35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 184500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 3 | 20250327 | 184400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20250327 | 184300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20250327 | 184200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20250327 | 184100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20250327 | 184000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20250327 | 183900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20250327 | 183800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20250327 | 183700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20250327 | 183600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20250327 | 183500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20250327 | 183400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20250327 | 183300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20250327 | 183200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20250327 | 183100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20250327 | 183000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20250327 | 182900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20250327 | 182800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20250327 | 182700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20250327 | 182600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20250327 | 182500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20250327 | 182400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20250327 | 182300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20250327 | 182200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20250327 | 182100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20250327 | 182000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20250327 | 181900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20250327 | 181800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20250327 | 181700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20250327 | 181600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20250327 | 181500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 33 | 20250327 | 181400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20250327 | 181300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20250327 | 181200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20250327 | 181100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20250327 | 181000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20250327 | 180900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20250327 | 180800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20250327 | 180700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20250327 | 180600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20250327 | 180500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20250327 | 180400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20250327 | 180300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20250327 | 180200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20250327 | 180100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20250327 | 180000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20250327 | 175900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20250327 | 175800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20250327 | 175700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20250327 | 175600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20250327 | 175500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20250327 | 175400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20250327 | 175300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20250327 | 175200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20250327 | 175100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20250327 | 175000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20250327 | 174900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20250327 | 174800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20250327 | 174700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20250327 | 174600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20250327 | 174500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 63 | 20250327 | 174400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20250327 | 174300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20250327 | 174200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20250327 | 174100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20250327 | 174000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20250327 | 173900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20250327 | 173800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20250327 | 173700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20250327 | 173600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20250327 | 173500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20250327 | 173400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20250327 | 173300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20250327 | 173200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20250327 | 173100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20250327 | 173000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20250327 | 172900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20250327 | 172800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20250327 | 172700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20250327 | 172600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20250327 | 172500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20250327 | 172400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20250327 | 172300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20250327 | 172200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20250327 | 172100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20250327 | 172000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20250327 | 171900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20250327 | 171800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20250327 | 171700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20250327 | 171600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20250327 | 171500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 93 | 20250327 | 171400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20250327 | 171300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20250327 | 171200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20250327 | 171100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20250327 | 171000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20250327 | 170900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20250327 | 170800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20250327 | 170700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20250327 | 170600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20250327 | 170500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20250327 | 170400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20250327 | 170300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20250327 | 170200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20250327 | 170100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20250327 | 170000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20250327 | 165900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20250327 | 165800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20250327 | 165700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20250327 | 165600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20250327 | 165500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20250327 | 165400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20250327 | 165300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20250327 | 165200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20250327 | 165100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20250327 | 165000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20250327 | 164900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20250327 | 164800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20250327 | 164700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20250327 | 164600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20250327 | 164500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 123 | 20250327 | 164400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20250327 | 164300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20250327 | 164200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20250327 | 164100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20250327 | 164000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20250327 | 163900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20250327 | 163800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20250327 | 163700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20250327 | 163600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20250327 | 163500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20250327 | 163400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20250327 | 163300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20250327 | 163200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20250327 | 163100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20250327 | 163000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20250327 | 162900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20250327 | 162800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20250327 | 162700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20250327 | 162600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20250327 | 162500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20250327 | 162400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20250327 | 162300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20250327 | 162200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20250327 | 162100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20250327 | 162000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20250327 | 161900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20250327 | 161800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20250327 | 161700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20250327 | 161600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20250327 | 161500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 153 | 20250327 | 161400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20250327 | 161300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20250327 | 161200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20250327 | 161100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20250327 | 161000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20250327 | 160900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20250327 | 160800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20250327 | 160700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20250327 | 160600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20250327 | 160500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20250327 | 160400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20250327 | 160300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20250327 | 160200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20250327 | 160100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20250327 | 160000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20250327 | 155900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20250327 | 155800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20250327 | 155700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20250327 | 155600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20250327 | 155500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20250327 | 155400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20250327 | 155300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20250327 | 155200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20250327 | 155100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20250327 | 155000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20250327 | 154900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20250327 | 154800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20250327 | 154700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20250327 | 154600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20250327 | 154500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 183 | 20250327 | 154400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20250327 | 154300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20250327 | 154200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20250327 | 154100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20250327 | 154000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20250327 | 153900 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20250327 | 153800 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20250327 | 153700 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20250327 | 153600 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20250327 | 153500 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20250327 | 153400 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20250327 | 153300 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20250327 | 153200 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20250327 | 153100 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20250327 | 153000 | 219718996000 | 212500 | 212500 | 212500 | 212500 | 53768 |
| 198 | 20250327 | 152900 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20250327 | 152800 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20250327 | 152700 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20250327 | 152600 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20250327 | 152500 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20250327 | 152400 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20250327 | 152300 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20250327 | 152200 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20250327 | 152100 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20250327 | 152000 | 208293296000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20250327 | 151900 | 208293296000 | 212000 | 212750 | 212750 | 212000 | 2476 |
| 209 | 20250327 | 151800 | 207767660000 | 212500 | 212000 | 213000 | 212000 | 7582 |
| 210 | 20250327 | 151700 | 206156655250 | 212000 | 212000 | 212500 | 212000 | 1859 |
| 211 | 20250327 | 151600 | 205762294500 | 212500 | 212000 | 212500 | 212000 | 1162 |
| 212 | 20250327 | 151500 | 205515872000 | 212000 | 212000 | 212500 | 212000 | 2041 |
| 213 | 20250327 | 151400 | 205082972500 | 212500 | 212000 | 212500 | 212000 | 3798 |
| 214 | 20250327 | 151300 | 204277722250 | 212000 | 212000 | 212500 | 212000 | 2552 |
| 215 | 20250327 | 151200 | 203736543750 | 212000 | 212000 | 212500 | 212000 | 2474 |
| 216 | 20250327 | 151100 | 203211677000 | 212000 | 212000 | 212500 | 212000 | 7806 |
| 217 | 20250327 | 151000 | 201556636750 | 212000 | 212000 | 212500 | 212000 | 1907 |
| 218 | 20250327 | 150900 | 201152177000 | 212000 | 212000 | 212500 | 212000 | 1885 |
| 219 | 20250327 | 150800 | 200752407500 | 212000 | 212000 | 212500 | 212000 | 1303 |
| 220 | 20250327 | 150700 | 200476110250 | 212000 | 212000 | 212500 | 212000 | 893 |
| 221 | 20250327 | 150600 | 200286719500 | 212500 | 212500 | 212500 | 212000 | 1211 |
| 222 | 20250327 | 150500 | 200029720750 | 212000 | 212250 | 212500 | 212000 | 1003 |
| 223 | 20250327 | 150400 | 199816921250 | 212000 | 212500 | 212500 | 212000 | 1562 |
| 224 | 20250327 | 150300 | 199485289500 | 212500 | 212500 | 213000 | 212000 | 5084 |
| 225 | 20250327 | 150200 | 198406200000 | 212000 | 213000 | 213000 | 212000 | 7268 |
| 226 | 20250327 | 150100 | 196861851750 | 212500 | 212500 | 213000 | 212500 | 2644 |
| 227 | 20250327 | 150000 | 196299933500 | 212500 | 213000 | 213000 | 212500 | 1232 |
| 228 | 20250327 | 145900 | 196037774750 | 212500 | 212500 | 213000 | 212500 | 948 |
| 229 | 20250327 | 145800 | 195836192000 | 212500 | 212500 | 213000 | 212500 | 2443 |
| 230 | 20250327 | 145700 | 195316256750 | 213000 | 212500 | 213000 | 212500 | 730 |
| 231 | 20250327 | 145600 | 195161051500 | 212500 | 213000 | 213000 | 212500 | 929 |
| 232 | 20250327 | 145500 | 194963536000 | 212500 | 212500 | 213000 | 212500 | 832 |
| 233 | 20250327 | 145400 | 194786672250 | 213000 | 212500 | 213000 | 212500 | 697 |
| 234 | 20250327 | 145300 | 194638437750 | 212500 | 212500 | 213000 | 212500 | 1023 |
| 235 | 20250327 | 145200 | 194420926000 | 212500 | 212750 | 212750 | 212500 | 1517 |
| 236 | 20250327 | 145100 | 194098523250 | 212500 | 212750 | 212750 | 212500 | 1090 |
| 237 | 20250327 | 145000 | 193866690750 | 212750 | 213000 | 213000 | 212500 | 624 |
| 238 | 20250327 | 144900 | 193733988750 | 212500 | 212500 | 213000 | 212500 | 476 |
| 239 | 20250327 | 144800 | 193632752500 | 212750 | 213000 | 213000 | 212500 | 449 |
| 240 | 20250327 | 144700 | 193537222750 | 213000 | 212750 | 213000 | 212500 | 393 |
| 241 | 20250327 | 144600 | 193453599750 | 213000 | 212250 | 213000 | 212250 | 5332 |
| 242 | 20250327 | 144500 | 192320243500 | 212000 | 212500 | 213000 | 212000 | 7434 |
| 243 | 20250327 | 144400 | 190740766750 | 212750 | 212500 | 212750 | 212500 | 680 |
| 244 | 20250327 | 144300 | 190596189500 | 212500 | 212750 | 213000 | 212500 | 955 |
| 245 | 20250327 | 144200 | 190393158250 | 212750 | 213000 | 213000 | 212500 | 675 |
| 246 | 20250327 | 144100 | 190249484750 | 212500 | 213000 | 213000 | 212500 | 717 |
| 247 | 20250327 | 144000 | 190096982000 | 213000 | 212500 | 213000 | 212500 | 567 |
| 248 | 20250327 | 143900 | 189976399750 | 213000 | 213000 | 213000 | 212500 | 803 |
| 249 | 20250327 | 143800 | 189805675750 | 212500 | 212750 | 213000 | 212500 | 604 |
| 250 | 20250327 | 143700 | 189677245000 | 212750 | 212500 | 212750 | 212500 | 516 |
| 251 | 20250327 | 143600 | 189567562500 | 212500 | 212500 | 213000 | 212500 | 505 |
| 252 | 20250327 | 143500 | 189460183500 | 212500 | 213000 | 213000 | 212000 | 6297 |
| 253 | 20250327 | 143400 | 188122069500 | 213000 | 212750 | 213000 | 212500 | 771 |
| 254 | 20250327 | 143300 | 187958173000 | 212750 | 212500 | 213000 | 212500 | 586 |
| 255 | 20250327 | 143200 | 187833525250 | 212500 | 213000 | 213000 | 212500 | 935 |
| 256 | 20250327 | 143100 | 187634746750 | 212500 | 213000 | 213000 | 212500 | 738 |
| 257 | 20250327 | 143000 | 187477857250 | 212500 | 212500 | 213000 | 212500 | 1216 |
| 258 | 20250327 | 142900 | 187219355500 | 212500 | 212500 | 213000 | 212500 | 870 |
| 259 | 20250327 | 142800 | 187034386750 | 213000 | 213000 | 213000 | 212500 | 566 |
| 260 | 20250327 | 142700 | 186914003000 | 213000 | 212750 | 213000 | 212500 | 401 |
| 261 | 20250327 | 142600 | 186828731500 | 212500 | 212750 | 212750 | 212500 | 603 |
| 262 | 20250327 | 142500 | 186700543500 | 212750 | 213000 | 213000 | 212500 | 578 |
| 263 | 20250327 | 142400 | 186577617500 | 212500 | 212750 | 213000 | 212500 | 570 |
| 264 | 20250327 | 142300 | 186456318250 | 213000 | 213000 | 213000 | 212000 | 4909 |
| 265 | 20250327 | 142200 | 185412644750 | 212500 | 213000 | 213000 | 212500 | 1679 |
| 266 | 20250327 | 142100 | 185055761000 | 213000 | 212500 | 213000 | 212500 | 1416 |
| 267 | 20250327 | 142000 | 184754691750 | 212500 | 212500 | 213000 | 212500 | 660 |
| 268 | 20250327 | 141900 | 184614331500 | 212500 | 212750 | 213000 | 212500 | 802 |
| 269 | 20250327 | 141800 | 184443819500 | 212750 | 212500 | 213000 | 212500 | 683 |
| 270 | 20250327 | 141700 | 184298539000 | 212500 | 213000 | 213000 | 212500 | 1776 |
| 271 | 20250327 | 141600 | 183921035750 | 213000 | 212500 | 213000 | 212500 | 792 |
| 272 | 20250327 | 141500 | 183752613750 | 212500 | 212500 | 213000 | 212500 | 746 |
| 273 | 20250327 | 141400 | 183593937750 | 212500 | 212750 | 213000 | 212500 | 611 |
| 274 | 20250327 | 141300 | 183464013500 | 213000 | 212750 | 213000 | 212500 | 876 |
| 275 | 20250327 | 141200 | 183277731250 | 212750 | 212750 | 213000 | 212500 | 499 |
| 276 | 20250327 | 141100 | 183171577750 | 212750 | 213500 | 213500 | 212500 | 2679 |
| 277 | 20250327 | 141000 | 182600938000 | 213000 | 213000 | 213500 | 212500 | 8362 |
| 278 | 20250327 | 140900 | 180820427000 | 212500 | 212500 | 213000 | 212500 | 1366 |
| 279 | 20250327 | 140800 | 180530007750 | 212500 | 213250 | 213500 | 212500 | 1837 |
| 280 | 20250327 | 140700 | 180138838500 | 213250 | 213250 | 213250 | 213000 | 1151 |
| 281 | 20250327 | 140600 | 179893626750 | 213000 | 213000 | 213250 | 213000 | 533 |
| 282 | 20250327 | 140500 | 179780052250 | 213250 | 213250 | 213500 | 213000 | 1359 |
| 283 | 20250327 | 140400 | 179490520250 | 213000 | 213000 | 213500 | 213000 | 807 |
| 284 | 20250327 | 140300 | 179318469000 | 213000 | 213000 | 213500 | 213000 | 656 |
| 285 | 20250327 | 140200 | 179178687250 | 213000 | 213000 | 213500 | 213000 | 785 |
| 286 | 20250327 | 140100 | 179011386000 | 213250 | 213250 | 213500 | 213000 | 978 |
| 287 | 20250327 | 140000 | 178803014250 | 213250 | 213500 | 213500 | 213000 | 921 |
| 288 | 20250327 | 135900 | 178606771000 | 213000 | 213250 | 213500 | 213000 | 905 |
| 289 | 20250327 | 135800 | 178413952750 | 213250 | 213000 | 213500 | 213000 | 638 |
| 290 | 20250327 | 135700 | 178277993500 | 213000 | 213250 | 213500 | 213000 | 1637 |
| 291 | 20250327 | 135600 | 177928943750 | 213250 | 213500 | 213500 | 213000 | 507 |
| 292 | 20250327 | 135500 | 177820892000 | 213500 | 213000 | 213500 | 213000 | 1312 |
| 293 | 20250327 | 135400 | 177541269250 | 213000 | 213000 | 213500 | 213000 | 711 |
| 294 | 20250327 | 135300 | 177389698250 | 213000 | 213000 | 213500 | 213000 | 565 |
| 295 | 20250327 | 135200 | 177269258000 | 213500 | 213000 | 213500 | 213000 | 771 |
| 296 | 20250327 | 135100 | 177104882250 | 213500 | 213000 | 213500 | 213000 | 723 |
| 297 | 20250327 | 135000 | 176950730750 | 213250 | 213500 | 213500 | 213000 | 643 |
| 298 | 20250327 | 134900 | 176813643750 | 213500 | 213250 | 213500 | 213000 | 590 |
| 299 | 20250327 | 134800 | 176687847500 | 213000 | 213000 | 213500 | 213000 | 731 |
| 300 | 20250327 | 134700 | 176531981000 | 213250 | 213500 | 213500 | 213250 | 386 |
| 301 | 20250327 | 134600 | 176449621500 | 213250 | 213500 | 213500 | 213000 | 335 |
| 302 | 20250327 | 134500 | 176378129750 | 213500 | 213000 | 213500 | 213000 | 617 |
| 303 | 20250327 | 134400 | 176246608250 | 213250 | 213000 | 213750 | 213000 | 5722 |
| 304 | 20250327 | 134300 | 175025032500 | 213500 | 214000 | 214000 | 213000 | 4572 |
| 305 | 20250327 | 134200 | 174048925500 | 214000 | 213750 | 214000 | 213500 | 395 |
| 306 | 20250327 | 134100 | 173964492750 | 213750 | 213500 | 214000 | 213500 | 227 |
| 307 | 20250327 | 134000 | 173915985750 | 213750 | 214000 | 214500 | 213500 | 1456 |
| 308 | 20250327 | 133900 | 173604452000 | 214000 | 214000 | 214500 | 213500 | 6482 |
| 309 | 20250327 | 133800 | 172217394000 | 214000 | 214000 | 214000 | 213750 | 354 |
| 310 | 20250327 | 133700 | 172141671250 | 213750 | 212500 | 214000 | 212500 | 12741 |
| 311 | 20250327 | 133600 | 169424265000 | 212500 | 212500 | 213000 | 212500 | 789 |
| 312 | 20250327 | 133500 | 169256452000 | 212500 | 212750 | 213000 | 212500 | 616 |
| 313 | 20250327 | 133400 | 169125484500 | 212500 | 212500 | 213000 | 212500 | 1907 |
| 314 | 20250327 | 133300 | 168719870750 | 212500 | 213000 | 213000 | 212500 | 728 |
| 315 | 20250327 | 133200 | 168564992750 | 213000 | 213250 | 213250 | 212750 | 4763 |
| 316 | 20250327 | 133100 | 167550429500 | 213000 | 213500 | 213500 | 213000 | 700 |
| 317 | 20250327 | 133000 | 167401201000 | 213000 | 213000 | 213500 | 213000 | 788 |
| 318 | 20250327 | 132900 | 167233165250 | 213000 | 213500 | 213500 | 213000 | 911 |
| 319 | 20250327 | 132800 | 167038927750 | 213500 | 213000 | 213500 | 213000 | 1492 |
| 320 | 20250327 | 132700 | 166720751750 | 213000 | 213500 | 213500 | 213000 | 793 |
| 321 | 20250327 | 132600 | 166551762000 | 213500 | 213000 | 213500 | 213000 | 307 |
| 322 | 20250327 | 132500 | 166486288500 | 213000 | 213000 | 213500 | 213000 | 975 |
| 323 | 20250327 | 132400 | 166278253750 | 213000 | 213000 | 213500 | 213000 | 1204 |
| 324 | 20250327 | 132300 | 166021405500 | 213000 | 213000 | 213500 | 213000 | 559 |
| 325 | 20250327 | 132200 | 165902236250 | 213000 | 213500 | 213500 | 213000 | 491 |
| 326 | 20250327 | 132100 | 165797574250 | 213500 | 213000 | 213500 | 213000 | 531 |
| 327 | 20250327 | 132000 | 165684419250 | 213000 | 213000 | 213500 | 213000 | 498 |
| 328 | 20250327 | 131900 | 165578190250 | 213000 | 213000 | 213500 | 213000 | 2265 |
| 329 | 20250327 | 131800 | 165095516250 | 213000 | 213000 | 213500 | 213000 | 647 |
| 330 | 20250327 | 131700 | 164957515000 | 213500 | 213000 | 213500 | 213000 | 444 |
| 331 | 20250327 | 131600 | 164862846500 | 213000 | 213000 | 213500 | 213000 | 614 |
| 332 | 20250327 | 131500 | 164732007750 | 213000 | 213500 | 213500 | 213000 | 435 |
| 333 | 20250327 | 131400 | 164639282750 | 213000 | 213000 | 213500 | 213000 | 399 |
| 334 | 20250327 | 131300 | 164554244500 | 213000 | 213500 | 213500 | 213000 | 579 |
| 335 | 20250327 | 131200 | 164430814250 | 213000 | 213000 | 213500 | 213000 | 416 |
| 336 | 20250327 | 131100 | 164342139000 | 213000 | 213000 | 213500 | 213000 | 2507 |
| 337 | 20250327 | 131000 | 163808078000 | 213500 | 213500 | 213500 | 213000 | 563 |
| 338 | 20250327 | 130900 | 163688064750 | 213500 | 213500 | 213500 | 213000 | 640 |
| 339 | 20250327 | 130800 | 163551686250 | 213000 | 213000 | 213500 | 213000 | 844 |
| 340 | 20250327 | 130700 | 163371647500 | 213000 | 213250 | 213500 | 213000 | 408 |
| 341 | 20250327 | 130600 | 163284694500 | 213000 | 213000 | 213500 | 213000 | 816 |
| 342 | 20250327 | 130500 | 163110806750 | 213000 | 213500 | 213500 | 213000 | 290 |
| 343 | 20250327 | 130400 | 163049003000 | 213000 | 213000 | 213500 | 213000 | 178 |
| 344 | 20250327 | 130300 | 163011067750 | 213500 | 213000 | 213500 | 213000 | 406 |
| 345 | 20250327 | 130200 | 162924481500 | 213000 | 213500 | 213500 | 213000 | 356 |
| 346 | 20250327 | 130100 | 162848583500 | 213250 | 213000 | 213500 | 213000 | 175 |
| 347 | 20250327 | 130000 | 162811269000 | 213000 | 213250 | 213500 | 213000 | 433 |
| 348 | 20250327 | 125900 | 162718979250 | 213500 | 213000 | 213500 | 213000 | 757 |
| 349 | 20250327 | 125800 | 162557451250 | 213500 | 213250 | 213500 | 213000 | 276 |
| 350 | 20250327 | 125700 | 162498636000 | 213500 | 213000 | 213500 | 213000 | 340 |
| 351 | 20250327 | 125600 | 162426125000 | 213000 | 213500 | 213500 | 213000 | 339 |
| 352 | 20250327 | 125500 | 162353853750 | 213500 | 213250 | 213500 | 213000 | 534 |
| 353 | 20250327 | 125400 | 162239971250 | 213250 | 213500 | 213500 | 213000 | 826 |
| 354 | 20250327 | 125300 | 162063883750 | 213500 | 213500 | 213500 | 213250 | 334 |
| 355 | 20250327 | 125200 | 161992602000 | 213500 | 213000 | 213500 | 213000 | 501 |
| 356 | 20250327 | 125100 | 161885693000 | 213500 | 213750 | 213750 | 213000 | 3471 |
| 357 | 20250327 | 125000 | 161144624500 | 213500 | 213750 | 214000 | 213500 | 305 |
| 358 | 20250327 | 124900 | 161079486500 | 213500 | 213500 | 214000 | 213500 | 364 |
| 359 | 20250327 | 124800 | 161001746500 | 213500 | 213500 | 213750 | 213500 | 318 |
| 360 | 20250327 | 124700 | 160933818250 | 213750 | 213500 | 214000 | 213500 | 293 |
| 361 | 20250327 | 124600 | 160871203750 | 213500 | 214000 | 214000 | 213500 | 294 |
| 362 | 20250327 | 124500 | 160808382000 | 213750 | 213750 | 214000 | 213500 | 449 |
| 363 | 20250327 | 124400 | 160712353750 | 213500 | 213500 | 213750 | 213500 | 320 |
| 364 | 20250327 | 124300 | 160643993500 | 214000 | 213500 | 214000 | 213500 | 303 |
| 365 | 20250327 | 124200 | 160579268000 | 213500 | 213750 | 214000 | 213500 | 314 |
| 366 | 20250327 | 124100 | 160512171500 | 214000 | 214000 | 214000 | 213500 | 380 |
| 367 | 20250327 | 124000 | 160430934750 | 214000 | 214000 | 214000 | 213500 | 326 |
| 368 | 20250327 | 123900 | 160361199500 | 214000 | 214000 | 214000 | 213750 | 237 |
| 369 | 20250327 | 123800 | 160310504250 | 214000 | 213500 | 214000 | 213500 | 839 |
| 370 | 20250327 | 123700 | 160131120000 | 214000 | 214000 | 214000 | 213500 | 449 |
| 371 | 20250327 | 123600 | 160035090750 | 214000 | 213500 | 214000 | 213500 | 856 |
| 372 | 20250327 | 123500 | 159852006250 | 213750 | 213000 | 214000 | 212500 | 10741 |
| 373 | 20250327 | 123400 | 157562141000 | 213000 | 212500 | 213000 | 212500 | 739 |
| 374 | 20250327 | 123300 | 157404899500 | 213000 | 213000 | 213000 | 212500 | 532 |
| 375 | 20250327 | 123200 | 157291797000 | 213000 | 212500 | 213000 | 212500 | 456 |
| 376 | 20250327 | 123100 | 157194808750 | 212500 | 212500 | 213000 | 212500 | 563 |
| 377 | 20250327 | 123000 | 157075114750 | 213000 | 213000 | 213000 | 212500 | 580 |
| 378 | 20250327 | 122900 | 156951744750 | 213000 | 212500 | 213000 | 212500 | 447 |
| 379 | 20250327 | 122800 | 156856701750 | 213000 | 213000 | 213000 | 212500 | 562 |
| 380 | 20250327 | 122700 | 156737231500 | 212500 | 212500 | 213000 | 212500 | 1205 |
| 381 | 20250327 | 122600 | 156480769250 | 212500 | 213000 | 213000 | 212500 | 357 |
| 382 | 20250327 | 122500 | 156404851250 | 213000 | 212750 | 213000 | 212500 | 787 |
| 383 | 20250327 | 122400 | 156237322500 | 212750 | 212500 | 213000 | 212500 | 446 |
| 384 | 20250327 | 122300 | 156142396250 | 212500 | 213000 | 213000 | 212500 | 398 |
| 385 | 20250327 | 122200 | 156057688500 | 212500 | 212500 | 213000 | 212500 | 213 |
| 386 | 20250327 | 122100 | 156012388750 | 212500 | 213000 | 213000 | 212500 | 6221 |
| 387 | 20250327 | 122000 | 154689605750 | 212750 | 212500 | 213000 | 212500 | 668 |
| 388 | 20250327 | 121900 | 154547539500 | 213000 | 213000 | 213000 | 212500 | 1564 |
| 389 | 20250327 | 121800 | 154214525250 | 212500 | 213000 | 213000 | 212500 | 261 |
| 390 | 20250327 | 121700 | 154158996000 | 213000 | 213000 | 213000 | 212500 | 636 |
| 391 | 20250327 | 121600 | 154023655000 | 212500 | 212750 | 213000 | 212500 | 805 |
| 392 | 20250327 | 121500 | 153852497500 | 212750 | 213000 | 213000 | 212500 | 3353 |
| 393 | 20250327 | 121400 | 153138348250 | 213000 | 212500 | 213000 | 212500 | 1406 |
| 394 | 20250327 | 121300 | 152839002750 | 212500 | 212500 | 213000 | 212500 | 479 |
| 395 | 20250327 | 121200 | 152737059750 | 212500 | 212500 | 213000 | 212500 | 515 |
| 396 | 20250327 | 121100 | 152627469250 | 212500 | 212500 | 213250 | 212500 | 10504 |
| 397 | 20250327 | 121000 | 150392216500 | 212000 | 212500 | 213000 | 212000 | 3290 |
| 398 | 20250327 | 120900 | 149693445500 | 212500 | 212500 | 213000 | 212500 | 1905 |
| 399 | 20250327 | 120800 | 149288493250 | 212500 | 213000 | 213000 | 212500 | 882 |
| 400 | 20250327 | 120700 | 149100934750 | 212500 | 212500 | 213000 | 212500 | 6039 |
| 401 | 20250327 | 120600 | 147817362500 | 212750 | 213000 | 213000 | 212500 | 859 |
| 402 | 20250327 | 120500 | 147634579250 | 212500 | 213000 | 213500 | 212500 | 5229 |
| 403 | 20250327 | 120400 | 146521138250 | 213000 | 213500 | 213500 | 213000 | 891 |
| 404 | 20250327 | 120300 | 146331275500 | 213000 | 213500 | 213500 | 213000 | 469 |
| 405 | 20250327 | 120200 | 146231267000 | 213000 | 213500 | 213500 | 213000 | 1969 |
| 406 | 20250327 | 120100 | 145811231750 | 213000 | 213500 | 213500 | 213000 | 902 |
| 407 | 20250327 | 120000 | 145618875000 | 213000 | 213250 | 213500 | 213000 | 512 |
| 408 | 20250327 | 115900 | 145509716250 | 213500 | 213000 | 213500 | 213000 | 556 |
| 409 | 20250327 | 115800 | 145391139000 | 213000 | 213000 | 213500 | 213000 | 385 |
| 410 | 20250327 | 115700 | 145309073500 | 213000 | 213500 | 213500 | 213000 | 606 |
| 411 | 20250327 | 115600 | 145179825500 | 213000 | 213500 | 213500 | 213000 | 489 |
| 412 | 20250327 | 115500 | 145075602750 | 213500 | 213000 | 213500 | 213000 | 407 |
| 413 | 20250327 | 115400 | 144988782750 | 213500 | 213500 | 213500 | 213000 | 1348 |
| 414 | 20250327 | 115300 | 144701345750 | 213000 | 213500 | 214000 | 213000 | 3499 |
| 415 | 20250327 | 115200 | 143954596500 | 213500 | 214000 | 214000 | 213500 | 787 |
| 416 | 20250327 | 115100 | 143786508750 | 214000 | 213500 | 214000 | 213500 | 490 |
| 417 | 20250327 | 115000 | 143681781000 | 213500 | 213500 | 214000 | 213500 | 259 |
| 418 | 20250327 | 114900 | 143626454750 | 214000 | 214000 | 214000 | 213250 | 5113 |
| 419 | 20250327 | 114800 | 142534395500 | 213500 | 214000 | 214500 | 213500 | 4025 |
| 420 | 20250327 | 114700 | 141673401750 | 214000 | 214500 | 214500 | 214000 | 227 |
| 421 | 20250327 | 114600 | 141624792500 | 214500 | 214250 | 214500 | 214000 | 360 |
| 422 | 20250327 | 114500 | 141547647000 | 214500 | 214000 | 214500 | 213750 | 1219 |
| 423 | 20250327 | 114400 | 141286699000 | 214000 | 213500 | 214250 | 213500 | 3848 |
| 424 | 20250327 | 114300 | 140463255250 | 213500 | 214000 | 214000 | 213500 | 314 |
| 425 | 20250327 | 114200 | 140396126000 | 213500 | 213750 | 214000 | 213500 | 384 |
| 426 | 20250327 | 114100 | 140314016750 | 214000 | 214000 | 214000 | 213750 | 392 |
| 427 | 20250327 | 114000 | 140230163750 | 213750 | 214000 | 214000 | 213500 | 2099 |
| 428 | 20250327 | 113900 | 139781038750 | 213500 | 213500 | 214000 | 213500 | 312 |
| 429 | 20250327 | 113800 | 139714363000 | 213500 | 213750 | 214000 | 213500 | 524 |
| 430 | 20250327 | 113700 | 139602411500 | 213500 | 213500 | 214000 | 213500 | 386 |
| 431 | 20250327 | 113600 | 139519948500 | 213500 | 214000 | 214000 | 213500 | 607 |
| 432 | 20250327 | 113500 | 139390140250 | 214000 | 213500 | 214000 | 213500 | 533 |
| 433 | 20250327 | 113400 | 139276218250 | 213500 | 213500 | 214000 | 213500 | 488 |
| 434 | 20250327 | 113300 | 139171886750 | 213500 | 213500 | 214000 | 213500 | 452 |
| 435 | 20250327 | 113200 | 139075252750 | 214000 | 214000 | 214000 | 213500 | 564 |
| 436 | 20250327 | 113100 | 138954656250 | 213500 | 214000 | 214000 | 213500 | 1408 |
| 437 | 20250327 | 113000 | 138653853250 | 214000 | 213500 | 214000 | 213500 | 370 |
| 438 | 20250327 | 112900 | 138574788000 | 214000 | 213500 | 214000 | 213500 | 1134 |
| 439 | 20250327 | 112800 | 138332287750 | 214000 | 214000 | 214000 | 213500 | 811 |
| 440 | 20250327 | 112700 | 138159010000 | 213500 | 213250 | 214000 | 213000 | 6380 |
| 441 | 20250327 | 112600 | 136796270250 | 213500 | 213000 | 213500 | 213000 | 466 |
| 442 | 20250327 | 112500 | 136696872500 | 213500 | 213500 | 213500 | 213000 | 726 |
| 443 | 20250327 | 112400 | 136541989500 | 213000 | 213000 | 213500 | 213000 | 387 |
| 444 | 20250327 | 112300 | 136459471250 | 213000 | 213500 | 213500 | 213000 | 350 |
| 445 | 20250327 | 112200 | 136384817250 | 213000 | 213500 | 213500 | 213000 | 484 |
| 446 | 20250327 | 112100 | 136281546750 | 213000 | 213000 | 213500 | 213000 | 1014 |
| 447 | 20250327 | 112000 | 136065206500 | 213500 | 213500 | 213500 | 213000 | 844 |
| 448 | 20250327 | 111900 | 135885080000 | 213500 | 213500 | 213500 | 213000 | 507 |
| 449 | 20250327 | 111800 | 135776947000 | 213500 | 213500 | 213500 | 213000 | 3252 |
| 450 | 20250327 | 111700 | 135082682250 | 213500 | 213500 | 214000 | 213500 | 425 |
| 451 | 20250327 | 111600 | 134991908500 | 213500 | 214000 | 214000 | 213500 | 697 |
| 452 | 20250327 | 111500 | 134842887500 | 213750 | 214000 | 214000 | 213500 | 417 |
| 453 | 20250327 | 111400 | 134753736500 | 213500 | 213500 | 214000 | 213500 | 596 |
| 454 | 20250327 | 111300 | 134626366500 | 213500 | 213500 | 214000 | 213500 | 384 |
| 455 | 20250327 | 111200 | 134544332750 | 213500 | 213500 | 214000 | 213500 | 304 |
| 456 | 20250327 | 111100 | 134479380250 | 213500 | 214000 | 214000 | 213500 | 214 |
| 457 | 20250327 | 111000 | 134433634000 | 214000 | 214000 | 214000 | 213500 | 493 |
| 458 | 20250327 | 110900 | 134328224250 | 213500 | 214000 | 214000 | 213500 | 222 |
| 459 | 20250327 | 110800 | 134280804500 | 213500 | 213500 | 214000 | 213500 | 201 |
| 460 | 20250327 | 110700 | 134237860750 | 214000 | 213500 | 214000 | 213500 | 224 |
| 461 | 20250327 | 110600 | 134190006500 | 213500 | 213500 | 214000 | 213500 | 303 |
| 462 | 20250327 | 110500 | 134125276000 | 213500 | 213750 | 214000 | 213000 | 4622 |
| 463 | 20250327 | 110400 | 133138050750 | 214000 | 214000 | 214000 | 213500 | 834 |
| 464 | 20250327 | 110300 | 132959672000 | 213500 | 213750 | 214000 | 213500 | 553 |
| 465 | 20250327 | 110200 | 132841479250 | 213500 | 214000 | 214000 | 213500 | 248 |
| 466 | 20250327 | 110100 | 132788477000 | 213500 | 213500 | 214000 | 213500 | 521 |
| 467 | 20250327 | 110000 | 132677045000 | 213500 | 213750 | 214000 | 213500 | 667 |
| 468 | 20250327 | 105900 | 132534485250 | 213500 | 214000 | 214500 | 213500 | 2702 |
| 469 | 20250327 | 105800 | 131956596000 | 214500 | 213000 | 214500 | 212500 | 14145 |
| 470 | 20250327 | 105700 | 128931277750 | 213000 | 213500 | 213500 | 212500 | 3745 |
| 471 | 20250327 | 105600 | 128133665750 | 213500 | 213000 | 213500 | 212500 | 2619 |
| 472 | 20250327 | 105500 | 127575778750 | 213500 | 212000 | 213500 | 212000 | 9529 |
| 473 | 20250327 | 105400 | 125549556750 | 212000 | 213000 | 213000 | 212000 | 5691 |
| 474 | 20250327 | 105300 | 124340340750 | 213000 | 212750 | 213000 | 212500 | 1272 |
| 475 | 20250327 | 105200 | 124069753500 | 212500 | 213000 | 213000 | 212500 | 4243 |
| 476 | 20250327 | 105100 | 123166501000 | 213000 | 212500 | 213000 | 212500 | 1457 |
| 477 | 20250327 | 105000 | 122856700000 | 212500 | 212500 | 213000 | 212500 | 1216 |
| 478 | 20250327 | 104900 | 122598203250 | 213000 | 212500 | 213000 | 212500 | 1866 |
| 479 | 20250327 | 104800 | 122201594250 | 212500 | 212500 | 213000 | 212500 | 2045 |
| 480 | 20250327 | 104700 | 121766901250 | 212500 | 212500 | 213000 | 212500 | 3550 |
| 481 | 20250327 | 104600 | 121011888500 | 213000 | 213000 | 213500 | 212500 | 9647 |
| 482 | 20250327 | 104500 | 118957622000 | 213000 | 213000 | 213500 | 213000 | 2364 |
| 483 | 20250327 | 104400 | 118453814000 | 213500 | 213500 | 213500 | 213000 | 1221 |
| 484 | 20250327 | 104300 | 118193665750 | 213000 | 213000 | 213500 | 213000 | 5763 |
| 485 | 20250327 | 104200 | 116965988000 | 213000 | 213250 | 213500 | 213000 | 815 |
| 486 | 20250327 | 104100 | 116792243500 | 213500 | 213250 | 213500 | 213000 | 649 |
| 487 | 20250327 | 104000 | 116653789750 | 213500 | 213000 | 213500 | 213000 | 1046 |
| 488 | 20250327 | 103900 | 116430605250 | 213000 | 213500 | 213500 | 213000 | 1272 |
| 489 | 20250327 | 103800 | 116159204250 | 213500 | 213500 | 214000 | 213000 | 6104 |
| 490 | 20250327 | 103700 | 114856346250 | 213500 | 214000 | 214000 | 213500 | 432 |
| 491 | 20250327 | 103600 | 114764001250 | 213500 | 214000 | 214000 | 213500 | 870 |
| 492 | 20250327 | 103500 | 114577950500 | 213500 | 213250 | 214000 | 213250 | 6089 |
| 493 | 20250327 | 103400 | 113277856000 | 213500 | 213500 | 213500 | 213000 | 2494 |
| 494 | 20250327 | 103300 | 112745571250 | 213500 | 213500 | 213500 | 213000 | 1812 |
| 495 | 20250327 | 103200 | 112358857000 | 213500 | 213500 | 213750 | 213000 | 9181 |
| 496 | 20250327 | 103100 | 110399446500 | 213750 | 213750 | 214000 | 213500 | 3047 |
| 497 | 20250327 | 103000 | 109748844750 | 213500 | 214250 | 214250 | 213500 | 7796 |
| 498 | 20250327 | 102900 | 108081187750 | 214250 | 214000 | 214500 | 214000 | 954 |
| 499 | 20250327 | 102800 | 107876901500 | 214000 | 214750 | 215000 | 214000 | 4923 |
| 500 | 20250327 | 102700 | 106820932750 | 214500 | 215000 | 215000 | 214500 | 1037 |
| 501 | 20250327 | 102600 | 106598190250 | 214500 | 215000 | 215000 | 214500 | 1567 |
| 502 | 20250327 | 102500 | 106261600000 | 215000 | 215000 | 215000 | 214500 | 1332 |
| 503 | 20250327 | 102400 | 105975323000 | 214500 | 215250 | 215500 | 214500 | 3833 |
| 504 | 20250327 | 102300 | 105151201000 | 215500 | 215500 | 215500 | 214500 | 10333 |
| 505 | 20250327 | 102200 | 102929631250 | 215500 | 216000 | 216000 | 215000 | 3975 |
| 506 | 20250327 | 102100 | 102073118750 | 215500 | 216000 | 216000 | 215500 | 459 |
| 507 | 20250327 | 102000 | 101974102750 | 215500 | 216500 | 216500 | 215500 | 7815 |
| 508 | 20250327 | 101900 | 100285981750 | 216500 | 216250 | 216500 | 216250 | 229 |
| 509 | 20250327 | 101800 | 100236440000 | 216500 | 216000 | 216500 | 216000 | 2448 |
| 510 | 20250327 | 101700 | 99707526250 | 216000 | 216500 | 216500 | 216000 | 1090 |
| 511 | 20250327 | 101600 | 99471889750 | 216500 | 216500 | 216500 | 216250 | 2319 |
| 512 | 20250327 | 101500 | 98969862750 | 216500 | 216500 | 216500 | 216000 | 592 |
| 513 | 20250327 | 101400 | 98841732000 | 216500 | 216000 | 216500 | 216000 | 563 |
| 514 | 20250327 | 101300 | 98720037500 | 216250 | 216000 | 216500 | 216000 | 589 |
| 515 | 20250327 | 101200 | 98592720250 | 216000 | 216250 | 216500 | 216000 | 1298 |
| 516 | 20250327 | 101100 | 98311996000 | 216000 | 216500 | 216500 | 216000 | 628 |
| 517 | 20250327 | 101000 | 98176129250 | 216250 | 216000 | 216500 | 215750 | 4251 |
| 518 | 20250327 | 100900 | 97258077500 | 215750 | 216000 | 216000 | 215750 | 489 |
| 519 | 20250327 | 100800 | 97152470500 | 215750 | 216000 | 216000 | 215750 | 799 |
| 520 | 20250327 | 100700 | 96979908000 | 215750 | 215500 | 216000 | 215500 | 1549 |
| 521 | 20250327 | 100600 | 96645802000 | 215500 | 216000 | 216000 | 215500 | 1109 |
| 522 | 20250327 | 100500 | 96406493500 | 215500 | 216000 | 216000 | 215500 | 698 |
| 523 | 20250327 | 100400 | 96255866250 | 215500 | 215750 | 216000 | 215500 | 504 |
| 524 | 20250327 | 100300 | 96147071000 | 215500 | 216000 | 216000 | 215500 | 492 |
| 525 | 20250327 | 100200 | 96040882000 | 215500 | 216000 | 216000 | 215500 | 1046 |
| 526 | 20250327 | 100100 | 95814975750 | 216000 | 216000 | 216000 | 215500 | 790 |
| 527 | 20250327 | 100000 | 95644366000 | 215500 | 216250 | 216500 | 215000 | 9762 |
| 528 | 20250327 | 095900 | 93539454000 | 216250 | 216500 | 216500 | 216000 | 706 |
| 529 | 20250327 | 095800 | 93386757750 | 216000 | 216000 | 216500 | 215500 | 2878 |
| 530 | 20250327 | 095700 | 92765030250 | 216000 | 216000 | 216500 | 215500 | 4176 |
| 531 | 20250327 | 095600 | 91862901750 | 216000 | 216000 | 216000 | 215750 | 653 |
| 532 | 20250327 | 095500 | 91721863500 | 216000 | 216000 | 216000 | 215500 | 987 |
| 533 | 20250327 | 095400 | 91508847250 | 216000 | 216000 | 216000 | 215500 | 833 |
| 534 | 20250327 | 095300 | 91328978500 | 216000 | 216000 | 216000 | 215500 | 843 |
| 535 | 20250327 | 095200 | 91146963750 | 215500 | 215750 | 216000 | 215500 | 1605 |
| 536 | 20250327 | 095100 | 90800509250 | 215750 | 216500 | 216500 | 215500 | 3312 |
| 537 | 20250327 | 095000 | 90084894500 | 216000 | 216500 | 216500 | 216000 | 749 |
| 538 | 20250327 | 094900 | 89922847250 | 216500 | 216000 | 216500 | 215500 | 10740 |
| 539 | 20250327 | 094800 | 87605277250 | 216000 | 215750 | 216000 | 215750 | 1736 |
| 540 | 20250327 | 094700 | 87230377250 | 215750 | 216000 | 216000 | 215500 | 843 |
| 541 | 20250327 | 094600 | 87048394750 | 216000 | 216000 | 216000 | 215500 | 1460 |
| 542 | 20250327 | 094500 | 86733409250 | 215750 | 216000 | 216000 | 215500 | 775 |
| 543 | 20250327 | 094400 | 86566097250 | 215500 | 216000 | 216000 | 215500 | 653 |
| 544 | 20250327 | 094300 | 86425077750 | 216000 | 216000 | 216000 | 215500 | 3967 |
| 545 | 20250327 | 094200 | 85568665750 | 215750 | 216000 | 216000 | 215750 | 1517 |
| 546 | 20250327 | 094100 | 85241036750 | 215750 | 216000 | 216000 | 215500 | 942 |
| 547 | 20250327 | 094000 | 85037680000 | 216000 | 216000 | 216000 | 215500 | 1215 |
| 548 | 20250327 | 093900 | 84775333000 | 216000 | 216000 | 216000 | 215750 | 1668 |
| 549 | 20250327 | 093800 | 84415096000 | 216000 | 215750 | 216000 | 215500 | 1402 |
| 550 | 20250327 | 093700 | 84112458250 | 216000 | 215750 | 216000 | 215500 | 1551 |
| 551 | 20250327 | 093600 | 83777531500 | 215750 | 216000 | 216000 | 215500 | 1003 |
| 552 | 20250327 | 093500 | 83561009250 | 215500 | 216000 | 216000 | 215500 | 1416 |
| 553 | 20250327 | 093400 | 83255261250 | 215750 | 215750 | 216000 | 215500 | 1279 |
| 554 | 20250327 | 093300 | 82979388250 | 215750 | 215750 | 216000 | 215500 | 549 |
| 555 | 20250327 | 093200 | 82860936000 | 215750 | 216000 | 216000 | 215500 | 1157 |
| 556 | 20250327 | 093100 | 82611426000 | 216000 | 216000 | 216000 | 215500 | 2495 |
| 557 | 20250327 | 093000 | 82073042750 | 215750 | 216000 | 216500 | 215000 | 7521 |
| 558 | 20250327 | 092900 | 80450842500 | 216000 | 216000 | 216500 | 216000 | 1316 |
| 559 | 20250327 | 092800 | 80166247250 | 216000 | 216000 | 216500 | 215500 | 3621 |
| 560 | 20250327 | 092700 | 79384372500 | 216000 | 215500 | 216000 | 215500 | 2301 |
| 561 | 20250327 | 092600 | 78888255250 | 216000 | 216000 | 216000 | 215500 | 2380 |
| 562 | 20250327 | 092500 | 78375114250 | 216000 | 215750 | 216000 | 215500 | 2362 |
| 563 | 20250327 | 092400 | 77865871000 | 215750 | 216000 | 216500 | 214500 | 18395 |
| 564 | 20250327 | 092300 | 73901790000 | 216500 | 216250 | 216500 | 216000 | 2218 |
| 565 | 20250327 | 092200 | 73422047000 | 216500 | 216500 | 216500 | 216000 | 2217 |
| 566 | 20250327 | 092100 | 72942765250 | 216500 | 216500 | 216500 | 216000 | 1842 |
| 567 | 20250327 | 092000 | 72544309750 | 216500 | 216500 | 216500 | 216000 | 1916 |
| 568 | 20250327 | 091900 | 72129641750 | 216000 | 216000 | 216500 | 215500 | 5400 |
| 569 | 20250327 | 091800 | 70962965750 | 216000 | 216500 | 216500 | 216000 | 4108 |
| 570 | 20250327 | 091700 | 70075026500 | 216500 | 216000 | 216500 | 215500 | 5905 |
| 571 | 20250327 | 091600 | 68797896500 | 216000 | 214500 | 216500 | 214500 | 11938 |
| 572 | 20250327 | 091500 | 66223789250 | 214500 | 214500 | 215000 | 214500 | 2622 |
| 573 | 20250327 | 091400 | 65660602750 | 214500 | 214750 | 215000 | 214000 | 9389 |
| 574 | 20250327 | 091300 | 63646579750 | 214500 | 215000 | 215000 | 214500 | 2519 |
| 575 | 20250327 | 091200 | 63105884500 | 214500 | 214500 | 215000 | 214000 | 13144 |
| 576 | 20250327 | 091100 | 60285083500 | 214500 | 214500 | 215000 | 214000 | 14083 |
| 577 | 20250327 | 091000 | 57265891750 | 214000 | 213500 | 214500 | 213500 | 5675 |
| 578 | 20250327 | 090900 | 56051742500 | 213500 | 213500 | 214000 | 213000 | 26781 |
| 579 | 20250327 | 090800 | 50335153250 | 213000 | 213750 | 214000 | 213000 | 15091 |
| 580 | 20250327 | 090700 | 47114692750 | 213750 | 214750 | 214750 | 213500 | 25530 |
| 581 | 20250327 | 090600 | 41649854000 | 214500 | 214500 | 215000 | 214000 | 12946 |
| 582 | 20250327 | 090500 | 38871544250 | 215000 | 216000 | 216500 | 214000 | 37734 |
| 583 | 20250327 | 090400 | 30744843750 | 216000 | 216000 | 216500 | 215500 | 21267 |
| 584 | 20250327 | 090300 | 26150580250 | 216000 | 216000 | 216500 | 215500 | 16426 |
| 585 | 20250327 | 090200 | 22601112750 | 216000 | 215000 | 216500 | 215000 | 22111 |
| 586 | 20250327 | 090100 | 17830555750 | 215000 | 215500 | 216000 | 214500 | 12603 |
| 587 | 20250327 | 090000 | 15120325500 | 215500 | 215000 | 216000 | 214500 | 70060 |