277500 | 80 |
| 298 | 20250312 | 134100 | 8614570750 | 278500 | 278500 | 278500 | 277500 | 83 |
| 299 | 20250312 | 134000 | 8591498250 | 278500 | 278000 | 278500 | 277000 | 157 |
| 300 | 20250312 | 133900 | 8547898250 | 277500 | 278000 | 278500 | 277500 | 279 |
| 301 | 20250312 | 133800 | 8470335250 | 278000 | 279000 | 279000 | 278000 | 177 |
| 302 | 20250312 | 133700 | 8421045750 | 278500 | 279000 | 279000 | 278500 | 97 |
| 303 | 20250312 | 133600 | 8394012750 | 278500 | 279000 | 279500 | 278500 | 100 |
| 304 | 20250312 | 133500 | 8366127750 | 278500 | 279500 | 279500 | 278500 | 91 |
| 305 | 20250312 | 133400 | 8340729750 | 278500 | 280000 | 280000 | 278500 | 104 |
| 306 | 20250312 | 133300 | 8311692750 | 280000 | 279000 | 280000 | 279000 | 73 |
| 307 | 20250312 | 133200 | 8291300250 | 279500 | 279250 | 280000 | 279000 | 139 |
| 308 | 20250312 | 133100 | 8252467000 | 279500 | 279500 | 280000 | 279000 | 82 |
| 309 | 20250312 | 133000 | 8229561000 | 279500 | 279500 | 280000 | 279000 | 114 |
| 310 | 20250312 | 132900 | 8197726000 | 279000 | 280000 | 280000 | 279000 | 67 |
| 311 | 20250312 | 132800 | 8179001000 | 279500 | 279500 | 280000 | 279000 | 73 |
| 312 | 20250312 | 132700 | 8158584500 | 280000 | 280000 | 280000 | 279000 | 92 |
| 313 | 20250312 | 132600 | 8132843500 | 280000 | 280500 | 280500 | 279000 | 89 |
| 314 | 20250312 | 132500 | 8107944500 | 280500 | 280000 | 280500 | 279500 | 66 |
| 315 | 20250312 | 132400 | 8089469500 | 279500 | 279500 | 280000 | 279000 | 64 |
| 316 | 20250312 | 132300 | 8071571500 | 279500 | 280000 | 280000 | 279000 | 116 |
| 317 | 20250312 | 132200 | 8039123000 | 280000 | 280500 | 280500 | 279500 | 79 |
| 318 | 20250312 | 132100 | 8016997500 | 279500 | 279000 | 280500 | 279000 | 51 |
| 319 | 20250312 | 132000 | 8002716000 | 280000 | 280000 | 280000 | 279000 | 88 |
| 320 | 20250312 | 131900 | 7978095500 | 279500 | 280000 | 280000 | 279000 | 70 |
| 321 | 20250312 | 131800 | 7958518500 | 280000 | 280000 | 280000 | 279000 | 57 |
| 322 | 20250312 | 131700 | 7942583500 | 279000 | 279000 | 280000 | 279000 | 70 |
| 323 | 20250312 | 131600 | 7923029000 | 279000 | 279500 | 280000 | 278500 | 69 |
| 324 | 20250312 | 131500 | 7903747000 | 279500 | 279000 | 280000 | 278500 | 71 |
| 325 | 20250312 | 131400 | 7883918500 | 278500 | 280000 | 280000 | 278500 | 324 |
| 326 | 20250312 | 131300 | 7793433500 | 280000 | 280500 | 280500 | 279500 | 29 |
| 327 | 20250312 | 131200 | 7785312500 | 280500 | 279500 | 280500 | 279500 | 155 |
| 328 | 20250312 | 131100 | 7741951500 | 280000 | 280000 | 280500 | 279500 | 79 |
| 329 | 20250312 | 131000 | 7719835500 | 280000 | 279500 | 280500 | 279500 | 93 |
| 330 | 20250312 | 130900 | 7693796500 | 280000 | 281000 | 281000 | 279500 | 269 |
| 331 | 20250312 | 130800 | 7618444750 | 280500 | 281000 | 281000 | 280000 | 55 |
| 332 | 20250312 | 130700 | 7603015750 | 281000 | 280500 | 281500 | 280000 | 192 |
| 333 | 20250312 | 130600 | 7549154750 | 280500 | 280500 | 281500 | 280500 | 73 |
| 334 | 20250312 | 130500 | 7528646750 | 281000 | 281500 | 281500 | 280500 | 63 |
| 335 | 20250312 | 130400 | 7510952750 | 281500 | 281500 | 282000 | 281000 | 110 |
| 336 | 20250312 | 130300 | 7479996250 | 281000 | 281000 | 282500 | 281000 | 109 |
| 337 | 20250312 | 130200 | 7449312250 | 281500 | 281500 | 282500 | 281000 | 82 |
| 338 | 20250312 | 130100 | 7426221250 | 281500 | 282000 | 282500 | 281000 | 68 |
| 339 | 20250312 | 130000 | 7407083250 | 282000 | 282000 | 282000 | 281500 | 89 |
| 340 | 20250312 | 125900 | 7381994750 | 282000 | 282000 | 282000 | 281000 | 61 |
| 341 | 20250312 | 125800 | 7364807250 | 282000 | 282000 | 282500 | 281000 | 113 |
| 342 | 20250312 | 125700 | 7332962250 | 281500 | 281500 | 282000 | 281500 | 42 |
| 343 | 20250312 | 125600 | 7321126750 | 282000 | 282000 | 282000 | 281000 | 104 |
| 344 | 20250312 | 125500 | 7291814750 | 282000 | 281500 | 282000 | 281000 | 25 |
| 345 | 20250312 | 125400 | 7284774250 | 281000 | 282000 | 282000 | 281000 | 93 |
| 346 | 20250312 | 125300 | 7258559750 | 281500 | 281500 | 282000 | 281000 | 68 |
| 347 | 20250312 | 125200 | 7239415500 | 281000 | 281500 | 281500 | 281000 | 67 |
| 348 | 20250312 | 125100 | 7220560500 | 281500 | 281500 | 282000 | 281000 | 65 |
| 349 | 20250312 | 125000 | 7202265000 | 282000 | 281500 | 282000 | 281000 | 122 |
| 350 | 20250312 | 124900 | 7167926500 | 281000 | 282000 | 282500 | 281000 | 196 |
| 351 | 20250312 | 124800 | 7112779500 | 282000 | 281500 | 282500 | 281500 | 91 |
| 352 | 20250312 | 124700 | 7087134000 | 282500 | 282500 | 282500 | 281500 | 102 |
| 353 | 20250312 | 124600 | 7058356000 | 282000 | 282500 | 282500 | 281500 | 70 |
| 354 | 20250312 | 124500 | 7038600500 | 282000 | 282000 | 282500 | 281500 | 48 |
| 355 | 20250312 | 124400 | 7025055500 | 282500 | 282000 | 283000 | 281500 | 73 |
| 356 | 20250312 | 124300 | 7004467500 | 282000 | 282500 | 282500 | 281500 | 94 |
| 357 | 20250312 | 124200 | 6977924500 | 282500 | 282500 | 282500 | 281500 | 69 |
| 358 | 20250312 | 124100 | 6958450000 | 282000 | 282500 | 282500 | 281500 | 45 |
| 359 | 20250312 | 124000 | 6945754500 | 282500 | 282500 | 283000 | 281500 | 99 |
| 360 | 20250312 | 123900 | 6917789500 | 282500 | 282500 | 283000 | 281500 | 82 |
| 361 | 20250312 | 123800 | 6894641500 | 282500 | 282500 | 282500 | 281500 | 77 |
| 362 | 20250312 | 123700 | 6872901000 | 282500 | 282000 | 282500 | 282000 | 29 |
| 363 | 20250312 | 123600 | 6864713500 | 282500 | 282500 | 282500 | 281500 | 86 |
| 364 | 20250312 | 123500 | 6840435500 | 282500 | 282000 | 282500 | 282000 | 67 |
| 365 | 20250312 | 123400 | 6821512000 | 282500 | 282000 | 282500 | 281500 | 88 |
| 366 | 20250312 | 123300 | 6796680000 | 282000 | 282500 | 282500 | 282000 | 46 |
| 367 | 20250312 | 123200 | 6783696000 | 282500 | 282500 | 282500 | 281500 | 76 |
| 368 | 20250312 | 123100 | 6762266000 | 281500 | 282500 | 283000 | 281500 | 172 |
| 369 | 20250312 | 123000 | 6713744000 | 282500 | 283000 | 283500 | 282000 | 163 |
| 370 | 20250312 | 122900 | 6667687500 | 282500 | 283000 | 283500 | 282500 | 59 |
| 371 | 20250312 | 122800 | 6650985500 | 283000 | 283000 | 283500 | 282500 | 92 |
| 372 | 20250312 | 122700 | 6624961000 | 283000 | 283500 | 283500 | 282500 | 59 |
| 373 | 20250312 | 122600 | 6608266000 | 283500 | 282500 | 283500 | 282500 | 48 |
| 374 | 20250312 | 122500 | 6594695500 | 282000 | 283000 | 283000 | 282000 | 89 |
| 375 | 20250312 | 122400 | 6569529000 | 283000 | 283000 | 283500 | 282500 | 70 |
| 376 | 20250312 | 122300 | 6549718500 | 282500 | 282500 | 283000 | 282000 | 54 |
| 377 | 20250312 | 122200 | 6534461000 | 282000 | 283000 | 283500 | 282000 | 155 |
| 378 | 20250312 | 122100 | 6490642500 | 283000 | 283000 | 283000 | 282500 | 31 |
| 379 | 20250312 | 122000 | 6481875500 | 283000 | 283000 | 283000 | 282000 | 82 |
| 380 | 20250312 | 121900 | 6458691500 | 282500 | 283000 | 283000 | 282500 | 70 |
| 381 | 20250312 | 121800 | 6438890500 | 283000 | 283000 | 283000 | 282000 | 69 |
| 382 | 20250312 | 121700 | 6419384000 | 282500 | 282500 | 283000 | 282000 | 62 |
| 383 | 20250312 | 121600 | 6401861500 | 282000 | 283000 | 283500 | 282000 | 96 |
| 384 | 20250312 | 121500 | 6374704500 | 282500 | 283000 | 283500 | 282500 | 89 |
| 385 | 20250312 | 121400 | 6349523000 | 283000 | 283000 | 284000 | 282500 | 195 |
| 386 | 20250312 | 121300 | 6294334500 | 282500 | 283000 | 283000 | 282500 | 33 |
| 387 | 20250312 | 121200 | 6285001000 | 282500 | 282500 | 283000 | 281500 | 134 |
| 388 | 20250312 | 121100 | 6247151000 | 282500 | 282000 | 282500 | 281500 | 64 |
| 389 | 20250312 | 121000 | 6229079500 | 282500 | 282500 | 282500 | 281500 | 45 |
| 390 | 20250312 | 120900 | 6216379000 | 282000 | 281500 | 282500 | 281500 | 85 |
| 391 | 20250312 | 120800 | 6192403000 | 282000 | 282500 | 283000 | 281500 | 96 |
| 392 | 20250312 | 120700 | 6165308000 | 282500 | 282000 | 282500 | 281500 | 81 |
| 393 | 20250312 | 120600 | 6142444500 | 282000 | 282500 | 282500 | 281500 | 58 |
| 394 | 20250312 | 120500 | 6126076000 | 282500 | 282000 | 282500 | 282000 | 76 |
| 395 | 20250312 | 120400 | 6104612500 | 282000 | 282500 | 282500 | 281500 | 65 |
| 396 | 20250312 | 120300 | 6086260500 | 282500 | 282500 | 282500 | 281500 | 80 |
| 397 | 20250312 | 120200 | 6063680500 | 282500 | 282500 | 282500 | 281500 | 54 |
| 398 | 20250312 | 120100 | 6048432000 | 282500 | 282500 | 282500 | 281500 | 60 |
| 399 | 20250312 | 120000 | 6031494500 | 282500 | 282000 | 282500 | 281500 | 84 |
| 400 | 20250312 | 115900 | 6007804500 | 282000 | 281500 | 282500 | 281500 | 70 |
| 401 | 20250312 | 115800 | 5988054000 | 281500 | 282000 | 282500 | 281500 | 75 |
| 402 | 20250312 | 115700 | 5966892000 | 282000 | 282000 | 282500 | 281500 | 55 |
| 403 | 20250312 | 115600 | 5951386000 | 282000 | 281500 | 282000 | 281000 | 107 |
| 404 | 20250312 | 115500 | 5921231000 | 282000 | 282000 | 283000 | 281500 | 65 |
| 405 | 20250312 | 115400 | 5902888500 | 282500 | 282500 | 283000 | 281500 | 81 |
| 406 | 20250312 | 115300 | 5880015000 | 282000 | 282000 | 282500 | 282000 | 65 |
| 407 | 20250312 | 115200 | 5861666750 | 282000 | 282000 | 282000 | 281000 | 60 |
| 408 | 20250312 | 115100 | 5844759250 | 282000 | 282000 | 282500 | 281500 | 158 |
| 409 | 20250312 | 115000 | 5800224250 | 282500 | 283000 | 283000 | 282000 | 101 |
| 410 | 20250312 | 114900 | 5771721750 | 283000 | 283500 | 284000 | 282000 | 199 |
| 411 | 20250312 | 114800 | 5715481250 | 284000 | 283500 | 284000 | 283000 | 103 |
| 412 | 20250312 | 114700 | 5686263250 | 283500 | 284000 | 284000 | 283500 | 68 |
| 413 | 20250312 | 114600 | 5666960250 | 284000 | 284000 | 284500 | 283000 | 52 |
| 414 | 20250312 | 114500 | 5652217250 | 284500 | 284000 | 284500 | 283000 | 103 |
| 415 | 20250312 | 114400 | 5622978750 | 284000 | 284500 | 285000 | 283000 | 871 |
| 416 | 20250312 | 114300 | 5375725250 | 284500 | 284500 | 285000 | 284500 | 149 |
| 417 | 20250312 | 114200 | 5333310250 | 285000 | 284500 | 285000 | 284000 | 328 |
| 418 | 20250312 | 114100 | 5239971250 | 284500 | 284000 | 284500 | 283000 | 114 |
| 419 | 20250312 | 114000 | 5207586750 | 284500 | 284500 | 284500 | 283500 | 102 |
| 420 | 20250312 | 113900 | 5178591500 | 284500 | 283500 | 284500 | 282500 | 328 |
| 421 | 20250312 | 113800 | 5085479500 | 284000 | 284000 | 284000 | 283500 | 78 |
| 422 | 20250312 | 113700 | 5063336500 | 284000 | 284000 | 284000 | 283500 | 77 |
| 423 | 20250312 | 113600 | 5041474000 | 284000 | 283500 | 284000 | 282500 | 78 |
| 424 | 20250312 | 113500 | 5019364500 | 284000 | 284000 | 284000 | 283500 | 57 |
| 425 | 20250312 | 113400 | 5003180500 | 284000 | 284000 | 284000 | 282500 | 126 |
| 426 | 20250312 | 113300 | 4967479500 | 284000 | 284000 | 284000 | 283500 | 77 |
| 427 | 20250312 | 113200 | 4945619000 | 284000 | 284000 | 284000 | 283500 | 81 |
| 428 | 20250312 | 113100 | 4922619500 | 284000 | 283500 | 284000 | 283500 | 185 |
| 429 | 20250312 | 113000 | 4870112500 | 284000 | 284000 | 284000 | 283500 | 50 |
| 430 | 20250312 | 112900 | 4855919000 | 283500 | 283500 | 284000 | 282500 | 174 |
| 431 | 20250312 | 112800 | 4806647000 | 283500 | 283500 | 283500 | 283000 | 95 |
| 432 | 20250312 | 112700 | 4779718500 | 283500 | 283000 | 284000 | 283000 | 96 |
| 433 | 20250312 | 112600 | 4752496750 | 283000 | 284000 | 284000 | 283000 | 90 |
| 434 | 20250312 | 112500 | 4726981750 | 284500 | 284000 | 284500 | 283500 | 84 |
| 435 | 20250312 | 112400 | 4703129750 | 283000 | 283500 | 284500 | 282000 | 431 |
| 436 | 20250312 | 112300 | 4580863250 | 283000 | 283500 | 283500 | 283000 | 53 |
| 437 | 20250312 | 112200 | 4565842750 | 283500 | 283500 | 283500 | 282500 | 56 |
| 438 | 20250312 | 112100 | 4549977000 | 283500 | 283500 | 283500 | 282000 | 86 |
| 439 | 20250312 | 112000 | 4525682000 | 283500 | 283500 | 283500 | 283000 | 88 |
| 440 | 20250312 | 111900 | 4500753500 | 283500 | 283500 | 283500 | 282000 | 129 |
| 441 | 20250312 | 111800 | 4464289000 | 283000 | 283500 | 283500 | 282500 | 63 |
| 442 | 20250312 | 111700 | 4446434500 | 283500 | 283500 | 283500 | 283000 | 71 |
| 443 | 20250312 | 111600 | 4426315500 | 283000 | 283500 | 283500 | 282000 | 108 |
| 444 | 20250312 | 111500 | 4395781500 | 283000 | 283000 | 283000 | 283000 | 56 |
| 445 | 20250312 | 111400 | 4379933500 | 283000 | 282500 | 283000 | 281500 | 158 |
| 446 | 20250312 | 111300 | 4335342000 | 283000 | 283000 | 283000 | 282000 | 93 |
| 447 | 20250312 | 111200 | 4309044500 | 283000 | 282000 | 283000 | 282000 | 146 |
| 448 | 20250312 | 111100 | 4267750000 | 282500 | 282500 | 282500 | 282000 | 138 |
| 449 | 20250312 | 111000 | 4228799000 | 281000 | 282000 | 282500 | 281000 | 28 |
| 450 | 20250312 | 110900 | 4220902000 | 282000 | 282000 | 282500 | 280500 | 377 |
| 451 | 20250312 | 110800 | 4114740500 | 281500 | 282000 | 282000 | 281000 | 86 |
| 452 | 20250312 | 110700 | 4090515500 | 282000 | 281500 | 282000 | 281000 | 65 |
| 453 | 20250312 | 110600 | 4072223000 | 281500 | 281500 | 282000 | 280000 | 71 |
| 454 | 20250312 | 110500 | 4052272000 | 281500 | 281500 | 281500 | 281000 | 87 |
| 455 | 20250312 | 110400 | 4027791000 | 281500 | 282000 | 282000 | 280000 | 136 |
| 456 | 20250312 | 110300 | 3989575000 | 282000 | 281500 | 282000 | 280500 | 122 |
| 457 | 20250312 | 110200 | 3955301000 | 281500 | 282000 | 282000 | 280500 | 60 |
| 458 | 20250312 | 110100 | 3938431000 | 281000 | 282500 | 282500 | 280500 | 415 |
| 459 | 20250312 | 110000 | 3821760500 | 282000 | 282250 | 282500 | 281500 | 48 |
| 460 | 20250312 | 105900 | 3808221750 | 282500 | 282500 | 282500 | 281500 | 171 |
| 461 | 20250312 | 105800 | 3760010750 | 282500 | 283000 | 283000 | 282500 | 59 |
| 462 | 20250312 | 105700 | 3743321000 | 283000 | 282500 | 283000 | 282500 | 69 |
| 463 | 20250312 | 105600 | 3723805250 | 283000 | 282500 | 283000 | 281500 | 99 |
| 464 | 20250312 | 105500 | 3695883250 | 282500 | 283000 | 283000 | 282500 | 28 |
| 465 | 20250312 | 105400 | 3687965250 | 282500 | 282500 | 282500 | 281000 | 229 |
| 466 | 20250312 | 105300 | 3623414250 | 282500 | 282000 | 282500 | 281500 | 93 |
| 467 | 20250312 | 105200 | 3597187250 | 282000 | 281500 | 282000 | 281000 | 43 |
| 468 | 20250312 | 105100 | 3585070750 | 281500 | 282000 | 283000 | 280500 | 336 |
| 469 | 20250312 | 105000 | 3490344250 | 281500 | 281500 | 281500 | 281000 | 65 |
| 470 | 20250312 | 104900 | 3472058250 | 281500 | 281500 | 281500 | 280000 | 214 |
| 471 | 20250312 | 104800 | 3412022250 | 281500 | 281500 | 281500 | 281500 | 57 |
| 472 | 20250312 | 104700 | 3395976750 | 281500 | 281000 | 281500 | 281000 | 65 |
| 473 | 20250312 | 104600 | 3377705250 | 281000 | 281000 | 281000 | 279500 | 133 |
| 474 | 20250312 | 104500 | 3340439750 | 281000 | 280500 | 282000 | 280500 | 287 |
| 475 | 20250312 | 104400 | 3259793250 | 280000 | 281000 | 281000 | 279500 | 161 |
| 476 | 20250312 | 104300 | 3214725750 | 281000 | 281000 | 281000 | 280000 | 57 |
| 477 | 20250312 | 104200 | 3198734750 | 281000 | 280000 | 281500 | 280000 | 226 |
| 478 | 20250312 | 104100 | 3135283250 | 280000 | 280500 | 280500 | 279000 | 126 |
| 479 | 20250312 | 104000 | 3100079250 | 280000 | 280000 | 280500 | 279500 | 27 |
| 480 | 20250312 | 103900 | 3092515250 | 280500 | 280500 | 280500 | 279000 | 168 |
| 481 | 20250312 | 103800 | 3045537750 | 280500 | 280500 | 280500 | 279500 | 30 |
| 482 | 20250312 | 103700 | 3037134750 | 280500 | 280000 | 280500 | 280000 | 35 |
| 483 | 20250312 | 103600 | 3027323250 | 280500 | 279500 | 281500 | 279000 | 402 |
| 484 | 20250312 | 103500 | 2914682750 | 280000 | 280000 | 280000 | 279000 | 21 |
| 485 | 20250312 | 103400 | 2908811250 | 280000 | 280500 | 280500 | 279000 | 118 |
| 486 | 20250312 | 103300 | 2875853250 | 280000 | 280500 | 280500 | 280000 | 29 |
| 487 | 20250312 | 103200 | 2867723250 | 280500 | 280500 | 280500 | 279000 | 24 |
| 488 | 20250312 | 103100 | 2861003750 | 280500 | 280500 | 280500 | 279000 | 231 |
| 489 | 20250312 | 103000 | 2796349750 | 281000 | 279000 | 281000 | 279000 | 290 |
| 490 | 20250312 | 102900 | 2715145750 | 278000 | 279500 | 279500 | 278000 | 149 |
| 491 | 20250312 | 102800 | 2673644750 | 279500 | 279000 | 279500 | 278500 | 16 |
| 492 | 20250312 | 102700 | 2669183250 | 278500 | 279000 | 279500 | 278000 | 184 |
| 493 | 20250312 | 102600 | 2617900250 | 278500 | 279000 | 279500 | 278000 | 186 |
| 494 | 20250312 | 102500 | 2566154250 | 279500 | 279500 | 279500 | 279000 | 23 |
| 495 | 20250312 | 102400 | 2559726250 | 279000 | 279500 | 279500 | 278500 | 150 |
| 496 | 20250312 | 102300 | 2517907250 | 279500 | 279500 | 279500 | 279000 | 20 |
| 497 | 20250312 | 102200 | 2512321250 | 279500 | 279000 | 279500 | 278500 | 14 |
| 498 | 20250312 | 102100 | 2508413250 | 278500 | 279500 | 280000 | 278000 | 234 |
| 499 | 20250312 | 102000 | 2443197250 | 279500 | 279000 | 279500 | 278500 | 44 |
| 500 | 20250312 | 101900 | 2430909750 | 279000 | 279000 | 279000 | 277500 | 156 |
| 501 | 20250312 | 101800 | 2387496750 | 278500 | 278500 | 279000 | 278000 | 88 |
| 502 | 20250312 | 101700 | 2362988750 | 278500 | 278000 | 278500 | 277500 | 55 |
| 503 | 20250312 | 101600 | 2347681750 | 278000 | 278500 | 278500 | 277000 | 156 |
| 504 | 20250312 | 101500 | 2304440750 | 278500 | 278500 | 278500 | 278000 | 31 |
| 505 | 20250312 | 101400 | 2295814750 | 278500 | 278500 | 278500 | 277000 | 178 |
| 506 | 20250312 | 101300 | 2246410250 | 278500 | 278000 | 278500 | 278000 | 25 |
| 507 | 20250312 | 101200 | 2239453750 | 278000 | 278500 | 278500 | 278000 | 10 |
| 508 | 20250312 | 101100 | 2236671250 | 278500 | 278500 | 278500 | 276500 | 262 |
| 509 | 20250312 | 101000 | 2164019250 | 278500 | 277500 | 278500 | 277000 | 46 |
| 510 | 20250312 | 100900 | 2151226750 | 278000 | 277500 | 278000 | 276500 | 202 |
| 511 | 20250312 | 100800 | 2095225750 | 278000 | 278000 | 278000 | 277500 | 16 |
| 512 | 20250312 | 100700 | 2090780250 | 278000 | 278000 | 278000 | 277000 | 39 |
| 513 | 20250312 | 100600 | 2079944250 | 277500 | 278500 | 278500 | 277000 | 203 |
| 514 | 20250312 | 100500 | 2023659750 | 278500 | 278500 | 278500 | 278000 | 77 |
| 515 | 20250312 | 100400 | 2002221250 | 278000 | 278500 | 279000 | 277000 | 355 |
| 516 | 20250312 | 100300 | 1903528750 | 278500 | 278500 | 278500 | 278000 | 20 |
| 517 | 20250312 | 100200 | 1897961250 | 279000 | 278000 | 279000 | 278000 | 30 |
| 518 | 20250312 | 100100 | 1889611250 | 278500 | 278000 | 278500 | 276500 | 468 |
| 519 | 20250312 | 100000 | 1759650250 | 278000 | 278000 | 278500 | 278000 | 36 |
| 520 | 20250312 | 095900 | 1749633250 | 278000 | 278000 | 278500 | 276500 | 186 |
| 521 | 20250312 | 095800 | 1698040750 | 278000 | 277500 | 278000 | 277500 | 31 |
| 522 | 20250312 | 095700 | 1689436250 | 277500 | 277000 | 277500 | 277000 | 69 |
| 523 | 20250312 | 095600 | 1670311750 | 277000 | 277500 | 277500 | 275500 | 232 |
| 524 | 20250312 | 095500 | 1606245750 | 277500 | 277000 | 277500 | 277000 | 21 |
| 525 | 20250312 | 095400 | 1600428250 | 277000 | 276500 | 277000 | 275000 | 229 |
| 526 | 20250312 | 095300 | 1537222750 | 277000 | 276500 | 277000 | 276000 | 143 |
| 527 | 20250312 | 095200 | 1497679750 | 276500 | 276500 | 276500 | 275500 | 36 |
| 528 | 20250312 | 095100 | 1487743750 | 276500 | 277000 | 277000 | 275000 | 193 |
| 529 | 20250312 | 095000 | 1434590250 | 276500 | 276000 | 276500 | 276000 | 94 |
| 530 | 20250312 | 094900 | 1408602750 | 276500 | 276500 | 276500 | 275000 | 235 |
| 531 | 20250312 | 094800 | 1343883750 | 276500 | 277000 | 277000 | 276000 | 18 |
| 532 | 20250312 | 094700 | 1338904750 | 277000 | 276500 | 277000 | 276000 | 54 |
| 533 | 20250312 | 094600 | 1323972750 | 276500 | 277000 | 277500 | 275000 | 446 |
| 534 | 20250312 | 094500 | 1201016250 | 277000 | 277000 | 277000 | 275500 | 48 |
| 535 | 20250312 | 094400 | 1187747250 | 277000 | 276500 | 277000 | 275000 | 183 |
| 536 | 20250312 | 094300 | 1137309250 | 277000 | 276500 | 277500 | 276000 | 61 |
| 537 | 20250312 | 094200 | 1120428250 | 276500 | 277000 | 277000 | 276500 | 29 |
| 538 | 20250312 | 094100 | 1112406250 | 275500 | 275500 | 277000 | 275000 | 314 |
| 539 | 20250312 | 094000 | 1025838750 | 276000 | 275500 | 276000 | 275000 | 230 |
| 540 | 20250312 | 093900 | 962465750 | 275500 | 276000 | 276000 | 275000 | 124 |
| 541 | 20250312 | 093800 | 928316750 | 276500 | 276000 | 276500 | 276000 | 8 |
| 542 | 20250312 | 093700 | 926108250 | 275500 | 275500 | 276000 | 275000 | 98 |
| 543 | 20250312 | 093600 | 899079250 | 275500 | 276000 | 276000 | 275000 | 196 |
| 544 | 20250312 | 093500 | 845146250 | 276500 | 275500 | 276500 | 275000 | 198 |
| 545 | 20250312 | 093400 | 790570750 | 276000 | 276000 | 276500 | 275000 | 107 |
| 546 | 20250312 | 093300 | 761124250 | 277000 | 275500 | 277000 | 275500 | 56 |
| 547 | 20250312 | 093200 | 745678250 | 276500 | 276500 | 276500 | 276500 | 6 |
| 548 | 20250312 | 093100 | 744019250 | 276500 | 276000 | 277000 | 274500 | 201 |
| 549 | 20250312 | 093000 | 688707750 | 276000 | 275500 | 277500 | 275500 | 22 |
| 550 | 20250312 | 092900 | 682627750 | 276500 | 277000 | 277000 | 275000 | 372 |
| 551 | 20250312 | 092800 | 579969750 | 275500 | 277000 | 277000 | 275000 | 276 |
| 552 | 20250312 | 092700 | 503871250 | 277000 | 277000 | 277000 | 276500 | 88 |
| 553 | 20250312 | 092600 | 479533250 | 276500 | 277500 | 277500 | 276500 | 256 |
| 554 | 20250312 | 092500 | 408649750 | 277500 | 277500 | 278000 | 277500 | 26 |
| 555 | 20250312 | 092400 | 401427500 | 277500 | 278500 | 278500 | 277500 | 173 |
| 556 | 20250312 | 092300 | 353384500 | 279000 | 278500 | 279000 | 278500 | 3 |
| 557 | 20250312 | 092200 | 352548000 | 278500 | 278500 | 278500 | 278500 | 3 |
| 558 | 20250312 | 092100 | 351712500 | 278500 | 277500 | 278500 | 277500 | 15 |
| 559 | 20250312 | 092000 | 347540000 | 278000 | 278000 | 278500 | 278000 | 20 |
| 560 | 20250312 | 091900 | 341977500 | 278000 | 278000 | 278500 | 278000 | 36 |
| 561 | 20250312 | 091800 | 331969000 | 278500 | 278000 | 278500 | 278000 | 27 |
| 562 | 20250312 | 091700 | 324458000 | 278000 | 278500 | 278500 | 278000 | 53 |
| 563 | 20250312 | 091600 | 309714500 | 278500 | 279500 | 279500 | 278500 | 5 |
| 564 | 20250312 | 091500 | 308320500 | 279500 | 279000 | 279500 | 278000 | 144 |
| 565 | 20250312 | 091400 | 268238000 | 279500 | 279500 | 279500 | 279500 | 30 |
| 566 | 20250312 | 091300 | 259853000 | 279500 | 278500 | 279500 | 278500 | 37 |
| 567 | 20250312 | 091200 | 249529000 | 278000 | 278000 | 278000 | 278000 | 13 |
| 568 | 20250312 | 091100 | 245915000 | 278000 | 278500 | 278500 | 278000 | 35 |
| 569 | 20250312 | 091000 | 236174500 | 278500 | 279000 | 279000 | 278500 | 57 |
| 570 | 20250312 | 090900 | 220298500 | 279000 | 279000 | 280000 | 278500 | 39 |
| 571 | 20250312 | 090800 | 209416000 | 280000 | 279500 | 280250 | 279500 | 180 |
| 572 | 20250312 | 090700 | 159023000 | 279500 | 279500 | 279500 | 279500 | 9 |
| 573 | 20250312 | 090600 | 156507500 | 279000 | 279000 | 279000 | 278000 | 23 |
| 574 | 20250312 | 090500 | 150097500 | 278500 | 278750 | 278750 | 278000 | 58 |
| 575 | 20250312 | 090400 | 133959500 | 278500 | 279000 | 279000 | 278500 | 9 |
| 576 | 20250312 | 090300 | 131452500 | 278000 | 278000 | 278500 | 278000 | 39 |
| 577 | 20250312 | 090200 | 120601000 | 277500 | 278000 | 278000 | 277500 | 49 |
| 578 | 20250312 | 090100 | 106993000 | 278000 | 279500 | 279500 | 278000 | 265 |
| 579 | 20250312 | 090000 | 33203000 | 279500 | 279000 | 279500 | 279000 | 110 |