35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 184500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 3 | 20250324 | 184400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250324 | 184300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250324 | 184200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250324 | 184100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250324 | 184000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250324 | 183900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250324 | 183800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250324 | 183700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250324 | 183600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250324 | 183500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250324 | 183400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250324 | 183300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250324 | 183200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250324 | 183100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250324 | 183000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250324 | 182900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250324 | 182800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250324 | 182700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250324 | 182600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250324 | 182500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250324 | 182400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250324 | 182300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250324 | 182200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250324 | 182100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250324 | 182000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250324 | 181900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250324 | 181800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250324 | 181700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250324 | 181600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250324 | 181500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 33 | 20250324 | 181400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250324 | 181300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250324 | 181200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250324 | 181100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250324 | 181000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250324 | 180900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250324 | 180800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250324 | 180700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250324 | 180600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250324 | 180500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250324 | 180400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250324 | 180300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250324 | 180200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250324 | 180100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250324 | 180000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250324 | 175900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250324 | 175800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250324 | 175700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250324 | 175600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250324 | 175500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250324 | 175400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250324 | 175300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250324 | 175200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250324 | 175100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250324 | 175000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250324 | 174900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250324 | 174800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250324 | 174700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250324 | 174600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250324 | 174500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 63 | 20250324 | 174400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250324 | 174300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250324 | 174200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250324 | 174100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250324 | 174000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250324 | 173900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250324 | 173800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250324 | 173700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250324 | 173600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250324 | 173500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250324 | 173400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250324 | 173300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250324 | 173200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250324 | 173100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250324 | 173000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250324 | 172900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250324 | 172800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250324 | 172700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250324 | 172600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250324 | 172500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250324 | 172400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250324 | 172300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250324 | 172200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250324 | 172100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250324 | 172000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250324 | 171900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250324 | 171800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250324 | 171700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250324 | 171600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250324 | 171500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 93 | 20250324 | 171400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250324 | 171300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250324 | 171200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250324 | 171100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250324 | 171000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250324 | 170900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250324 | 170800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250324 | 170700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250324 | 170600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250324 | 170500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250324 | 170400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250324 | 170300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250324 | 170200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250324 | 170100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250324 | 170000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250324 | 165900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250324 | 165800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250324 | 165700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250324 | 165600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250324 | 165500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250324 | 165400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250324 | 165300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250324 | 165200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250324 | 165100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250324 | 165000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250324 | 164900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250324 | 164800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250324 | 164700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250324 | 164600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250324 | 164500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 123 | 20250324 | 164400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250324 | 164300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250324 | 164200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250324 | 164100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250324 | 164000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250324 | 163900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250324 | 163800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250324 | 163700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250324 | 163600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250324 | 163500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250324 | 163400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250324 | 163300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250324 | 163200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250324 | 163100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250324 | 163000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250324 | 162900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250324 | 162800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250324 | 162700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250324 | 162600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250324 | 162500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250324 | 162400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250324 | 162300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250324 | 162200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250324 | 162100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250324 | 162000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250324 | 161900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250324 | 161800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250324 | 161700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250324 | 161600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250324 | 161500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 153 | 20250324 | 161400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250324 | 161300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250324 | 161200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250324 | 161100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250324 | 161000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250324 | 160900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250324 | 160800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250324 | 160700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250324 | 160600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250324 | 160500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250324 | 160400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250324 | 160300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250324 | 160200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250324 | 160100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250324 | 160000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250324 | 155900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250324 | 155800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250324 | 155700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250324 | 155600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250324 | 155500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250324 | 155400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250324 | 155300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250324 | 155200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250324 | 155100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250324 | 155000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250324 | 154900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250324 | 154800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250324 | 154700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250324 | 154600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250324 | 154500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 183 | 20250324 | 154400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250324 | 154300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250324 | 154200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250324 | 154100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250324 | 154000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250324 | 153900 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250324 | 153800 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250324 | 153700 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250324 | 153600 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250324 | 153500 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250324 | 153400 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250324 | 153300 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250324 | 153200 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250324 | 153100 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250324 | 153000 | 257002297750 | 213000 | 213000 | 213000 | 213000 | 45256 |
| 198 | 20250324 | 152900 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 199 | 20250324 | 152800 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 200 | 20250324 | 152700 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 201 | 20250324 | 152600 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20250324 | 152500 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20250324 | 152400 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20250324 | 152300 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20250324 | 152200 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20250324 | 152100 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20250324 | 152000 | 247362769750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20250324 | 151900 | 247362769750 | 213500 | 213500 | 213500 | 213000 | 2698 |
| 209 | 20250324 | 151800 | 246786937000 | 213500 | 213500 | 213500 | 213000 | 3765 |
| 210 | 20250324 | 151700 | 245984826750 | 213500 | 213500 | 213500 | 213000 | 1495 |
| 211 | 20250324 | 151600 | 245665797000 | 213500 | 213500 | 213500 | 213000 | 836 |
| 212 | 20250324 | 151500 | 245487393250 | 213500 | 213000 | 213500 | 213000 | 1390 |
| 213 | 20250324 | 151400 | 245190774250 | 213000 | 213500 | 213500 | 213000 | 918 |
| 214 | 20250324 | 151300 | 244994989500 | 213000 | 213500 | 213500 | 213000 | 1385 |
| 215 | 20250324 | 151200 | 244699640250 | 213500 | 213500 | 213500 | 213000 | 1103 |
| 216 | 20250324 | 151100 | 244464318500 | 213000 | 213500 | 213500 | 213000 | 1012 |
| 217 | 20250324 | 151000 | 244248341000 | 213500 | 213250 | 213500 | 213000 | 924 |
| 218 | 20250324 | 150900 | 244051233000 | 213000 | 213000 | 213500 | 213000 | 890 |
| 219 | 20250324 | 150800 | 243861435500 | 213500 | 213000 | 213500 | 213000 | 890 |
| 220 | 20250324 | 150700 | 243671496250 | 213000 | 213500 | 213500 | 213000 | 2156 |
| 221 | 20250324 | 150600 | 243211816750 | 213000 | 213500 | 213500 | 213000 | 857 |
| 222 | 20250324 | 150500 | 243028955750 | 213500 | 213500 | 213500 | 213000 | 1100 |
| 223 | 20250324 | 150400 | 242794205250 | 213500 | 213500 | 213500 | 213000 | 1013 |
| 224 | 20250324 | 150300 | 242578166250 | 213500 | 213500 | 213500 | 213000 | 779 |
| 225 | 20250324 | 150200 | 242411892750 | 213000 | 213500 | 213500 | 213000 | 949 |
| 226 | 20250324 | 150100 | 242209491000 | 213500 | 213500 | 213500 | 213000 | 765 |
| 227 | 20250324 | 150000 | 242046199750 | 213000 | 213500 | 213500 | 213000 | 686 |
| 228 | 20250324 | 145900 | 241899799000 | 213000 | 213500 | 213500 | 213000 | 1132 |
| 229 | 20250324 | 145800 | 241658266750 | 213500 | 213500 | 213500 | 213000 | 1170 |
| 230 | 20250324 | 145700 | 241408598000 | 213500 | 213500 | 213500 | 213000 | 582 |
| 231 | 20250324 | 145600 | 241284382500 | 213000 | 213500 | 213500 | 213000 | 865 |
| 232 | 20250324 | 145500 | 241099764250 | 213500 | 213500 | 213500 | 213000 | 2086 |
| 233 | 20250324 | 145400 | 240654672250 | 213500 | 214000 | 214000 | 213250 | 2905 |
| 234 | 20250324 | 145300 | 240034173500 | 213500 | 213750 | 214000 | 213500 | 1132 |
| 235 | 20250324 | 145200 | 239792263500 | 213750 | 213750 | 214000 | 213500 | 1278 |
| 236 | 20250324 | 145100 | 239519179250 | 213750 | 213500 | 214000 | 213500 | 1236 |
| 237 | 20250324 | 145000 | 239255087750 | 213500 | 214000 | 214000 | 213500 | 1322 |
| 238 | 20250324 | 144900 | 238972561250 | 214000 | 214000 | 214000 | 213500 | 800 |
| 239 | 20250324 | 144800 | 238801492250 | 214000 | 214000 | 214000 | 213500 | 649 |
| 240 | 20250324 | 144700 | 238662714750 | 214000 | 214000 | 214000 | 213500 | 721 |
| 241 | 20250324 | 144600 | 238508535750 | 213750 | 213750 | 214000 | 213500 | 803 |
| 242 | 20250324 | 144500 | 238336894000 | 214000 | 214000 | 214000 | 213500 | 1313 |
| 243 | 20250324 | 144400 | 238056236250 | 214000 | 214000 | 214000 | 213500 | 723 |
| 244 | 20250324 | 144300 | 237901622250 | 214000 | 214000 | 214000 | 213500 | 752 |
| 245 | 20250324 | 144200 | 237740856250 | 214000 | 214000 | 214000 | 213500 | 1092 |
| 246 | 20250324 | 144100 | 237507262000 | 214000 | 213500 | 214000 | 213000 | 2555 |
| 247 | 20250324 | 144000 | 236961677000 | 213500 | 214000 | 214000 | 213000 | 2790 |
| 248 | 20250324 | 143900 | 236365826250 | 214000 | 213500 | 214000 | 213500 | 767 |
| 249 | 20250324 | 143800 | 236201844000 | 214000 | 213750 | 214000 | 213500 | 991 |
| 250 | 20250324 | 143700 | 235990053750 | 213750 | 214000 | 214000 | 213500 | 959 |
| 251 | 20250324 | 143600 | 235784940500 | 214000 | 213500 | 214000 | 213500 | 1411 |
| 252 | 20250324 | 143500 | 235483465000 | 213500 | 214000 | 214000 | 213500 | 704 |
| 253 | 20250324 | 143400 | 235332976250 | 214000 | 214000 | 214000 | 213500 | 853 |
| 254 | 20250324 | 143300 | 235150536750 | 214000 | 214000 | 214000 | 213500 | 1445 |
| 255 | 20250324 | 143200 | 234841710250 | 214000 | 213750 | 214000 | 213500 | 759 |
| 256 | 20250324 | 143100 | 234679366750 | 214000 | 214000 | 214000 | 213500 | 631 |
| 257 | 20250324 | 143000 | 234544421750 | 214000 | 213500 | 214000 | 213500 | 654 |
| 258 | 20250324 | 142900 | 234404554000 | 214000 | 214000 | 214000 | 213500 | 1461 |
| 259 | 20250324 | 142800 | 234092474750 | 213750 | 213750 | 214000 | 213500 | 815 |
| 260 | 20250324 | 142700 | 233918167750 | 214000 | 213000 | 214000 | 213000 | 1156 |
| 261 | 20250324 | 142600 | 233671190250 | 213500 | 213500 | 214000 | 213000 | 1584 |
| 262 | 20250324 | 142500 | 233333252500 | 214000 | 213000 | 214000 | 213000 | 1504 |
| 263 | 20250324 | 142400 | 233012138000 | 213500 | 213000 | 213500 | 213000 | 716 |
| 264 | 20250324 | 142300 | 232859341750 | 213500 | 213000 | 213500 | 213000 | 784 |
| 265 | 20250324 | 142200 | 232692027000 | 213500 | 213500 | 213500 | 213000 | 640 |
| 266 | 20250324 | 142100 | 232555470000 | 213500 | 213500 | 213500 | 213000 | 663 |
| 267 | 20250324 | 142000 | 232413988500 | 213500 | 213250 | 214000 | 213000 | 1821 |
| 268 | 20250324 | 141900 | 232025261000 | 213500 | 213500 | 213500 | 213000 | 946 |
| 269 | 20250324 | 141800 | 231823356250 | 213500 | 213000 | 213500 | 213000 | 801 |
| 270 | 20250324 | 141700 | 231652408000 | 213500 | 213250 | 213500 | 213000 | 1223 |
| 271 | 20250324 | 141600 | 231391367000 | 213250 | 213000 | 213500 | 213000 | 1062 |
| 272 | 20250324 | 141500 | 231164871750 | 213000 | 213500 | 213500 | 213000 | 818 |
| 273 | 20250324 | 141400 | 230990353750 | 213000 | 213500 | 213500 | 213000 | 1414 |
| 274 | 20250324 | 141300 | 230688854250 | 213500 | 213000 | 213500 | 213000 | 849 |
| 275 | 20250324 | 141200 | 230507687750 | 213000 | 213000 | 213500 | 213000 | 584 |
| 276 | 20250324 | 141100 | 230383055250 | 213500 | 213250 | 213500 | 213000 | 872 |
| 277 | 20250324 | 141000 | 230197009500 | 213500 | 213500 | 213500 | 213000 | 2502 |
| 278 | 20250324 | 140900 | 229662897250 | 213500 | 213500 | 214000 | 213000 | 2754 |
| 279 | 20250324 | 140800 | 229075010250 | 214000 | 213500 | 214000 | 213500 | 727 |
| 280 | 20250324 | 140700 | 228919582000 | 214000 | 214000 | 214000 | 213500 | 930 |
| 281 | 20250324 | 140600 | 228720851000 | 214000 | 213500 | 214000 | 213500 | 1052 |
| 282 | 20250324 | 140500 | 228496035500 | 213500 | 214000 | 214000 | 213500 | 872 |
| 283 | 20250324 | 140400 | 228309593750 | 213500 | 213500 | 214000 | 213500 | 663 |
| 284 | 20250324 | 140300 | 228167800500 | 213500 | 213750 | 214000 | 213500 | 899 |
| 285 | 20250324 | 140200 | 227975614250 | 213750 | 213750 | 214000 | 213750 | 734 |
| 286 | 20250324 | 140100 | 227818641750 | 214000 | 213250 | 214000 | 213250 | 3770 |
| 287 | 20250324 | 140000 | 227013630750 | 213500 | 213500 | 213500 | 213000 | 669 |
| 288 | 20250324 | 135900 | 226870940750 | 213500 | 213000 | 213500 | 213000 | 679 |
| 289 | 20250324 | 135800 | 226726149750 | 213500 | 213250 | 213500 | 213000 | 453 |
| 290 | 20250324 | 135700 | 226629500750 | 213500 | 213250 | 213500 | 213000 | 411 |
| 291 | 20250324 | 135600 | 226541822000 | 213500 | 213500 | 213500 | 213000 | 345 |
| 292 | 20250324 | 135500 | 226468214250 | 213500 | 213250 | 213500 | 213000 | 372 |
| 293 | 20250324 | 135400 | 226388832000 | 213500 | 213500 | 213500 | 213000 | 670 |
| 294 | 20250324 | 135300 | 226245911000 | 213000 | 213500 | 214000 | 213000 | 2822 |
| 295 | 20250324 | 135200 | 225643212500 | 214000 | 214000 | 214000 | 213500 | 1423 |
| 296 | 20250324 | 135100 | 225339193250 | 213500 | 214000 | 214000 | 213500 | 590 |
| 297 | 20250324 | 135000 | 225213081500 | 213500 | 214000 | 214000 | 213500 | 492 |
| 298 | 20250324 | 134900 | 225107922250 | 213500 | 214000 | 214000 | 213500 | 1252 |
| 299 | 20250324 | 134800 | 224840099750 | 214000 | 213500 | 214000 | 213500 | 475 |
| 300 | 20250324 | 134700 | 224738575250 | 214000 | 214000 | 214000 | 213500 | 685 |
| 301 | 20250324 | 134600 | 224592065750 | 213750 | 213500 | 214000 | 213500 | 621 |
| 302 | 20250324 | 134500 | 224459240750 | 214000 | 213500 | 214000 | 213500 | 896 |
| 303 | 20250324 | 134400 | 224267571500 | 214000 | 214000 | 214000 | 213500 | 609 |
| 304 | 20250324 | 134300 | 224137354000 | 214000 | 213500 | 214000 | 213500 | 650 |
| 305 | 20250324 | 134200 | 223998370750 | 214000 | 214000 | 214000 | 213500 | 942 |
| 306 | 20250324 | 134100 | 223796885750 | 214000 | 213750 | 214000 | 213500 | 1313 |
| 307 | 20250324 | 134000 | 223516196250 | 214000 | 213500 | 214000 | 213500 | 979 |
| 308 | 20250324 | 133900 | 223306820250 | 214000 | 213750 | 214000 | 213500 | 1263 |
| 309 | 20250324 | 133800 | 223036669000 | 214000 | 213500 | 214000 | 213500 | 920 |
| 310 | 20250324 | 133700 | 222839947500 | 214000 | 214000 | 214000 | 213500 | 1387 |
| 311 | 20250324 | 133600 | 222543354250 | 213500 | 213500 | 214000 | 213500 | 1672 |
| 312 | 20250324 | 133500 | 222185626750 | 213500 | 213500 | 214000 | 213500 | 1178 |
| 313 | 20250324 | 133400 | 221933655000 | 214000 | 213500 | 214000 | 213500 | 780 |
| 314 | 20250324 | 133300 | 221766821250 | 214000 | 213500 | 214000 | 213500 | 827 |
| 315 | 20250324 | 133200 | 221589943750 | 213500 | 213500 | 214000 | 213500 | 718 |
| 316 | 20250324 | 133100 | 221436381000 | 213500 | 214000 | 214000 | 213500 | 1982 |
| 317 | 20250324 | 133000 | 221012432500 | 213500 | 214000 | 214000 | 213500 | 1002 |
| 318 | 20250324 | 132900 | 220798197500 | 213500 | 213500 | 214000 | 213500 | 1463 |
| 319 | 20250324 | 132800 | 220485226250 | 214000 | 213500 | 214000 | 213500 | 2554 |
| 320 | 20250324 | 132700 | 219939695250 | 213750 | 213500 | 214000 | 213500 | 2480 |
| 321 | 20250324 | 132600 | 219409268250 | 213500 | 213500 | 214000 | 213000 | 8387 |
| 322 | 20250324 | 132500 | 217619108500 | 213500 | 213000 | 213500 | 213000 | 1328 |
| 323 | 20250324 | 132400 | 217335659250 | 213250 | 213500 | 213500 | 213000 | 5835 |
| 324 | 20250324 | 132300 | 216089994250 | 213500 | 213000 | 213500 | 213000 | 996 |
| 325 | 20250324 | 132200 | 215877524750 | 213500 | 213500 | 213500 | 213000 | 939 |
| 326 | 20250324 | 132100 | 215677268500 | 213000 | 212500 | 213500 | 212500 | 10082 |
| 327 | 20250324 | 132000 | 213529046750 | 213000 | 212500 | 213000 | 212500 | 833 |
| 328 | 20250324 | 131900 | 213351782000 | 212750 | 213000 | 213000 | 212500 | 513 |
| 329 | 20250324 | 131800 | 213242677250 | 212500 | 212500 | 213000 | 212000 | 9621 |
| 330 | 20250324 | 131700 | 211200133000 | 213000 | 212500 | 213000 | 212500 | 918 |
| 331 | 20250324 | 131600 | 211004901000 | 212750 | 212500 | 213000 | 212000 | 3350 |
| 332 | 20250324 | 131500 | 210292834250 | 212500 | 212500 | 212500 | 212000 | 483 |
| 333 | 20250324 | 131400 | 210190257250 | 212000 | 212500 | 212500 | 212000 | 1052 |
| 334 | 20250324 | 131300 | 209966797250 | 212000 | 212000 | 212500 | 212000 | 926 |
| 335 | 20250324 | 131200 | 209770103500 | 212000 | 212500 | 212500 | 212000 | 1466 |
| 336 | 20250324 | 131100 | 209459159250 | 212500 | 212250 | 212500 | 212000 | 728 |
| 337 | 20250324 | 131000 | 209304503500 | 212500 | 212000 | 212500 | 212000 | 612 |
| 338 | 20250324 | 130900 | 209174533500 | 212250 | 212500 | 212500 | 212000 | 1328 |
| 339 | 20250324 | 130800 | 208892567250 | 212000 | 212250 | 212500 | 212000 | 710 |
| 340 | 20250324 | 130700 | 208741887500 | 212000 | 212500 | 212500 | 212000 | 425 |
| 341 | 20250324 | 130600 | 208651655000 | 212000 | 212000 | 212500 | 212000 | 612 |
| 342 | 20250324 | 130500 | 208521837250 | 212500 | 212500 | 212500 | 212000 | 3317 |
| 343 | 20250324 | 130400 | 207818330250 | 212000 | 212500 | 212500 | 212000 | 333 |
| 344 | 20250324 | 130300 | 207747649500 | 212000 | 212500 | 212500 | 212000 | 976 |
| 345 | 20250324 | 130200 | 207540654750 | 212500 | 212000 | 212500 | 212000 | 469 |
| 346 | 20250324 | 130100 | 207441114500 | 212500 | 212000 | 212500 | 212000 | 609 |
| 347 | 20250324 | 130000 | 207311838750 | 212500 | 212250 | 212500 | 212000 | 411 |
| 348 | 20250324 | 125900 | 207224599500 | 212500 | 212500 | 212500 | 212000 | 402 |
| 349 | 20250324 | 125800 | 207139303000 | 212500 | 212500 | 212500 | 212000 | 330 |
| 350 | 20250324 | 125700 | 207069258250 | 212500 | 212250 | 212500 | 212000 | 924 |
| 351 | 20250324 | 125600 | 206873109500 | 212500 | 212500 | 212500 | 212000 | 371 |
| 352 | 20250324 | 125500 | 206794370500 | 212500 | 212000 | 212500 | 212000 | 377 |
| 353 | 20250324 | 125400 | 206714372500 | 212000 | 212000 | 212500 | 212000 | 570 |
| 354 | 20250324 | 125300 | 206593426250 | 212500 | 212500 | 213000 | 212000 | 3728 |
| 355 | 20250324 | 125200 | 205801412000 | 213000 | 213000 | 213000 | 212500 | 459 |
| 356 | 20250324 | 125100 | 205703805250 | 212500 | 212500 | 213000 | 212500 | 708 |
| 357 | 20250324 | 125000 | 205553178000 | 212500 | 213000 | 213000 | 212500 | 783 |
| 358 | 20250324 | 124900 | 205386737750 | 212500 | 213000 | 213000 | 212500 | 457 |
| 359 | 20250324 | 124800 | 205289438750 | 212500 | 213000 | 213000 | 212500 | 345 |
| 360 | 20250324 | 124700 | 205215993250 | 212500 | 213000 | 213000 | 212500 | 226 |
| 361 | 20250324 | 124600 | 205167908750 | 212500 | 212750 | 213000 | 212500 | 424 |
| 362 | 20250324 | 124500 | 205077662250 | 212500 | 213000 | 213000 | 212500 | 257 |
| 363 | 20250324 | 124400 | 205022960750 | 212500 | 213000 | 213000 | 212500 | 360 |
| 364 | 20250324 | 124300 | 204946345000 | 213000 | 212500 | 213000 | 212500 | 468 |
| 365 | 20250324 | 124200 | 204846745250 | 213000 | 212500 | 213000 | 212500 | 719 |
| 366 | 20250324 | 124100 | 204693826500 | 212500 | 213000 | 213000 | 212500 | 803 |
| 367 | 20250324 | 124000 | 204522989500 | 213000 | 213000 | 213000 | 212500 | 1088 |
| 368 | 20250324 | 123900 | 204291706250 | 212500 | 213000 | 213000 | 212500 | 1270 |
| 369 | 20250324 | 123800 | 204021698000 | 212500 | 213000 | 213000 | 212500 | 4739 |
| 370 | 20250324 | 123700 | 203014581000 | 213000 | 213000 | 213000 | 212500 | 315 |
| 371 | 20250324 | 123600 | 202947521250 | 213000 | 212500 | 213000 | 212500 | 922 |
| 372 | 20250324 | 123500 | 202751405250 | 213000 | 213000 | 213000 | 212500 | 592 |
| 373 | 20250324 | 123400 | 202625380000 | 212500 | 212500 | 213000 | 212500 | 2769 |
| 374 | 20250324 | 123300 | 202036829250 | 212500 | 213000 | 213000 | 212500 | 1561 |
| 375 | 20250324 | 123200 | 201704802750 | 213000 | 212500 | 213000 | 212500 | 439 |
| 376 | 20250324 | 123100 | 201611387500 | 212500 | 213000 | 213000 | 212500 | 2421 |
| 377 | 20250324 | 123000 | 201096698250 | 213000 | 213000 | 213000 | 212500 | 912 |
| 378 | 20250324 | 122900 | 200902686250 | 213000 | 213000 | 213000 | 212500 | 357 |
| 379 | 20250324 | 122800 | 200826676000 | 212500 | 213000 | 213000 | 212500 | 644 |
| 380 | 20250324 | 122700 | 200689677250 | 212750 | 212500 | 213000 | 212500 | 328 |
| 381 | 20250324 | 122600 | 200619837750 | 212500 | 213000 | 213000 | 212500 | 350 |
| 382 | 20250324 | 122500 | 200545319500 | 213000 | 212750 | 213000 | 212500 | 895 |
| 383 | 20250324 | 122400 | 200354779000 | 213000 | 212500 | 213000 | 212500 | 858 |
| 384 | 20250324 | 122300 | 200172232500 | 213000 | 213000 | 213000 | 212500 | 458 |
| 385 | 20250324 | 122200 | 200074751750 | 213000 | 213000 | 213000 | 212500 | 415 |
| 386 | 20250324 | 122100 | 199986413000 | 213000 | 212500 | 213000 | 212500 | 877 |
| 387 | 20250324 | 122000 | 199799731500 | 213000 | 213000 | 213000 | 212500 | 354 |
| 388 | 20250324 | 121900 | 199724392500 | 212750 | 212500 | 213000 | 212500 | 674 |
| 389 | 20250324 | 121800 | 199581045000 | 213000 | 213000 | 213000 | 212500 | 451 |
| 390 | 20250324 | 121700 | 199485129250 | 213000 | 213000 | 213000 | 212500 | 728 |
| 391 | 20250324 | 121600 | 199330086000 | 213000 | 212500 | 213000 | 212500 | 186 |
| 392 | 20250324 | 121500 | 199290490000 | 212500 | 213000 | 213000 | 212500 | 602 |
| 393 | 20250324 | 121400 | 199162428500 | 213000 | 213000 | 213000 | 212750 | 389 |
| 394 | 20250324 | 121300 | 199079621000 | 213000 | 212500 | 213000 | 212500 | 320 |
| 395 | 20250324 | 121200 | 199011478500 | 213000 | 212750 | 213000 | 212500 | 238 |
| 396 | 20250324 | 121100 | 198960839250 | 212500 | 212750 | 213000 | 212500 | 408 |
| 397 | 20250324 | 121000 | 198874032000 | 212750 | 212500 | 213000 | 212500 | 287 |
| 398 | 20250324 | 120900 | 198812931250 | 213000 | 212750 | 213000 | 212500 | 825 |
| 399 | 20250324 | 120800 | 198637219250 | 212750 | 213000 | 213000 | 212500 | 1310 |
| 400 | 20250324 | 120700 | 198358230000 | 213000 | 213250 | 213250 | 212500 | 2367 |
| 401 | 20250324 | 120600 | 197854054750 | 213250 | 213000 | 213500 | 213000 | 660 |
| 402 | 20250324 | 120500 | 197713410000 | 213500 | 213500 | 213500 | 213000 | 307 |
| 403 | 20250324 | 120400 | 197647889250 | 213000 | 213500 | 213500 | 213000 | 258 |
| 404 | 20250324 | 120300 | 197592830500 | 213000 | 213500 | 213500 | 213000 | 768 |
| 405 | 20250324 | 120200 | 197429120250 | 213500 | 213500 | 213500 | 213000 | 231 |
| 406 | 20250324 | 120100 | 197379808000 | 213000 | 213250 | 213500 | 213000 | 2700 |
| 407 | 20250324 | 120000 | 196804161500 | 213500 | 213500 | 213500 | 213000 | 446 |
| 408 | 20250324 | 115900 | 196708953000 | 213500 | 213500 | 213500 | 213000 | 2375 |
| 409 | 20250324 | 115800 | 196201922500 | 213500 | 213500 | 213500 | 213000 | 766 |
| 410 | 20250324 | 115700 | 196038483250 | 213500 | 213500 | 213500 | 213250 | 624 |
| 411 | 20250324 | 115600 | 195905273000 | 213500 | 213500 | 213500 | 213250 | 833 |
| 412 | 20250324 | 115500 | 195727452000 | 213500 | 213250 | 213500 | 213000 | 695 |
| 413 | 20250324 | 115400 | 195579109250 | 213500 | 213500 | 213500 | 213000 | 608 |
| 414 | 20250324 | 115300 | 195449328250 | 213250 | 213500 | 213500 | 213250 | 1211 |
| 415 | 20250324 | 115200 | 195190855250 | 213500 | 213500 | 213500 | 213000 | 784 |
| 416 | 20250324 | 115100 | 195023489250 | 213500 | 213500 | 213500 | 213000 | 2356 |
| 417 | 20250324 | 115000 | 194520677250 | 213500 | 213250 | 213500 | 213000 | 717 |
| 418 | 20250324 | 114900 | 194367705500 | 213000 | 213250 | 213500 | 213000 | 747 |
| 419 | 20250324 | 114800 | 194208344500 | 213250 | 213500 | 213500 | 213000 | 582 |
| 420 | 20250324 | 114700 | 194084133250 | 213500 | 213500 | 213500 | 213000 | 363 |
| 421 | 20250324 | 114600 | 194006656250 | 213500 | 213500 | 213500 | 213000 | 415 |
| 422 | 20250324 | 114500 | 193918072000 | 213000 | 213500 | 213500 | 213000 | 837 |
| 423 | 20250324 | 114400 | 193739428250 | 213000 | 214000 | 214000 | 213000 | 1544 |
| 424 | 20250324 | 114300 | 193409901500 | 213500 | 214000 | 214000 | 213500 | 2639 |
| 425 | 20250324 | 114200 | 192846282250 | 213500 | 214000 | 214000 | 213500 | 635 |
| 426 | 20250324 | 114100 | 192710535500 | 213500 | 214000 | 214000 | 213500 | 1163 |
| 427 | 20250324 | 114000 | 192461907500 | 213500 | 213750 | 214000 | 213500 | 1304 |
| 428 | 20250324 | 113900 | 192183287500 | 213500 | 213750 | 214000 | 213500 | 2064 |
| 429 | 20250324 | 113800 | 191742493000 | 213500 | 214000 | 214000 | 213500 | 948 |
| 430 | 20250324 | 113700 | 191539782000 | 213500 | 214000 | 214000 | 213500 | 3651 |
| 431 | 20250324 | 113600 | 190759944250 | 213500 | 214000 | 214000 | 213500 | 759 |
| 432 | 20250324 | 113500 | 190597711750 | 214000 | 214000 | 214000 | 213500 | 772 |
| 433 | 20250324 | 113400 | 190432538000 | 214000 | 214000 | 214000 | 213500 | 3491 |
| 434 | 20250324 | 113300 | 189686612250 | 213500 | 214000 | 214000 | 213500 | 474 |
| 435 | 20250324 | 113200 | 189585219500 | 214000 | 213500 | 214000 | 213500 | 639 |
| 436 | 20250324 | 113100 | 189448504000 | 213500 | 214000 | 214000 | 213500 | 1126 |
| 437 | 20250324 | 113000 | 189207775500 | 214000 | 214000 | 214000 | 213500 | 1512 |
| 438 | 20250324 | 112900 | 188884446000 | 213500 | 214000 | 214000 | 213500 | 781 |
| 439 | 20250324 | 112800 | 188717405000 | 213500 | 213500 | 214000 | 213500 | 669 |
| 440 | 20250324 | 112700 | 188574376750 | 213500 | 214000 | 214000 | 213500 | 910 |
| 441 | 20250324 | 112600 | 188379828250 | 213500 | 213750 | 214000 | 213500 | 938 |
| 442 | 20250324 | 112500 | 188179272250 | 213750 | 213500 | 214500 | 213250 | 24219 |
| 443 | 20250324 | 112400 | 183000607250 | 213500 | 213500 | 213500 | 213000 | 697 |
| 444 | 20250324 | 112300 | 182851824250 | 213500 | 213500 | 213500 | 213000 | 1576 |
| 445 | 20250324 | 112200 | 182515676750 | 213250 | 213000 | 213500 | 213000 | 815 |
| 446 | 20250324 | 112100 | 182341859000 | 213500 | 213000 | 213500 | 212750 | 4394 |
| 447 | 20250324 | 112000 | 181404537750 | 213000 | 213250 | 213500 | 212500 | 1870 |
| 448 | 20250324 | 111900 | 181006319250 | 213000 | 213000 | 213500 | 213000 | 911 |
| 449 | 20250324 | 111800 | 180812187250 | 213000 | 213500 | 213500 | 213000 | 1497 |
| 450 | 20250324 | 111700 | 180493162500 | 213500 | 213500 | 213500 | 213000 | 1981 |
| 451 | 20250324 | 111600 | 180070668750 | 213000 | 213500 | 213500 | 213000 | 806 |
| 452 | 20250324 | 111500 | 179898669750 | 213000 | 213500 | 213500 | 213000 | 1171 |
| 453 | 20250324 | 111400 | 179648675250 | 213500 | 213500 | 213500 | 213000 | 838 |
| 454 | 20250324 | 111300 | 179469790000 | 213000 | 213500 | 213500 | 213000 | 1795 |
| 455 | 20250324 | 111200 | 179086705250 | 213500 | 213000 | 213500 | 213000 | 1229 |
| 456 | 20250324 | 111100 | 178824439000 | 213500 | 213500 | 213500 | 213000 | 790 |
| 457 | 20250324 | 111000 | 178655990000 | 213000 | 213000 | 213500 | 213000 | 1884 |
| 458 | 20250324 | 110900 | 178253898000 | 213500 | 213500 | 213500 | 213000 | 1270 |
| 459 | 20250324 | 110800 | 177983000500 | 213500 | 213500 | 213500 | 213000 | 1261 |
| 460 | 20250324 | 110700 | 177714072750 | 213000 | 213500 | 213500 | 213000 | 2353 |
| 461 | 20250324 | 110600 | 177211997500 | 213500 | 213000 | 213500 | 212500 | 9551 |
| 462 | 20250324 | 110500 | 175176261500 | 213000 | 213000 | 213000 | 212500 | 1229 |
| 463 | 20250324 | 110400 | 174914600500 | 213000 | 213000 | 213000 | 212500 | 1757 |
| 464 | 20250324 | 110300 | 174540965250 | 213000 | 212500 | 213000 | 212500 | 741 |
| 465 | 20250324 | 110200 | 174383287000 | 213000 | 213000 | 213000 | 212500 | 3096 |
| 466 | 20250324 | 110100 | 173725054250 | 213000 | 213000 | 213000 | 212500 | 2459 |
| 467 | 20250324 | 110000 | 173201782250 | 212500 | 213000 | 213000 | 212500 | 1290 |
| 468 | 20250324 | 105900 | 172927106750 | 213000 | 212500 | 213000 | 212500 | 824 |
| 469 | 20250324 | 105800 | 172751808250 | 213000 | 213000 | 213000 | 212500 | 1796 |
| 470 | 20250324 | 105700 | 172369870250 | 213000 | 212500 | 213000 | 212500 | 1395 |
| 471 | 20250324 | 105600 | 172072977000 | 213000 | 213000 | 213000 | 212500 | 627 |
| 472 | 20250324 | 105500 | 171939506250 | 212500 | 213000 | 213000 | 212500 | 9590 |
| 473 | 20250324 | 105400 | 169899898500 | 212500 | 213000 | 213000 | 212500 | 898 |
| 474 | 20250324 | 105300 | 169708820250 | 212500 | 213000 | 213000 | 212500 | 557 |
| 475 | 20250324 | 105200 | 169590254250 | 213000 | 212500 | 213500 | 212500 | 5716 |
| 476 | 20250324 | 105100 | 168372992750 | 213000 | 213000 | 213000 | 212500 | 543 |
| 477 | 20250324 | 105000 | 168257442000 | 213000 | 213000 | 213500 | 212500 | 1523 |
| 478 | 20250324 | 104900 | 167933083250 | 213000 | 213500 | 213500 | 213000 | 2736 |
| 479 | 20250324 | 104800 | 167349848250 | 213500 | 213000 | 213500 | 213000 | 2633 |
| 480 | 20250324 | 104700 | 166788187750 | 212500 | 213000 | 214000 | 212500 | 10708 |
| 481 | 20250324 | 104600 | 164502150250 | 213500 | 213500 | 213500 | 213000 | 1105 |
| 482 | 20250324 | 104500 | 164266546250 | 213500 | 214000 | 214000 | 213000 | 4473 |
| 483 | 20250324 | 104400 | 163312225750 | 213500 | 213500 | 214000 | 213500 | 1101 |
| 484 | 20250324 | 104300 | 163076981000 | 213500 | 214000 | 214000 | 213500 | 943 |
| 485 | 20250324 | 104200 | 162875317250 | 214000 | 214000 | 214500 | 213500 | 3291 |
| 486 | 20250324 | 104100 | 162171232750 | 214000 | 214000 | 214500 | 213500 | 5759 |
| 487 | 20250324 | 104000 | 160938813500 | 214000 | 214500 | 214500 | 213500 | 10187 |
| 488 | 20250324 | 103900 | 158756502750 | 214000 | 214000 | 214500 | 214000 | 2584 |
| 489 | 20250324 | 103800 | 158203180750 | 214500 | 214000 | 214500 | 214000 | 2329 |
| 490 | 20250324 | 103700 | 157704331250 | 214000 | 214000 | 214500 | 213500 | 2746 |
| 491 | 20250324 | 103600 | 157116343000 | 214500 | 214000 | 214500 | 213500 | 7066 |
| 492 | 20250324 | 103500 | 155603920250 | 214000 | 214500 | 214500 | 214000 | 2787 |
| 493 | 20250324 | 103400 | 155006893750 | 214500 | 214500 | 214500 | 214000 | 4117 |
| 494 | 20250324 | 103300 | 154125499750 | 214000 | 214000 | 214500 | 213500 | 12935 |
| 495 | 20250324 | 103200 | 151359119000 | 213500 | 214500 | 214500 | 213500 | 3534 |
| 496 | 20250324 | 103100 | 150602269250 | 214000 | 214500 | 215000 | 214000 | 8969 |
| 497 | 20250324 | 103000 | 148678988250 | 214500 | 214250 | 214500 | 214000 | 9619 |
| 498 | 20250324 | 102900 | 146617510000 | 214250 | 215000 | 215000 | 214000 | 6380 |
| 499 | 20250324 | 102800 | 145248164000 | 214500 | 214750 | 215500 | 214500 | 21892 |
| 500 | 20250324 | 102700 | 140542217000 | 214500 | 215000 | 215000 | 214500 | 4921 |
| 501 | 20250324 | 102600 | 139485804000 | 214500 | 215000 | 215500 | 214500 | 8815 |
| 502 | 20250324 | 102500 | 137590845000 | 215000 | 215500 | 215500 | 215000 | 11823 |
| 503 | 20250324 | 102400 | 135047474000 | 215000 | 215000 | 216000 | 215000 | 10020 |
| 504 | 20250324 | 102300 | 132889012000 | 215000 | 214500 | 216000 | 214000 | 62910 |
| 505 | 20250324 | 102200 | 119357900500 | 214250 | 214000 | 214500 | 213500 | 5959 |
| 506 | 20250324 | 102100 | 118081655000 | 214000 | 214000 | 214500 | 213500 | 12212 |
| 507 | 20250324 | 102000 | 115467721000 | 214000 | 214000 | 214500 | 213500 | 16899 |
| 508 | 20250324 | 101900 | 111854109250 | 214000 | 214000 | 214000 | 213500 | 5057 |
| 509 | 20250324 | 101800 | 110773727250 | 214000 | 214500 | 214500 | 213500 | 10240 |
| 510 | 20250324 | 101700 | 108582039250 | 214000 | 214000 | 214500 | 213500 | 6693 |
| 511 | 20250324 | 101600 | 107148877500 | 214000 | 214000 | 214500 | 213000 | 34161 |
| 512 | 20250324 | 101500 | 99838029500 | 213500 | 214000 | 214500 | 213000 | 40074 |
| 513 | 20250324 | 101400 | 91273509000 | 214500 | 213000 | 214500 | 212500 | 43161 |
| 514 | 20250324 | 101300 | 82069057250 | 213000 | 212000 | 213000 | 211500 | 16041 |
| 515 | 20250324 | 101200 | 78663160500 | 212000 | 212000 | 212500 | 211500 | 37282 |
| 516 | 20250324 | 101100 | 70758534500 | 211500 | 211000 | 212000 | 211000 | 14376 |
| 517 | 20250324 | 101000 | 67718199500 | 211000 | 211500 | 211500 | 210500 | 8139 |
| 518 | 20250324 | 100900 | 65999751000 | 211000 | 211500 | 211500 | 210500 | 11963 |
| 519 | 20250324 | 100800 | 63476308000 | 211000 | 210500 | 211500 | 210500 | 19780 |
| 520 | 20250324 | 100700 | 59305156750 | 211000 | 210500 | 211000 | 210000 | 21237 |
| 521 | 20250324 | 100600 | 54834081000 | 210500 | 210500 | 211000 | 209500 | 27119 |
| 522 | 20250324 | 100500 | 49128033500 | 210000 | 208500 | 210500 | 208500 | 66664 |
| 523 | 20250324 | 100400 | 35156294750 | 209000 | 208500 | 209000 | 208000 | 5442 |
| 524 | 20250324 | 100300 | 34021636000 | 208500 | 208000 | 209000 | 207500 | 17719 |
| 525 | 20250324 | 100200 | 30330692250 | 208000 | 208000 | 208000 | 207500 | 8101 |
| 526 | 20250324 | 100100 | 28647630750 | 207500 | 207500 | 208000 | 207000 | 9896 |
| 527 | 20250324 | 100000 | 26594264250 | 207000 | 207000 | 207500 | 207000 | 1770 |
| 528 | 20250324 | 095900 | 26227526000 | 207500 | 207000 | 207500 | 206500 | 10292 |
| 529 | 20250324 | 095800 | 24096852000 | 206500 | 207000 | 207000 | 206500 | 1447 |
| 530 | 20250324 | 095700 | 23797614000 | 207000 | 206500 | 207000 | 206500 | 684 |
| 531 | 20250324 | 095600 | 23656177500 | 207000 | 206500 | 207000 | 206500 | 5725 |
| 532 | 20250324 | 095500 | 22471357000 | 207000 | 206000 | 207000 | 205500 | 8570 |
| 533 | 20250324 | 095400 | 20702708000 | 206000 | 206000 | 206500 | 205500 | 1532 |
| 534 | 20250324 | 095300 | 20387187250 | 206000 | 206500 | 206500 | 206000 | 7026 |
| 535 | 20250324 | 095200 | 18939421000 | 206500 | 206500 | 206500 | 206000 | 1088 |
| 536 | 20250324 | 095100 | 18714864250 | 206500 | 205500 | 206500 | 205500 | 6110 |
| 537 | 20250324 | 095000 | 17455609750 | 206000 | 205500 | 206000 | 205500 | 806 |
| 538 | 20250324 | 094900 | 17289625750 | 205500 | 206000 | 206000 | 205500 | 309 |
| 539 | 20250324 | 094800 | 17226022000 | 205500 | 205500 | 206000 | 205500 | 770 |
| 540 | 20250324 | 094700 | 17067580500 | 205500 | 206000 | 206000 | 205500 | 182 |
| 541 | 20250324 | 094600 | 17030125500 | 205500 | 206000 | 206000 | 205500 | 406 |
| 542 | 20250324 | 094500 | 16946531250 | 205500 | 206000 | 206000 | 205500 | 181 |
| 543 | 20250324 | 094400 | 16909263750 | 206000 | 206000 | 206000 | 205500 | 530 |
| 544 | 20250324 | 094300 | 16800226750 | 206000 | 205500 | 206000 | 205500 | 561 |
| 545 | 20250324 | 094200 | 16684744500 | 205750 | 206000 | 206000 | 205500 | 796 |
| 546 | 20250324 | 094100 | 16520805500 | 206000 | 206000 | 206000 | 205500 | 1908 |
| 547 | 20250324 | 094000 | 16128149500 | 206000 | 205500 | 206000 | 205500 | 421 |
| 548 | 20250324 | 093900 | 16041554750 | 206000 | 205500 | 206000 | 205500 | 260 |
| 549 | 20250324 | 093800 | 15988052250 | 206000 | 205500 | 206000 | 205500 | 1303 |
| 550 | 20250324 | 093700 | 15720180250 | 206000 | 206000 | 206000 | 205500 | 158 |
| 551 | 20250324 | 093600 | 15687648750 | 205500 | 206000 | 206000 | 205500 | 355 |
| 552 | 20250324 | 093500 | 15614589250 | 206000 | 206000 | 206000 | 205500 | 704 |
| 553 | 20250324 | 093400 | 15469591750 | 205500 | 205500 | 206000 | 205500 | 1103 |
| 554 | 20250324 | 093300 | 15242470750 | 205500 | 206000 | 206000 | 205500 | 417 |
| 555 | 20250324 | 093200 | 15156604000 | 206000 | 206500 | 206500 | 205500 | 1735 |
| 556 | 20250324 | 093100 | 14799150000 | 206500 | 205500 | 206500 | 205500 | 6384 |
| 557 | 20250324 | 093000 | 13483457000 | 206000 | 206000 | 206000 | 205500 | 619 |
| 558 | 20250324 | 092900 | 13356169750 | 206000 | 205000 | 206000 | 205000 | 3840 |
| 559 | 20250324 | 092800 | 12566988750 | 205000 | 205000 | 205500 | 205000 | 1203 |
| 560 | 20250324 | 092700 | 12319874250 | 205250 | 205750 | 205750 | 205000 | 1446 |
| 561 | 20250324 | 092600 | 12022738500 | 205500 | 205500 | 206000 | 205500 | 449 |
| 562 | 20250324 | 092500 | 11930391000 | 205500 | 205250 | 206000 | 205000 | 2840 |
| 563 | 20250324 | 092400 | 11346737500 | 205250 | 205500 | 205500 | 205000 | 2084 |
| 564 | 20250324 | 092300 | 10918796000 | 205000 | 206000 | 206000 | 205000 | 2664 |
| 565 | 20250324 | 092200 | 10371401500 | 206000 | 206000 | 206000 | 205500 | 475 |
| 566 | 20250324 | 092100 | 10273604750 | 206000 | 206000 | 206000 | 205500 | 2895 |
| 567 | 20250324 | 092000 | 9677412750 | 206000 | 205500 | 206000 | 205500 | 768 |
| 568 | 20250324 | 091900 | 9519386500 | 205500 | 206000 | 206000 | 205500 | 694 |
| 569 | 20250324 | 091800 | 9376685250 | 206000 | 206000 | 206000 | 205500 | 1054 |
| 570 | 20250324 | 091700 | 9159799250 | 206000 | 206000 | 206000 | 205500 | 1146 |
| 571 | 20250324 | 091600 | 8923939250 | 206000 | 205500 | 206000 | 205500 | 931 |
| 572 | 20250324 | 091500 | 8732412750 | 205500 | 206000 | 206000 | 205500 | 436 |
| 573 | 20250324 | 091400 | 8642636500 | 206000 | 206000 | 206000 | 205500 | 491 |
| 574 | 20250324 | 091300 | 8541595500 | 206000 | 205500 | 206000 | 205000 | 737 |
| 575 | 20250324 | 091200 | 8390129000 | 205500 | 205500 | 206000 | 205000 | 1847 |
| 576 | 20250324 | 091100 | 8010560000 | 205500 | 205500 | 205500 | 205000 | 356 |
| 577 | 20250324 | 091000 | 7937409500 | 205500 | 204750 | 205500 | 204750 | 3770 |
| 578 | 20250324 | 090900 | 7163369250 | 205000 | 205000 | 205500 | 204500 | 3472 |
| 579 | 20250324 | 090800 | 6451681500 | 205000 | 204500 | 205000 | 204500 | 1582 |
| 580 | 20250324 | 090700 | 6127550250 | 204500 | 204000 | 205000 | 204000 | 2012 |
| 581 | 20250324 | 090600 | 5716146000 | 204500 | 204500 | 205000 | 204000 | 3352 |
| 582 | 20250324 | 090500 | 5030762500 | 204500 | 204000 | 204500 | 204000 | 226 |
| 583 | 20250324 | 090400 | 4984630000 | 204000 | 204500 | 204500 | 204000 | 379 |
| 584 | 20250324 | 090300 | 4907137750 | 204000 | 204000 | 204500 | 204000 | 470 |
| 585 | 20250324 | 090200 | 4811142000 | 204000 | 203500 | 204500 | 203500 | 851 |
| 586 | 20250324 | 090100 | 4637571500 | 204000 | 204500 | 204500 | 203500 | 5495 |
| 587 | 20250324 | 090000 | 3516418500 | 204500 | 204500 | 205000 | 203500 | 17156 |