35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 3 | 20250321 | 183100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20250321 | 183000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20250321 | 182900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20250321 | 182800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20250321 | 182700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20250321 | 182600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20250321 | 182500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20250321 | 182400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20250321 | 182300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20250321 | 182200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20250321 | 182100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20250321 | 182000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20250321 | 181900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20250321 | 181800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20250321 | 181700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20250321 | 181600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20250321 | 181500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20250321 | 181400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20250321 | 181300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20250321 | 181200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20250321 | 181100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20250321 | 181000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20250321 | 180900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20250321 | 180800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20250321 | 180700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20250321 | 180600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20250321 | 180500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20250321 | 180400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20250321 | 180300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20250321 | 180200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 33 | 20250321 | 180100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20250321 | 180000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20250321 | 175900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20250321 | 175800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20250321 | 175700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20250321 | 175600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20250321 | 175500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20250321 | 175400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20250321 | 175300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20250321 | 175200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20250321 | 175100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20250321 | 175000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20250321 | 174900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20250321 | 174800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20250321 | 174700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20250321 | 174600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20250321 | 174500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20250321 | 174400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20250321 | 174300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20250321 | 174200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20250321 | 174100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20250321 | 174000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20250321 | 173900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20250321 | 173800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20250321 | 173700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20250321 | 173600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20250321 | 173500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20250321 | 173400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20250321 | 173300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20250321 | 173200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 63 | 20250321 | 173100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20250321 | 173000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20250321 | 172900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20250321 | 172800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20250321 | 172700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20250321 | 172600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20250321 | 172500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20250321 | 172400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20250321 | 172300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20250321 | 172200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20250321 | 172100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20250321 | 172000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20250321 | 171900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20250321 | 171800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20250321 | 171700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20250321 | 171600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20250321 | 171500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20250321 | 171400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20250321 | 171300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20250321 | 171200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20250321 | 171100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20250321 | 171000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20250321 | 170900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20250321 | 170800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20250321 | 170700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20250321 | 170600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20250321 | 170500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20250321 | 170400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20250321 | 170300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20250321 | 170200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 93 | 20250321 | 170100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20250321 | 170000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20250321 | 165900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20250321 | 165800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20250321 | 165700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20250321 | 165600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20250321 | 165500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20250321 | 165400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20250321 | 165300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20250321 | 165200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20250321 | 165100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20250321 | 165000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20250321 | 164900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20250321 | 164800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20250321 | 164700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20250321 | 164600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20250321 | 164500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20250321 | 164400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20250321 | 164300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20250321 | 164200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20250321 | 164100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20250321 | 164000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20250321 | 163900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20250321 | 163800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20250321 | 163700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20250321 | 163600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20250321 | 163500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20250321 | 163400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20250321 | 163300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20250321 | 163200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 123 | 20250321 | 163100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20250321 | 163000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20250321 | 162900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20250321 | 162800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20250321 | 162700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20250321 | 162600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20250321 | 162500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20250321 | 162400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20250321 | 162300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20250321 | 162200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20250321 | 162100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20250321 | 162000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20250321 | 161900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20250321 | 161800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20250321 | 161700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20250321 | 161600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20250321 | 161500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20250321 | 161400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20250321 | 161300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20250321 | 161200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20250321 | 161100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20250321 | 161000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20250321 | 160900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20250321 | 160800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20250321 | 160700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20250321 | 160600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20250321 | 160500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20250321 | 160400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20250321 | 160300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20250321 | 160200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 153 | 20250321 | 160100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20250321 | 160000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20250321 | 155900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20250321 | 155800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20250321 | 155700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20250321 | 155600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20250321 | 155500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20250321 | 155400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20250321 | 155300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20250321 | 155200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20250321 | 155100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20250321 | 155000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20250321 | 154900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20250321 | 154800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20250321 | 154700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20250321 | 154600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20250321 | 154500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20250321 | 154400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20250321 | 154300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20250321 | 154200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20250321 | 154100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20250321 | 154000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20250321 | 153900 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20250321 | 153800 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20250321 | 153700 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20250321 | 153600 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20250321 | 153500 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20250321 | 153400 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20250321 | 153300 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20250321 | 153200 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 183 | 20250321 | 153100 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20250321 | 153000 | 1217894456750 | 215500 | 215500 | 215500 | 215500 | 1144409 |
| 185 | 20250321 | 152900 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 186 | 20250321 | 152800 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 187 | 20250321 | 152700 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 188 | 20250321 | 152600 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 189 | 20250321 | 152500 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 190 | 20250321 | 152400 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 191 | 20250321 | 152300 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 192 | 20250321 | 152200 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 193 | 20250321 | 152100 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 194 | 20250321 | 152000 | 971274317250 | 214250 | 214250 | 214250 | 214250 | 0 |
| 195 | 20250321 | 151900 | 971274317250 | 214250 | 215500 | 215500 | 214000 | 13277 |
| 196 | 20250321 | 151800 | 968425289000 | 215000 | 216000 | 216000 | 214500 | 31790 |
| 197 | 20250321 | 151700 | 961580347500 | 216000 | 215500 | 216000 | 215000 | 33121 |
| 198 | 20250321 | 151600 | 954437584000 | 215500 | 215500 | 215500 | 215000 | 43313 |
| 199 | 20250321 | 151500 | 945104524000 | 215500 | 215500 | 215500 | 215000 | 29955 |
| 200 | 20250321 | 151400 | 938653149000 | 215500 | 215000 | 215500 | 214750 | 33298 |
| 201 | 20250321 | 151300 | 931491108750 | 215000 | 215000 | 215000 | 214500 | 13213 |
| 202 | 20250321 | 151200 | 928652191250 | 215000 | 215000 | 215000 | 214500 | 34774 |
| 203 | 20250321 | 151100 | 921176704250 | 215000 | 214500 | 215000 | 214500 | 11695 |
| 204 | 20250321 | 151000 | 918663037500 | 215000 | 215000 | 215000 | 214500 | 7452 |
| 205 | 20250321 | 150900 | 917061577250 | 215000 | 215000 | 215000 | 214500 | 5400 |
| 206 | 20250321 | 150800 | 915901473250 | 215000 | 214500 | 215000 | 214500 | 5587 |
| 207 | 20250321 | 150700 | 914700705250 | 214750 | 214500 | 215000 | 214500 | 3707 |
| 208 | 20250321 | 150600 | 913904095250 | 214750 | 215000 | 215000 | 214500 | 4499 |
| 209 | 20250321 | 150500 | 912937460500 | 215000 | 214500 | 215000 | 214500 | 3404 |
| 210 | 20250321 | 150400 | 912205727500 | 214500 | 215000 | 215000 | 214500 | 6806 |
| 211 | 20250321 | 150300 | 910742779750 | 215000 | 214500 | 215000 | 214000 | 10463 |
| 212 | 20250321 | 150200 | 908496942750 | 214500 | 214000 | 214500 | 214000 | 9438 |
| 213 | 20250321 | 150100 | 906472567500 | 214000 | 214500 | 214500 | 214000 | 4830 |
| 214 | 20250321 | 150000 | 905436819000 | 214500 | 214000 | 214500 | 214000 | 2700 |
| 215 | 20250321 | 145900 | 904857928000 | 214250 | 214750 | 214750 | 214000 | 15891 |
| 216 | 20250321 | 145800 | 901451438750 | 214750 | 214500 | 215000 | 214500 | 5568 |
| 217 | 20250321 | 145700 | 900256161250 | 214500 | 215000 | 215000 | 214500 | 10769 |
| 218 | 20250321 | 145600 | 897945245750 | 215000 | 214500 | 215000 | 214000 | 21607 |
| 219 | 20250321 | 145500 | 893310249750 | 214500 | 214500 | 214500 | 214000 | 2960 |
| 220 | 20250321 | 145400 | 892675542000 | 214500 | 214500 | 214500 | 214000 | 3648 |
| 221 | 20250321 | 145300 | 891893361500 | 214500 | 214500 | 214500 | 214000 | 4576 |
| 222 | 20250321 | 145200 | 890911920000 | 214500 | 213500 | 214500 | 213500 | 18564 |
| 223 | 20250321 | 145100 | 886936646750 | 213500 | 213500 | 214000 | 213500 | 4275 |
| 224 | 20250321 | 145000 | 886022545500 | 213500 | 213500 | 214000 | 213500 | 2816 |
| 225 | 20250321 | 144900 | 885420778500 | 213500 | 214500 | 214750 | 213500 | 46711 |
| 226 | 20250321 | 144800 | 875414415500 | 214500 | 215000 | 215000 | 214500 | 4287 |
| 227 | 20250321 | 144700 | 874493719750 | 214500 | 214500 | 215000 | 214500 | 4078 |
| 228 | 20250321 | 144600 | 873617736000 | 215000 | 214500 | 215000 | 214500 | 3779 |
| 229 | 20250321 | 144500 | 872805928000 | 214500 | 214750 | 215000 | 214500 | 6523 |
| 230 | 20250321 | 144400 | 871405787250 | 214500 | 214500 | 215000 | 214500 | 3437 |
| 231 | 20250321 | 144300 | 870667990250 | 214500 | 215000 | 215000 | 214500 | 7022 |
| 232 | 20250321 | 144200 | 869160716750 | 214500 | 214500 | 215000 | 214500 | 5952 |
| 233 | 20250321 | 144100 | 867881618250 | 215000 | 215000 | 215000 | 214500 | 4232 |
| 234 | 20250321 | 144000 | 866972755500 | 214500 | 214750 | 215000 | 214500 | 7514 |
| 235 | 20250321 | 143900 | 865360049250 | 214500 | 214500 | 215000 | 214500 | 5161 |
| 236 | 20250321 | 143800 | 864251771000 | 214500 | 215000 | 215000 | 214500 | 3818 |
| 237 | 20250321 | 143700 | 863431827500 | 214500 | 214500 | 215000 | 214500 | 2865 |
| 238 | 20250321 | 143600 | 862816135750 | 214500 | 215000 | 215000 | 214500 | 3679 |
| 239 | 20250321 | 143500 | 862026053250 | 214500 | 214500 | 215000 | 214500 | 2963 |
| 240 | 20250321 | 143400 | 861389861500 | 215000 | 215000 | 215000 | 214500 | 3328 |
| 241 | 20250321 | 143300 | 860674707000 | 215000 | 215000 | 215000 | 214500 | 3192 |
| 242 | 20250321 | 143200 | 859988730000 | 214500 | 215000 | 215000 | 214500 | 3188 |
| 243 | 20250321 | 143100 | 859303943250 | 215000 | 214500 | 215000 | 214500 | 2541 |
| 244 | 20250321 | 143000 | 858758134500 | 214750 | 214750 | 215000 | 214500 | 2503 |
| 245 | 20250321 | 142900 | 858220372750 | 214750 | 214500 | 215000 | 214000 | 11186 |
| 246 | 20250321 | 142800 | 855820603750 | 214000 | 214000 | 214500 | 214000 | 5953 |
| 247 | 20250321 | 142700 | 854544095500 | 214500 | 214000 | 214500 | 214000 | 3654 |
| 248 | 20250321 | 142600 | 853761182500 | 214500 | 214500 | 214500 | 213500 | 28452 |
| 249 | 20250321 | 142500 | 847672432750 | 214000 | 215000 | 215000 | 214000 | 35474 |
| 250 | 20250321 | 142400 | 840067925750 | 215000 | 214500 | 215000 | 214500 | 3153 |
| 251 | 20250321 | 142300 | 839390570500 | 214500 | 215000 | 215000 | 214500 | 2379 |
| 252 | 20250321 | 142200 | 838879162750 | 214500 | 215000 | 215000 | 214500 | 2629 |
| 253 | 20250321 | 142100 | 838314068250 | 215000 | 215000 | 215000 | 214500 | 2750 |
| 254 | 20250321 | 142000 | 837722997500 | 215000 | 215000 | 215000 | 214500 | 2246 |
| 255 | 20250321 | 141900 | 837240205250 | 214500 | 215000 | 215000 | 214500 | 16367 |
| 256 | 20250321 | 141800 | 833722389250 | 214500 | 215000 | 215000 | 214500 | 2784 |
| 257 | 20250321 | 141700 | 833124305250 | 214500 | 214500 | 215000 | 214500 | 2678 |
| 258 | 20250321 | 141600 | 832549027500 | 215000 | 214500 | 215000 | 214500 | 3080 |
| 259 | 20250321 | 141500 | 831887178750 | 215000 | 214500 | 215000 | 214500 | 4878 |
| 260 | 20250321 | 141400 | 830838801250 | 214500 | 214750 | 215000 | 214500 | 5427 |
| 261 | 20250321 | 141300 | 829673023250 | 215000 | 215000 | 215000 | 214500 | 3283 |
| 262 | 20250321 | 141200 | 828967269750 | 215000 | 214500 | 215000 | 214500 | 4570 |
| 263 | 20250321 | 141100 | 827985251250 | 215000 | 214500 | 215000 | 214500 | 2084 |
| 264 | 20250321 | 141000 | 827537687750 | 214500 | 214500 | 215000 | 214500 | 2484 |
| 265 | 20250321 | 140900 | 827003977500 | 214500 | 214500 | 215000 | 214500 | 2852 |
| 266 | 20250321 | 140800 | 826391283500 | 214500 | 215000 | 215000 | 214500 | 2649 |
| 267 | 20250321 | 140700 | 825822184000 | 214500 | 214750 | 215000 | 214500 | 2615 |
| 268 | 20250321 | 140600 | 825260379250 | 214500 | 214750 | 215000 | 214500 | 2634 |
| 269 | 20250321 | 140500 | 824694501000 | 214500 | 214500 | 215000 | 214500 | 2180 |
| 270 | 20250321 | 140400 | 824226232250 | 214500 | 215000 | 215000 | 214500 | 2482 |
| 271 | 20250321 | 140300 | 823693032750 | 215000 | 214500 | 215000 | 214500 | 4497 |
| 272 | 20250321 | 140200 | 822727401250 | 215000 | 215000 | 215000 | 214500 | 2639 |
| 273 | 20250321 | 140100 | 822160289500 | 214500 | 214500 | 215000 | 214500 | 2789 |
| 274 | 20250321 | 140000 | 821561655500 | 214500 | 214500 | 215000 | 214500 | 2655 |
| 275 | 20250321 | 135900 | 820991347000 | 215000 | 215000 | 215000 | 214500 | 2231 |
| 276 | 20250321 | 135800 | 820511923500 | 215000 | 215250 | 215250 | 214500 | 22647 |
| 277 | 20250321 | 135700 | 815648716500 | 215000 | 215250 | 215500 | 215000 | 2329 |
| 278 | 20250321 | 135600 | 815147094750 | 215500 | 215000 | 215500 | 214500 | 14594 |
| 279 | 20250321 | 135500 | 812009130000 | 214750 | 215000 | 215000 | 214750 | 5627 |
| 280 | 20250321 | 135400 | 810799456750 | 214750 | 215000 | 215000 | 214750 | 5370 |
| 281 | 20250321 | 135300 | 809644941750 | 214750 | 214750 | 215000 | 214750 | 3317 |
| 282 | 20250321 | 135200 | 808931813000 | 215000 | 215000 | 215000 | 214750 | 1287 |
| 283 | 20250321 | 135100 | 808655143000 | 214750 | 214500 | 215500 | 214500 | 21200 |
| 284 | 20250321 | 135000 | 804098014000 | 214500 | 214750 | 215000 | 214500 | 2246 |
| 285 | 20250321 | 134900 | 803615198750 | 214750 | 215000 | 215000 | 214500 | 8930 |
| 286 | 20250321 | 134800 | 801695324500 | 215000 | 214750 | 215000 | 214500 | 5326 |
| 287 | 20250321 | 134700 | 800550365000 | 214500 | 214500 | 215000 | 214500 | 2083 |
| 288 | 20250321 | 134600 | 800102781750 | 214500 | 214250 | 215000 | 214250 | 10091 |
| 289 | 20250321 | 134500 | 797937962750 | 214500 | 214000 | 214500 | 213500 | 6409 |
| 290 | 20250321 | 134400 | 796566875250 | 213500 | 214000 | 214000 | 213500 | 2748 |
| 291 | 20250321 | 134300 | 795979758750 | 213750 | 214500 | 214500 | 213500 | 18918 |
| 292 | 20250321 | 134200 | 791931074000 | 214500 | 214500 | 215000 | 214000 | 9836 |
| 293 | 20250321 | 134100 | 789821479000 | 215000 | 215000 | 215000 | 214500 | 3302 |
| 294 | 20250321 | 134000 | 789112746500 | 215000 | 214750 | 215000 | 214500 | 5245 |
| 295 | 20250321 | 133900 | 787987179500 | 215000 | 214000 | 215000 | 214000 | 3767 |
| 296 | 20250321 | 133800 | 787179212500 | 214500 | 214500 | 214500 | 214000 | 8770 |
| 297 | 20250321 | 133700 | 785298241500 | 214500 | 214500 | 214500 | 214000 | 3048 |
| 298 | 20250321 | 133600 | 784644605000 | 214500 | 214500 | 214500 | 214250 | 2135 |
| 299 | 20250321 | 133500 | 784186752000 | 214500 | 214750 | 214750 | 214000 | 20025 |
| 300 | 20250321 | 133400 | 779892509250 | 214500 | 214750 | 215000 | 214500 | 3019 |
| 301 | 20250321 | 133300 | 779244229000 | 215000 | 215000 | 215000 | 214500 | 2239 |
| 302 | 20250321 | 133200 | 778763026000 | 214500 | 215000 | 215000 | 214500 | 2114 |
| 303 | 20250321 | 133100 | 778308821000 | 215000 | 215000 | 215000 | 214500 | 2066 |
| 304 | 20250321 | 133000 | 777864905250 | 214500 | 214750 | 215000 | 214500 | 5584 |
| 305 | 20250321 | 132900 | 776666499750 | 214750 | 215000 | 215000 | 214500 | 3946 |
| 306 | 20250321 | 132800 | 775818806750 | 215000 | 215000 | 215000 | 214500 | 5915 |
| 307 | 20250321 | 132700 | 774547933500 | 215000 | 215000 | 215000 | 214500 | 2435 |
| 308 | 20250321 | 132600 | 774024619250 | 215000 | 214250 | 215000 | 214250 | 11610 |
| 309 | 20250321 | 132500 | 771533716000 | 214500 | 214500 | 214500 | 214250 | 2944 |
| 310 | 20250321 | 132400 | 770902314750 | 214500 | 214500 | 214500 | 214000 | 2383 |
| 311 | 20250321 | 132300 | 770391315500 | 214500 | 214500 | 214500 | 214000 | 2285 |
| 312 | 20250321 | 132200 | 769901364250 | 214500 | 214250 | 214500 | 214250 | 4595 |
| 313 | 20250321 | 132100 | 768915858000 | 214500 | 214250 | 214500 | 214000 | 3441 |
| 314 | 20250321 | 132000 | 768177906750 | 214500 | 214500 | 214500 | 214000 | 1180 |
| 315 | 20250321 | 131900 | 767924894000 | 214500 | 215000 | 215000 | 214000 | 18786 |
| 316 | 20250321 | 131800 | 763895429250 | 214500 | 215000 | 215000 | 214500 | 2236 |
| 317 | 20250321 | 131700 | 763414893000 | 214500 | 215000 | 215000 | 214500 | 3699 |
| 318 | 20250321 | 131600 | 762619913000 | 215000 | 215000 | 215000 | 214500 | 2652 |
| 319 | 20250321 | 131500 | 762050158000 | 215000 | 215000 | 215000 | 214500 | 1657 |
| 320 | 20250321 | 131400 | 761693938500 | 215000 | 214500 | 215000 | 214000 | 14425 |
| 321 | 20250321 | 131300 | 758599001750 | 214500 | 214250 | 214500 | 214000 | 1392 |
| 322 | 20250321 | 131200 | 758300580750 | 214000 | 214500 | 214500 | 214000 | 8042 |
| 323 | 20250321 | 131100 | 756578498750 | 214500 | 214500 | 214500 | 214000 | 2624 |
| 324 | 20250321 | 131000 | 756015897500 | 214250 | 214500 | 214500 | 214250 | 1763 |
| 325 | 20250321 | 130900 | 755637769250 | 214500 | 214000 | 214500 | 214000 | 1052 |
| 326 | 20250321 | 130800 | 755412271750 | 214000 | 214500 | 214500 | 214000 | 9494 |
| 327 | 20250321 | 130700 | 753377149500 | 214750 | 214500 | 215000 | 214250 | 12052 |
| 328 | 20250321 | 130600 | 750791855000 | 214500 | 213500 | 214500 | 213500 | 26016 |
| 329 | 20250321 | 130500 | 745221905250 | 214000 | 214000 | 214000 | 213500 | 2569 |
| 330 | 20250321 | 130400 | 744672550500 | 214000 | 213500 | 214000 | 213500 | 4206 |
| 331 | 20250321 | 130300 | 743773052750 | 213500 | 213500 | 214000 | 213500 | 2862 |
| 332 | 20250321 | 130200 | 743161506750 | 213500 | 214000 | 214000 | 213500 | 7607 |
| 333 | 20250321 | 130100 | 741536974500 | 213500 | 214000 | 214000 | 213500 | 2682 |
| 334 | 20250321 | 130000 | 740963681500 | 214000 | 214000 | 214000 | 213500 | 2848 |
| 335 | 20250321 | 125900 | 740354636000 | 214000 | 213500 | 214000 | 213500 | 6609 |
| 336 | 20250321 | 125800 | 738940759750 | 213500 | 213750 | 214000 | 213500 | 2715 |
| 337 | 20250321 | 125700 | 738360837750 | 213750 | 213750 | 214000 | 213250 | 27434 |
| 338 | 20250321 | 125600 | 732502443500 | 213500 | 214000 | 214000 | 213500 | 4573 |
| 339 | 20250321 | 125500 | 731525345500 | 213500 | 213750 | 214000 | 213500 | 6325 |
| 340 | 20250321 | 125400 | 730174672500 | 213500 | 214250 | 214250 | 213500 | 28514 |
| 341 | 20250321 | 125300 | 724074053500 | 214250 | 215000 | 215000 | 214000 | 17690 |
| 342 | 20250321 | 125200 | 720279410750 | 215000 | 214500 | 215000 | 214000 | 11287 |
| 343 | 20250321 | 125100 | 717858135750 | 214500 | 214500 | 214500 | 214000 | 3056 |
| 344 | 20250321 | 125000 | 717203091500 | 214500 | 214000 | 214500 | 214000 | 3409 |
| 345 | 20250321 | 124900 | 716472618500 | 214000 | 214500 | 214500 | 214000 | 3064 |
| 346 | 20250321 | 124800 | 715815800250 | 214500 | 214500 | 214500 | 214000 | 3064 |
| 347 | 20250321 | 124700 | 715158952250 | 214000 | 214500 | 214500 | 214000 | 2423 |
| 348 | 20250321 | 124600 | 714639656250 | 214500 | 214000 | 214500 | 214000 | 3561 |
| 349 | 20250321 | 124500 | 713876200750 | 214500 | 214500 | 214500 | 214000 | 4134 |
| 350 | 20250321 | 124400 | 712989734250 | 214500 | 214000 | 214500 | 214000 | 1914 |
| 351 | 20250321 | 124300 | 712579435000 | 214000 | 214500 | 214500 | 214000 | 2544 |
| 352 | 20250321 | 124200 | 712034137750 | 214500 | 214000 | 214500 | 214000 | 2311 |
| 353 | 20250321 | 124100 | 711538688250 | 214000 | 214250 | 214500 | 214000 | 2567 |
| 354 | 20250321 | 124000 | 710988360750 | 214500 | 214000 | 214500 | 214000 | 3219 |
| 355 | 20250321 | 123900 | 710298021000 | 214500 | 214250 | 214500 | 214000 | 3821 |
| 356 | 20250321 | 123800 | 709478695500 | 214250 | 214500 | 215000 | 214000 | 15579 |
| 357 | 20250321 | 123700 | 706136496250 | 215000 | 215000 | 215000 | 214500 | 2112 |
| 358 | 20250321 | 123600 | 705682696750 | 215000 | 215000 | 215000 | 214500 | 2761 |
| 359 | 20250321 | 123500 | 705089510250 | 215000 | 215000 | 215000 | 214500 | 2601 |
| 360 | 20250321 | 123400 | 704531028000 | 215000 | 215000 | 215000 | 214500 | 592 |
| 361 | 20250321 | 123300 | 704403834500 | 215000 | 215250 | 215500 | 214500 | 12187 |
| 362 | 20250321 | 123200 | 701785686000 | 215250 | 215000 | 215500 | 215000 | 3920 |
| 363 | 20250321 | 123100 | 700941569500 | 215500 | 215000 | 215500 | 214500 | 23107 |
| 364 | 20250321 | 123000 | 695972509250 | 215000 | 214500 | 215000 | 214250 | 16734 |
| 365 | 20250321 | 122900 | 692382619750 | 214250 | 214500 | 214500 | 214250 | 2112 |
| 366 | 20250321 | 122800 | 691929797500 | 214250 | 214500 | 214500 | 214000 | 1900 |
| 367 | 20250321 | 122700 | 691522589000 | 214000 | 214500 | 215000 | 214000 | 26707 |
| 368 | 20250321 | 122600 | 685793945750 | 214500 | 215000 | 215000 | 214500 | 2244 |
| 369 | 20250321 | 122500 | 685312003000 | 215000 | 214500 | 215000 | 214500 | 2469 |
| 370 | 20250321 | 122400 | 684782129000 | 214500 | 215000 | 215000 | 214500 | 4849 |
| 371 | 20250321 | 122300 | 683741021750 | 215000 | 215000 | 215000 | 214500 | 2522 |
| 372 | 20250321 | 122200 | 683199490500 | 215000 | 214500 | 215000 | 214500 | 2418 |
| 373 | 20250321 | 122100 | 682680091000 | 215000 | 214500 | 215000 | 214500 | 2135 |
| 374 | 20250321 | 122000 | 682221392000 | 215000 | 215000 | 215000 | 214500 | 2623 |
| 375 | 20250321 | 121900 | 681657976250 | 215000 | 215000 | 215000 | 214500 | 5149 |
| 376 | 20250321 | 121800 | 680552368000 | 215000 | 215000 | 215000 | 214500 | 2752 |
| 377 | 20250321 | 121700 | 679960837250 | 214750 | 215000 | 215000 | 214500 | 3997 |
| 378 | 20250321 | 121600 | 679101582250 | 214500 | 215000 | 215000 | 214500 | 12754 |
| 379 | 20250321 | 121500 | 676360159000 | 215000 | 214500 | 215000 | 214500 | 2418 |
| 380 | 20250321 | 121400 | 675840614000 | 215000 | 215000 | 215000 | 214500 | 3323 |
| 381 | 20250321 | 121300 | 675127103500 | 214500 | 214500 | 215000 | 214500 | 3578 |
| 382 | 20250321 | 121200 | 674358749500 | 214500 | 214750 | 215000 | 214500 | 3785 |
| 383 | 20250321 | 121100 | 673545628250 | 214750 | 215500 | 215500 | 214500 | 20409 |
| 384 | 20250321 | 121000 | 669159267250 | 215000 | 216000 | 216000 | 215000 | 35187 |
| 385 | 20250321 | 120900 | 661579173000 | 215500 | 216000 | 216000 | 215500 | 2406 |
| 386 | 20250321 | 120800 | 661059630750 | 216000 | 216000 | 216000 | 215500 | 2653 |
| 387 | 20250321 | 120700 | 660486871000 | 216000 | 216000 | 216000 | 215500 | 2287 |
| 388 | 20250321 | 120600 | 659993016250 | 215500 | 215500 | 216000 | 215500 | 3332 |
| 389 | 20250321 | 120500 | 659274038000 | 215500 | 215500 | 216000 | 215500 | 2825 |
| 390 | 20250321 | 120400 | 658663975250 | 215500 | 216000 | 216000 | 215500 | 2907 |
| 391 | 20250321 | 120300 | 658036129000 | 216000 | 215750 | 216000 | 215500 | 3807 |
| 392 | 20250321 | 120200 | 657214104500 | 216000 | 216000 | 216000 | 215500 | 4810 |
| 393 | 20250321 | 120100 | 656175241750 | 216000 | 215750 | 216000 | 215500 | 3104 |
| 394 | 20250321 | 120000 | 655504864500 | 215750 | 216000 | 216000 | 215500 | 8210 |
| 395 | 20250321 | 115900 | 653731828250 | 215500 | 216000 | 216000 | 215500 | 3116 |
| 396 | 20250321 | 115800 | 653059006750 | 216000 | 215500 | 216000 | 215500 | 2243 |
| 397 | 20250321 | 115700 | 652574823750 | 216000 | 216000 | 216000 | 215500 | 6392 |
| 398 | 20250321 | 115600 | 651194431500 | 216000 | 215500 | 216000 | 215500 | 1837 |
| 399 | 20250321 | 115500 | 650797766750 | 215500 | 215500 | 216000 | 215500 | 1342 |
| 400 | 20250321 | 115400 | 650508349750 | 215500 | 216000 | 216500 | 215500 | 14318 |
| 401 | 20250321 | 115300 | 647416223750 | 216250 | 216500 | 216500 | 216000 | 2498 |
| 402 | 20250321 | 115200 | 646875853250 | 216500 | 216000 | 216500 | 215750 | 8504 |
| 403 | 20250321 | 115100 | 645038163500 | 216000 | 216000 | 216000 | 215500 | 10225 |
| 404 | 20250321 | 115000 | 642829809000 | 216000 | 215500 | 216000 | 215500 | 1989 |
| 405 | 20250321 | 114900 | 642400641500 | 216000 | 216500 | 216500 | 215500 | 18222 |
| 406 | 20250321 | 114800 | 638466728500 | 216500 | 216250 | 217000 | 216000 | 36248 |
| 407 | 20250321 | 114700 | 630619351250 | 216000 | 216500 | 216500 | 216000 | 3869 |
| 408 | 20250321 | 114600 | 629782246000 | 216000 | 216500 | 216500 | 216000 | 4270 |
| 409 | 20250321 | 114500 | 628858206250 | 216000 | 216500 | 216500 | 216000 | 1931 |
| 410 | 20250321 | 114400 | 628440433000 | 216500 | 216500 | 216500 | 216000 | 8063 |
| 411 | 20250321 | 114300 | 626696669000 | 216500 | 216500 | 216500 | 216000 | 9135 |
| 412 | 20250321 | 114200 | 624721930500 | 216500 | 217000 | 217000 | 216000 | 14718 |
| 413 | 20250321 | 114100 | 621536132500 | 217000 | 216500 | 217000 | 216250 | 9975 |
| 414 | 20250321 | 114000 | 619375021000 | 216500 | 216500 | 216500 | 216000 | 5770 |
| 415 | 20250321 | 113900 | 618126405500 | 216500 | 216250 | 216500 | 216000 | 2402 |
| 416 | 20250321 | 113800 | 617606603000 | 216250 | 216500 | 216500 | 216000 | 6029 |
| 417 | 20250321 | 113700 | 616301994000 | 216000 | 216000 | 216500 | 216000 | 3443 |
| 418 | 20250321 | 113600 | 615557721500 | 216000 | 216000 | 216500 | 216000 | 1978 |
| 419 | 20250321 | 113500 | 615129786250 | 216000 | 217000 | 217000 | 216000 | 7210 |
| 420 | 20250321 | 113400 | 613568401250 | 216750 | 217000 | 217000 | 216500 | 1646 |
| 421 | 20250321 | 113300 | 613211910750 | 216500 | 216500 | 217000 | 216000 | 6510 |
| 422 | 20250321 | 113200 | 611801655750 | 216250 | 217000 | 217000 | 216000 | 20882 |
| 423 | 20250321 | 113100 | 607284003750 | 216500 | 216750 | 217000 | 216500 | 6739 |
| 424 | 20250321 | 113000 | 605824154250 | 216500 | 216500 | 217000 | 216500 | 5785 |
| 425 | 20250321 | 112900 | 604570924750 | 217000 | 216500 | 217000 | 216500 | 5527 |
| 426 | 20250321 | 112800 | 603373255000 | 217000 | 216500 | 217000 | 216500 | 2128 |
| 427 | 20250321 | 112700 | 602912167250 | 216500 | 216500 | 217000 | 216500 | 4736 |
| 428 | 20250321 | 112600 | 601886477750 | 216500 | 217500 | 217500 | 216500 | 38670 |
| 429 | 20250321 | 112500 | 593504414000 | 217250 | 218000 | 218000 | 217000 | 6492 |
| 430 | 20250321 | 112400 | 592092437250 | 217500 | 218000 | 218500 | 217500 | 6499 |
| 431 | 20250321 | 112300 | 590674278500 | 218000 | 218000 | 218500 | 217000 | 39038 |
| 432 | 20250321 | 112200 | 582172393250 | 218000 | 218500 | 218500 | 217500 | 19400 |
| 433 | 20250321 | 112100 | 577944596750 | 218500 | 218500 | 218500 | 218000 | 3003 |
| 434 | 20250321 | 112000 | 577289164250 | 218000 | 218250 | 218500 | 218000 | 4410 |
| 435 | 20250321 | 111900 | 576326687750 | 218000 | 218000 | 218500 | 218000 | 2016 |
| 436 | 20250321 | 111800 | 575886903750 | 218000 | 219000 | 219000 | 218000 | 18089 |
| 437 | 20250321 | 111700 | 571933857000 | 218500 | 218500 | 219000 | 218500 | 3637 |
| 438 | 20250321 | 111600 | 571138148500 | 219000 | 218750 | 219000 | 218500 | 6313 |
| 439 | 20250321 | 111500 | 569756391750 | 218500 | 218750 | 219000 | 218500 | 6724 |
| 440 | 20250321 | 111400 | 568285272000 | 218750 | 219000 | 219000 | 218500 | 12346 |
| 441 | 20250321 | 111300 | 565586742250 | 218500 | 218500 | 219000 | 218500 | 2168 |
| 442 | 20250321 | 111200 | 565112470250 | 219000 | 219000 | 219000 | 218000 | 32091 |
| 443 | 20250321 | 111100 | 558099771750 | 218500 | 219000 | 219000 | 218500 | 4519 |
| 444 | 20250321 | 111000 | 557110996000 | 218500 | 218500 | 219000 | 218500 | 3594 |
| 445 | 20250321 | 110900 | 556324256750 | 218500 | 219000 | 219000 | 218500 | 5455 |
| 446 | 20250321 | 110800 | 555130153000 | 219000 | 219000 | 219000 | 218500 | 7163 |
| 447 | 20250321 | 110700 | 553562495500 | 218500 | 219000 | 219000 | 218500 | 5239 |
| 448 | 20250321 | 110600 | 552415639000 | 218500 | 218500 | 219000 | 218000 | 23741 |
| 449 | 20250321 | 110500 | 547227045250 | 218500 | 218500 | 218500 | 218000 | 5544 |
| 450 | 20250321 | 110400 | 546016088750 | 218000 | 218500 | 218500 | 218000 | 4985 |
| 451 | 20250321 | 110300 | 544927009750 | 218500 | 218500 | 218500 | 218000 | 2747 |
| 452 | 20250321 | 110200 | 544327099500 | 218500 | 218500 | 218500 | 218000 | 3781 |
| 453 | 20250321 | 110100 | 543501077750 | 218500 | 218000 | 218500 | 218000 | 5937 |
| 454 | 20250321 | 110000 | 542205451750 | 218500 | 218250 | 218500 | 218000 | 4923 |
| 455 | 20250321 | 105900 | 541130544500 | 218250 | 218250 | 218500 | 218000 | 2751 |
| 456 | 20250321 | 105800 | 540530135750 | 218250 | 218750 | 219000 | 218000 | 10516 |
| 457 | 20250321 | 105700 | 538233231000 | 218500 | 218500 | 219000 | 218500 | 3933 |
| 458 | 20250321 | 105600 | 537373351000 | 218500 | 219000 | 219000 | 218000 | 7323 |
| 459 | 20250321 | 105500 | 535772538750 | 218500 | 219000 | 219000 | 218000 | 33854 |
| 460 | 20250321 | 105400 | 528377042000 | 219000 | 218000 | 219000 | 217500 | 67565 |
| 461 | 20250321 | 105300 | 513625831000 | 218000 | 217500 | 218000 | 217500 | 3610 |
| 462 | 20250321 | 105200 | 512839693250 | 217500 | 218000 | 218500 | 217500 | 11537 |
| 463 | 20250321 | 105100 | 510323925000 | 218500 | 218250 | 218500 | 218000 | 3884 |
| 464 | 20250321 | 105000 | 509475665500 | 218000 | 218500 | 218500 | 218000 | 3639 |
| 465 | 20250321 | 104900 | 508681995500 | 218500 | 218250 | 218500 | 217500 | 15738 |
| 466 | 20250321 | 104800 | 505250075000 | 218250 | 218500 | 218500 | 218000 | 4334 |
| 467 | 20250321 | 104700 | 504303692500 | 218500 | 218000 | 218500 | 218000 | 3521 |
| 468 | 20250321 | 104600 | 503534651250 | 218000 | 217750 | 218500 | 217500 | 19844 |
| 469 | 20250321 | 104500 | 499204839750 | 217500 | 218000 | 218000 | 217500 | 3648 |
| 470 | 20250321 | 104400 | 498410062500 | 217500 | 218000 | 218000 | 217500 | 5297 |
| 471 | 20250321 | 104300 | 497255909000 | 218000 | 218000 | 218000 | 217500 | 11123 |
| 472 | 20250321 | 104200 | 494834732250 | 217750 | 218000 | 218000 | 217500 | 5184 |
| 473 | 20250321 | 104100 | 493706315250 | 217500 | 219000 | 219000 | 217500 | 39419 |
| 474 | 20250321 | 104000 | 485103993750 | 219000 | 219000 | 219000 | 218500 | 6479 |
| 475 | 20250321 | 103900 | 483686231750 | 219000 | 219000 | 219000 | 218500 | 4279 |
| 476 | 20250321 | 103800 | 482749699000 | 219000 | 218500 | 219000 | 218500 | 3100 |
| 477 | 20250321 | 103700 | 482071352500 | 218500 | 219000 | 219000 | 218500 | 2425 |
| 478 | 20250321 | 103600 | 481540471750 | 219000 | 219000 | 219500 | 218500 | 75277 |
| 479 | 20250321 | 103500 | 465053407750 | 219000 | 219000 | 219000 | 218500 | 15634 |
| 480 | 20250321 | 103400 | 461635532000 | 219000 | 219000 | 219000 | 218500 | 6980 |
| 481 | 20250321 | 103300 | 460107294250 | 219000 | 218500 | 219000 | 218000 | 46985 |
| 482 | 20250321 | 103200 | 449828429750 | 218500 | 218000 | 218500 | 218000 | 7282 |
| 483 | 20250321 | 103100 | 448238830500 | 218000 | 218000 | 218500 | 218000 | 4389 |
| 484 | 20250321 | 103000 | 447281461000 | 218000 | 218250 | 218500 | 217500 | 24828 |
| 485 | 20250321 | 102900 | 441867853250 | 218000 | 219000 | 219000 | 218000 | 56660 |
| 486 | 20250321 | 102800 | 429494828250 | 219000 | 219000 | 219000 | 218500 | 16861 |
| 487 | 20250321 | 102700 | 425802836500 | 219000 | 219000 | 219000 | 218500 | 8800 |
| 488 | 20250321 | 102600 | 423876433250 | 219000 | 218500 | 219000 | 218500 | 10661 |
| 489 | 20250321 | 102500 | 421542791000 | 218500 | 219000 | 219000 | 218500 | 6142 |
| 490 | 20250321 | 102400 | 420198423000 | 218500 | 219000 | 219000 | 218500 | 5956 |
| 491 | 20250321 | 102300 | 418894903250 | 218750 | 219000 | 219000 | 218500 | 7103 |
| 492 | 20250321 | 102200 | 417340461000 | 219000 | 219000 | 219000 | 218500 | 12923 |
| 493 | 20250321 | 102100 | 414510809750 | 219000 | 219000 | 219000 | 218500 | 10577 |
| 494 | 20250321 | 102000 | 412197701500 | 219000 | 218500 | 219000 | 218000 | 50336 |
| 495 | 20250321 | 101900 | 401198910250 | 218500 | 218500 | 218500 | 218000 | 7231 |
| 496 | 20250321 | 101800 | 399619422750 | 218000 | 218000 | 218500 | 217750 | 62048 |
| 497 | 20250321 | 101700 | 386088966750 | 218000 | 218000 | 218000 | 217500 | 13857 |
| 498 | 20250321 | 101600 | 383068541500 | 218000 | 218000 | 218000 | 217500 | 15999 |
| 499 | 20250321 | 101500 | 379582478250 | 217750 | 217500 | 218000 | 217000 | 36470 |
| 500 | 20250321 | 101400 | 371648468750 | 217500 | 217500 | 217500 | 217000 | 15947 |
| 501 | 20250321 | 101300 | 368180910000 | 217500 | 217000 | 217500 | 216500 | 39272 |
| 502 | 20250321 | 101200 | 359655234000 | 217000 | 217000 | 217000 | 216500 | 4704 |
| 503 | 20250321 | 101100 | 358634636250 | 216500 | 216750 | 217000 | 216500 | 11646 |
| 504 | 20250321 | 101000 | 356107892750 | 217000 | 217000 | 217000 | 216500 | 4408 |
| 505 | 20250321 | 100900 | 355151738500 | 216500 | 216000 | 217000 | 216000 | 16994 |
| 506 | 20250321 | 100800 | 351471547000 | 216500 | 216500 | 216500 | 216000 | 9028 |
| 507 | 20250321 | 100700 | 349518128250 | 216500 | 216500 | 216500 | 216000 | 7040 |
| 508 | 20250321 | 100600 | 347996580500 | 216000 | 216500 | 216500 | 216000 | 8337 |
| 509 | 20250321 | 100500 | 346193824750 | 216250 | 216000 | 216500 | 215500 | 15958 |
| 510 | 20250321 | 100400 | 342748174750 | 216000 | 216000 | 216500 | 215500 | 20859 |
| 511 | 20250321 | 100300 | 338241292000 | 216000 | 216000 | 216500 | 216000 | 8892 |
| 512 | 20250321 | 100200 | 336318739750 | 216250 | 216500 | 216500 | 216000 | 5692 |
| 513 | 20250321 | 100100 | 335087814500 | 216500 | 216000 | 216500 | 216000 | 12039 |
| 514 | 20250321 | 100000 | 332485681750 | 216000 | 216500 | 217000 | 216000 | 18153 |
| 515 | 20250321 | 095900 | 328557449500 | 216500 | 217000 | 217000 | 216500 | 7000 |
| 516 | 20250321 | 095800 | 327040832500 | 217000 | 217000 | 217000 | 216000 | 29485 |
| 517 | 20250321 | 095700 | 320654154000 | 216500 | 216500 | 217000 | 216500 | 11714 |
| 518 | 20250321 | 095600 | 318115393250 | 217000 | 217000 | 217000 | 216500 | 8581 |
| 519 | 20250321 | 095500 | 316254858500 | 216500 | 216750 | 217000 | 216500 | 15949 |
| 520 | 20250321 | 095400 | 312797952250 | 217000 | 217000 | 217000 | 216500 | 7505 |
| 521 | 20250321 | 095300 | 311170472500 | 217000 | 217000 | 217000 | 216500 | 8794 |
| 522 | 20250321 | 095200 | 309262827750 | 217000 | 216500 | 217000 | 216500 | 7062 |
| 523 | 20250321 | 095100 | 307730723500 | 216500 | 217500 | 217500 | 216500 | 19467 |
| 524 | 20250321 | 095000 | 303505637000 | 217500 | 217000 | 217500 | 217000 | 8734 |
| 525 | 20250321 | 094900 | 301606950000 | 217000 | 217000 | 217500 | 216500 | 15853 |
| 526 | 20250321 | 094800 | 298166092250 | 217000 | 217000 | 217000 | 216500 | 7167 |
| 527 | 20250321 | 094700 | 296612078500 | 217000 | 217000 | 217000 | 216500 | 7651 |
| 528 | 20250321 | 094600 | 294952012500 | 217000 | 216500 | 217000 | 216500 | 10626 |
| 529 | 20250321 | 094500 | 292646635750 | 216500 | 217250 | 217500 | 216500 | 25280 |
| 530 | 20250321 | 094400 | 287160649750 | 217000 | 217500 | 217500 | 217000 | 7942 |
| 531 | 20250321 | 094300 | 285433578000 | 217500 | 217000 | 217500 | 217000 | 10669 |
| 532 | 20250321 | 094200 | 283114450250 | 217500 | 217000 | 217500 | 216500 | 39341 |
| 533 | 20250321 | 094100 | 274574377250 | 217000 | 217000 | 217000 | 216500 | 8595 |
| 534 | 20250321 | 094000 | 272711147250 | 217000 | 216500 | 217000 | 216500 | 25458 |
| 535 | 20250321 | 093900 | 267196349250 | 217000 | 217000 | 217000 | 216500 | 36388 |
| 536 | 20250321 | 093800 | 259302759500 | 217000 | 216500 | 217000 | 216250 | 29823 |
| 537 | 20250321 | 093700 | 252843284000 | 216500 | 216500 | 216500 | 216000 | 7508 |
| 538 | 20250321 | 093600 | 251218543000 | 216250 | 216000 | 216500 | 215500 | 16261 |
| 539 | 20250321 | 093500 | 247700973500 | 216000 | 216500 | 216500 | 215500 | 17457 |
| 540 | 20250321 | 093400 | 243930361750 | 216500 | 216500 | 216500 | 216000 | 11294 |
| 541 | 20250321 | 093300 | 241487246500 | 216000 | 215500 | 216500 | 215500 | 45052 |
| 542 | 20250321 | 093200 | 231756602000 | 216000 | 215500 | 216000 | 215000 | 19227 |
| 543 | 20250321 | 093100 | 227613826000 | 215500 | 215500 | 215500 | 215000 | 10168 |
| 544 | 20250321 | 093000 | 225424406500 | 215000 | 216000 | 216000 | 215000 | 22545 |
| 545 | 20250321 | 092900 | 220567806250 | 216000 | 215500 | 216000 | 215500 | 17775 |
| 546 | 20250321 | 092800 | 216729188750 | 215500 | 215500 | 216000 | 215000 | 23414 |
| 547 | 20250321 | 092700 | 211682171000 | 215500 | 215000 | 215500 | 214500 | 31950 |
| 548 | 20250321 | 092600 | 204812699250 | 215000 | 215000 | 215000 | 214500 | 17344 |
| 549 | 20250321 | 092500 | 201087230500 | 215000 | 214500 | 215000 | 214000 | 23148 |
| 550 | 20250321 | 092400 | 196120028500 | 214500 | 215500 | 215500 | 214500 | 27460 |
| 551 | 20250321 | 092300 | 190216421750 | 215500 | 215000 | 215500 | 215000 | 14913 |
| 552 | 20250321 | 092200 | 187003835500 | 215250 | 216000 | 216000 | 215000 | 35853 |
| 553 | 20250321 | 092100 | 179280183250 | 216000 | 216000 | 216000 | 215500 | 22724 |
| 554 | 20250321 | 092000 | 174374034750 | 216000 | 215000 | 216000 | 215000 | 39624 |
| 555 | 20250321 | 091900 | 165835845750 | 215000 | 215500 | 215500 | 215000 | 15171 |
| 556 | 20250321 | 091800 | 162568062000 | 215500 | 215500 | 215500 | 215000 | 9443 |
| 557 | 20250321 | 091700 | 160533808500 | 215000 | 215000 | 215500 | 214500 | 62814 |
| 558 | 20250321 | 091600 | 147028815750 | 215000 | 214750 | 215000 | 214500 | 13758 |
| 559 | 20250321 | 091500 | 144073043500 | 214500 | 215000 | 215000 | 214500 | 19423 |
| 560 | 20250321 | 091400 | 139897666500 | 215000 | 214000 | 215000 | 214000 | 20033 |
| 561 | 20250321 | 091300 | 135599459750 | 214500 | 214500 | 214500 | 214000 | 9684 |
| 562 | 20250321 | 091200 | 133522956500 | 214500 | 214500 | 214500 | 214000 | 19309 |
| 563 | 20250321 | 091100 | 129381862750 | 214500 | 214250 | 214500 | 214000 | 9393 |
| 564 | 20250321 | 091000 | 127367530750 | 214500 | 214500 | 214500 | 213500 | 20724 |
| 565 | 20250321 | 090900 | 122931128000 | 214500 | 214000 | 214500 | 213500 | 16607 |
| 566 | 20250321 | 090800 | 119377598250 | 214000 | 214000 | 215000 | 213000 | 96915 |
| 567 | 20250321 | 090700 | 98621249250 | 214500 | 214500 | 214500 | 214000 | 18143 |
| 568 | 20250321 | 090600 | 94733187750 | 214000 | 214000 | 214500 | 213500 | 40504 |
| 569 | 20250321 | 090500 | 86065547000 | 214000 | 212500 | 214000 | 212500 | 35742 |
| 570 | 20250321 | 090400 | 78441275750 | 212500 | 212500 | 213500 | 212500 | 41688 |
| 571 | 20250321 | 090300 | 69560291250 | 213000 | 213000 | 213000 | 212500 | 20030 |
| 572 | 20250321 | 090200 | 65297868250 | 212500 | 213500 | 214000 | 212500 | 48000 |
| 573 | 20250321 | 090100 | 55061687750 | 213000 | 212000 | 213500 | 212000 | 29379 |
| 574 | 20250321 | 090000 | 48803031750 | 213000 | 213500 | 214000 | 212000 | 225192 |