34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 183200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 3 | 20250324 | 183100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20250324 | 183000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20250324 | 182900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20250324 | 182800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20250324 | 182700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20250324 | 182600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20250324 | 182500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20250324 | 182400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20250324 | 182300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20250324 | 182200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20250324 | 182100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20250324 | 182000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20250324 | 181900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20250324 | 181800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20250324 | 181700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20250324 | 181600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20250324 | 181500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20250324 | 181400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20250324 | 181300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20250324 | 181200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20250324 | 181100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20250324 | 181000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20250324 | 180900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20250324 | 180800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20250324 | 180700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20250324 | 180600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20250324 | 180500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20250324 | 180400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20250324 | 180300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20250324 | 180200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 33 | 20250324 | 180100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20250324 | 180000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20250324 | 175900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20250324 | 175800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20250324 | 175700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20250324 | 175600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20250324 | 175500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20250324 | 175400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20250324 | 175300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20250324 | 175200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20250324 | 175100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20250324 | 175000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20250324 | 174900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20250324 | 174800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20250324 | 174700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20250324 | 174600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20250324 | 174500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20250324 | 174400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20250324 | 174300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20250324 | 174200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20250324 | 174100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20250324 | 174000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20250324 | 173900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20250324 | 173800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20250324 | 173700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20250324 | 173600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20250324 | 173500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20250324 | 173400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20250324 | 173300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20250324 | 173200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 63 | 20250324 | 173100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20250324 | 173000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20250324 | 172900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20250324 | 172800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20250324 | 172700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20250324 | 172600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20250324 | 172500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20250324 | 172400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20250324 | 172300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20250324 | 172200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20250324 | 172100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20250324 | 172000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20250324 | 171900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20250324 | 171800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20250324 | 171700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20250324 | 171600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20250324 | 171500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20250324 | 171400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20250324 | 171300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20250324 | 171200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20250324 | 171100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20250324 | 171000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20250324 | 170900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20250324 | 170800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20250324 | 170700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20250324 | 170600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20250324 | 170500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20250324 | 170400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20250324 | 170300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20250324 | 170200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 93 | 20250324 | 170100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20250324 | 170000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20250324 | 165900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20250324 | 165800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20250324 | 165700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20250324 | 165600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20250324 | 165500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20250324 | 165400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20250324 | 165300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20250324 | 165200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20250324 | 165100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20250324 | 165000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20250324 | 164900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20250324 | 164800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20250324 | 164700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20250324 | 164600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20250324 | 164500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20250324 | 164400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20250324 | 164300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20250324 | 164200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20250324 | 164100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20250324 | 164000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20250324 | 163900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20250324 | 163800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20250324 | 163700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20250324 | 163600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20250324 | 163500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20250324 | 163400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20250324 | 163300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20250324 | 163200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 123 | 20250324 | 163100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20250324 | 163000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20250324 | 162900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20250324 | 162800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20250324 | 162700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20250324 | 162600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20250324 | 162500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20250324 | 162400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20250324 | 162300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20250324 | 162200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20250324 | 162100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20250324 | 162000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20250324 | 161900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20250324 | 161800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20250324 | 161700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20250324 | 161600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20250324 | 161500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20250324 | 161400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20250324 | 161300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20250324 | 161200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20250324 | 161100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20250324 | 161000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20250324 | 160900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20250324 | 160800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20250324 | 160700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20250324 | 160600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20250324 | 160500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20250324 | 160400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20250324 | 160300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20250324 | 160200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 153 | 20250324 | 160100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20250324 | 160000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20250324 | 155900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20250324 | 155800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20250324 | 155700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20250324 | 155600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20250324 | 155500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20250324 | 155400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20250324 | 155300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20250324 | 155200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20250324 | 155100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20250324 | 155000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20250324 | 154900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20250324 | 154800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20250324 | 154700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20250324 | 154600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20250324 | 154500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20250324 | 154400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20250324 | 154300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20250324 | 154200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20250324 | 154100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20250324 | 154000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20250324 | 153900 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20250324 | 153800 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20250324 | 153700 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20250324 | 153600 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20250324 | 153500 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20250324 | 153400 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20250324 | 153300 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20250324 | 153200 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 183 | 20250324 | 153100 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20250324 | 153000 | 341611732750 | 211500 | 211500 | 211500 | 211500 | 156264 |
| 185 | 20250324 | 152900 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20250324 | 152800 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20250324 | 152700 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20250324 | 152600 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20250324 | 152500 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20250324 | 152400 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20250324 | 152300 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20250324 | 152200 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20250324 | 152100 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20250324 | 152000 | 308561896750 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20250324 | 151900 | 308561896750 | 212500 | 212000 | 212500 | 211500 | 23606 |
| 196 | 20250324 | 151800 | 303553339000 | 212000 | 212000 | 212000 | 211500 | 9209 |
| 197 | 20250324 | 151700 | 301602150500 | 212000 | 211500 | 212000 | 211500 | 2393 |
| 198 | 20250324 | 151600 | 301095280250 | 212000 | 212000 | 212000 | 211500 | 3008 |
| 199 | 20250324 | 151500 | 300458522500 | 211500 | 212000 | 212000 | 211500 | 3675 |
| 200 | 20250324 | 151400 | 299680887750 | 211500 | 211500 | 212000 | 211500 | 4551 |
| 201 | 20250324 | 151300 | 298718101250 | 211500 | 211500 | 212000 | 211500 | 3450 |
| 202 | 20250324 | 151200 | 297987845500 | 212000 | 211500 | 212000 | 211500 | 11880 |
| 203 | 20250324 | 151100 | 295473233500 | 211500 | 212000 | 212000 | 211000 | 35216 |
| 204 | 20250324 | 151000 | 288025905250 | 211500 | 211500 | 212000 | 211500 | 4845 |
| 205 | 20250324 | 150900 | 287000473750 | 211500 | 211750 | 212000 | 211500 | 5138 |
| 206 | 20250324 | 150800 | 285913155750 | 211500 | 211500 | 212000 | 211500 | 3562 |
| 207 | 20250324 | 150700 | 285159329750 | 211500 | 211500 | 212000 | 211500 | 5868 |
| 208 | 20250324 | 150600 | 283917419750 | 212000 | 212000 | 212000 | 211500 | 2708 |
| 209 | 20250324 | 150500 | 283344229000 | 212000 | 211500 | 212000 | 211500 | 6324 |
| 210 | 20250324 | 150400 | 282004749250 | 211500 | 212000 | 212000 | 211500 | 2504 |
| 211 | 20250324 | 150300 | 281474476500 | 212000 | 211750 | 212000 | 211500 | 2405 |
| 212 | 20250324 | 150200 | 280965348000 | 211500 | 212000 | 212000 | 211500 | 6921 |
| 213 | 20250324 | 150100 | 279501229750 | 211500 | 211500 | 212000 | 211500 | 5287 |
| 214 | 20250324 | 150000 | 278382367500 | 211500 | 211750 | 212000 | 211500 | 2651 |
| 215 | 20250324 | 145900 | 277821166250 | 211750 | 211750 | 211750 | 211500 | 2822 |
| 216 | 20250324 | 145800 | 277224001250 | 211500 | 211500 | 212000 | 211500 | 3011 |
| 217 | 20250324 | 145700 | 276586589000 | 211500 | 211500 | 212000 | 211500 | 2618 |
| 218 | 20250324 | 145600 | 276032276500 | 211500 | 211500 | 212000 | 211500 | 2368 |
| 219 | 20250324 | 145500 | 275530649500 | 211500 | 211500 | 212000 | 211500 | 3076 |
| 220 | 20250324 | 145400 | 274879067250 | 212000 | 212000 | 212000 | 211500 | 2911 |
| 221 | 20250324 | 145300 | 274262291500 | 211750 | 211500 | 212000 | 211500 | 3410 |
| 222 | 20250324 | 145200 | 273539543000 | 212000 | 212000 | 212000 | 211500 | 3533 |
| 223 | 20250324 | 145100 | 272790934500 | 211500 | 211500 | 212000 | 211500 | 2056 |
| 224 | 20250324 | 145000 | 272355571750 | 211500 | 211750 | 212000 | 211500 | 3898 |
| 225 | 20250324 | 144900 | 271530438000 | 211750 | 212000 | 212000 | 211500 | 2106 |
| 226 | 20250324 | 144800 | 271084216500 | 212000 | 211500 | 212000 | 211500 | 1434 |
| 227 | 20250324 | 144700 | 270780459000 | 212000 | 212000 | 212000 | 211500 | 1523 |
| 228 | 20250324 | 144600 | 270457897500 | 211500 | 212000 | 212000 | 211500 | 1820 |
| 229 | 20250324 | 144500 | 270072225250 | 212000 | 211500 | 212000 | 211500 | 2060 |
| 230 | 20250324 | 144400 | 269635998250 | 211500 | 211500 | 212000 | 211500 | 1525 |
| 231 | 20250324 | 144300 | 269312880250 | 211500 | 212000 | 212000 | 211500 | 2150 |
| 232 | 20250324 | 144200 | 268857549250 | 211500 | 211500 | 212000 | 211500 | 2789 |
| 233 | 20250324 | 144100 | 268267056500 | 212000 | 212000 | 212000 | 211500 | 2086 |
| 234 | 20250324 | 144000 | 267825456750 | 211500 | 211500 | 212000 | 211500 | 3752 |
| 235 | 20250324 | 143900 | 267031137750 | 211500 | 212000 | 212000 | 211500 | 3546 |
| 236 | 20250324 | 143800 | 266280380000 | 211500 | 212500 | 212500 | 211500 | 14099 |
| 237 | 20250324 | 143700 | 263291927000 | 212000 | 212250 | 212500 | 212000 | 1713 |
| 238 | 20250324 | 143600 | 262928227000 | 212000 | 212500 | 212500 | 212000 | 1004 |
| 239 | 20250324 | 143500 | 262715009250 | 212500 | 212500 | 212500 | 212000 | 922 |
| 240 | 20250324 | 143400 | 262519259750 | 212500 | 212000 | 212500 | 211500 | 8739 |
| 241 | 20250324 | 143300 | 260666016750 | 211500 | 211500 | 212000 | 211500 | 3553 |
| 242 | 20250324 | 143200 | 259913102750 | 212000 | 211500 | 212000 | 211500 | 1422 |
| 243 | 20250324 | 143100 | 259612007250 | 211500 | 212000 | 212000 | 211500 | 2230 |
| 244 | 20250324 | 143000 | 259139729250 | 212000 | 211500 | 212000 | 211500 | 1337 |
| 245 | 20250324 | 142900 | 258856442500 | 211500 | 212000 | 212500 | 211500 | 7443 |
| 246 | 20250324 | 142800 | 257278677750 | 212500 | 212500 | 212500 | 211500 | 31486 |
| 247 | 20250324 | 142700 | 250603953750 | 212500 | 212500 | 212500 | 212000 | 2795 |
| 248 | 20250324 | 142600 | 250010833500 | 212500 | 212500 | 212500 | 212000 | 1803 |
| 249 | 20250324 | 142500 | 249627985750 | 212500 | 212000 | 212500 | 212000 | 2509 |
| 250 | 20250324 | 142400 | 249095228250 | 212000 | 212000 | 212500 | 212000 | 2864 |
| 251 | 20250324 | 142300 | 248487286250 | 212000 | 212000 | 212500 | 212000 | 1630 |
| 252 | 20250324 | 142200 | 248141283250 | 212000 | 212500 | 212500 | 212000 | 1463 |
| 253 | 20250324 | 142100 | 247830527250 | 212000 | 212500 | 212500 | 212000 | 1127 |
| 254 | 20250324 | 142000 | 247591156500 | 212000 | 212000 | 212500 | 212000 | 1138 |
| 255 | 20250324 | 141900 | 247349564750 | 212000 | 212500 | 212500 | 212000 | 1448 |
| 256 | 20250324 | 141800 | 247041937250 | 212250 | 212250 | 212500 | 212000 | 1650 |
| 257 | 20250324 | 141700 | 246691419000 | 212500 | 212250 | 212500 | 212250 | 1248 |
| 258 | 20250324 | 141600 | 246426348000 | 212250 | 212000 | 212500 | 212000 | 1706 |
| 259 | 20250324 | 141500 | 246064137000 | 212000 | 212000 | 212500 | 212000 | 1212 |
| 260 | 20250324 | 141400 | 245806956750 | 212500 | 212500 | 212500 | 212000 | 1082 |
| 261 | 20250324 | 141300 | 245577195500 | 212500 | 212000 | 212500 | 212000 | 1190 |
| 262 | 20250324 | 141200 | 245324552000 | 212000 | 212250 | 212500 | 212000 | 1004 |
| 263 | 20250324 | 141100 | 245111285750 | 212500 | 212250 | 212500 | 212000 | 2731 |
| 264 | 20250324 | 141000 | 244531292000 | 212000 | 212500 | 212500 | 212000 | 352 |
| 265 | 20250324 | 140900 | 244456615750 | 212000 | 212000 | 212500 | 212000 | 404 |
| 266 | 20250324 | 140800 | 244370852250 | 212000 | 213000 | 213000 | 212000 | 15094 |
| 267 | 20250324 | 140700 | 241163922250 | 212500 | 212500 | 213000 | 212000 | 28463 |
| 268 | 20250324 | 140600 | 235113632500 | 212500 | 212000 | 212500 | 212000 | 4544 |
| 269 | 20250324 | 140500 | 234148646500 | 212000 | 212000 | 212500 | 212000 | 2468 |
| 270 | 20250324 | 140400 | 233624618250 | 212000 | 212000 | 212500 | 212000 | 1386 |
| 271 | 20250324 | 140300 | 233330442750 | 212000 | 212250 | 212500 | 212000 | 1797 |
| 272 | 20250324 | 140200 | 232948996750 | 212000 | 212250 | 212500 | 212000 | 963 |
| 273 | 20250324 | 140100 | 232744581250 | 212000 | 212000 | 212500 | 212000 | 1534 |
| 274 | 20250324 | 140000 | 232419027250 | 212000 | 212000 | 212500 | 212000 | 1593 |
| 275 | 20250324 | 135900 | 232081054750 | 212250 | 212000 | 212500 | 212000 | 1154 |
| 276 | 20250324 | 135800 | 231836187000 | 212000 | 212000 | 212500 | 212000 | 1984 |
| 277 | 20250324 | 135700 | 231415182000 | 212000 | 212500 | 212500 | 212000 | 5558 |
| 278 | 20250324 | 135600 | 230236442750 | 212000 | 212000 | 212500 | 212000 | 1965 |
| 279 | 20250324 | 135500 | 229819197250 | 212000 | 212500 | 212500 | 212000 | 1407 |
| 280 | 20250324 | 135400 | 229520537500 | 212000 | 212500 | 212500 | 212000 | 1075 |
| 281 | 20250324 | 135300 | 229292382250 | 212500 | 212500 | 212500 | 212000 | 1129 |
| 282 | 20250324 | 135200 | 229052699750 | 212250 | 212000 | 212500 | 212000 | 1483 |
| 283 | 20250324 | 135100 | 228737837250 | 212000 | 212500 | 212500 | 212000 | 3532 |
| 284 | 20250324 | 135000 | 227988411500 | 212000 | 212000 | 212500 | 212000 | 958 |
| 285 | 20250324 | 134900 | 227785066000 | 212000 | 212000 | 212500 | 212000 | 1462 |
| 286 | 20250324 | 134800 | 227474659000 | 212000 | 212250 | 212500 | 212000 | 1126 |
| 287 | 20250324 | 134700 | 227235816250 | 212000 | 212250 | 212500 | 212000 | 807 |
| 288 | 20250324 | 134600 | 227064533250 | 212000 | 212000 | 212500 | 212000 | 907 |
| 289 | 20250324 | 134500 | 226872093250 | 212500 | 212000 | 212500 | 212000 | 1602 |
| 290 | 20250324 | 134400 | 226532282750 | 212000 | 212000 | 212500 | 212000 | 1067 |
| 291 | 20250324 | 134300 | 226305916250 | 212000 | 212250 | 212500 | 211500 | 4771 |
| 292 | 20250324 | 134200 | 225294512000 | 212250 | 212000 | 212250 | 212000 | 1436 |
| 293 | 20250324 | 134100 | 224990064500 | 212250 | 212000 | 212250 | 212000 | 376 |
| 294 | 20250324 | 134000 | 224910325750 | 212000 | 212000 | 212500 | 211750 | 5593 |
| 295 | 20250324 | 133900 | 223724587750 | 212000 | 212000 | 212250 | 212000 | 983 |
| 296 | 20250324 | 133800 | 223516166750 | 212000 | 212000 | 212500 | 211750 | 2565 |
| 297 | 20250324 | 133700 | 222972376750 | 212000 | 212000 | 212500 | 211500 | 19985 |
| 298 | 20250324 | 133600 | 218735941250 | 212000 | 212000 | 212500 | 212000 | 4775 |
| 299 | 20250324 | 133500 | 217723624000 | 212000 | 212000 | 212500 | 212000 | 1495 |
| 300 | 20250324 | 133400 | 217406480750 | 212500 | 212250 | 212500 | 212000 | 1435 |
| 301 | 20250324 | 133300 | 217102154250 | 212000 | 212500 | 212500 | 212000 | 1739 |
| 302 | 20250324 | 133200 | 216733321500 | 212000 | 212000 | 212500 | 212000 | 826 |
| 303 | 20250324 | 133100 | 216558062500 | 212000 | 212000 | 212500 | 212000 | 1096 |
| 304 | 20250324 | 133000 | 216325593250 | 212000 | 212500 | 212500 | 212000 | 1879 |
| 305 | 20250324 | 132900 | 215927002750 | 212500 | 212000 | 212500 | 212000 | 946 |
| 306 | 20250324 | 132800 | 215726226250 | 212000 | 212000 | 212500 | 212000 | 808 |
| 307 | 20250324 | 132700 | 215554755750 | 212000 | 212500 | 212500 | 212000 | 1588 |
| 308 | 20250324 | 132600 | 215217948000 | 212000 | 212000 | 212500 | 212000 | 1022 |
| 309 | 20250324 | 132500 | 215001135750 | 212000 | 212000 | 212500 | 212000 | 1293 |
| 310 | 20250324 | 132400 | 214726944750 | 212000 | 212000 | 212500 | 212000 | 1774 |
| 311 | 20250324 | 132300 | 214350682750 | 212500 | 212000 | 212500 | 212000 | 1190 |
| 312 | 20250324 | 132200 | 214098161500 | 212000 | 212000 | 212500 | 212000 | 750 |
| 313 | 20250324 | 132100 | 213939093750 | 212000 | 212000 | 212500 | 212000 | 1479 |
| 314 | 20250324 | 132000 | 213625394250 | 212250 | 212500 | 212500 | 212000 | 1569 |
| 315 | 20250324 | 131900 | 213292462500 | 212000 | 212000 | 212500 | 212000 | 6139 |
| 316 | 20250324 | 131800 | 211990799500 | 212000 | 212000 | 212500 | 212000 | 592 |
| 317 | 20250324 | 131700 | 211865190000 | 212000 | 212000 | 212500 | 212000 | 936 |
| 318 | 20250324 | 131600 | 211666710000 | 212000 | 212000 | 212500 | 212000 | 597 |
| 319 | 20250324 | 131500 | 211540014250 | 212000 | 212250 | 212500 | 212000 | 987 |
| 320 | 20250324 | 131400 | 211330625000 | 212000 | 212000 | 212500 | 212000 | 607 |
| 321 | 20250324 | 131300 | 211201928250 | 212000 | 212000 | 212500 | 212000 | 1182 |
| 322 | 20250324 | 131200 | 210951243000 | 212000 | 212500 | 212500 | 212000 | 1531 |
| 323 | 20250324 | 131100 | 210626548250 | 212500 | 212000 | 212500 | 212000 | 1645 |
| 324 | 20250324 | 131000 | 210277656250 | 212000 | 212500 | 212500 | 212000 | 5119 |
| 325 | 20250324 | 130900 | 209192390500 | 212500 | 212250 | 212500 | 212000 | 472 |
| 326 | 20250324 | 130800 | 209092291250 | 212250 | 212250 | 212500 | 212000 | 941 |
| 327 | 20250324 | 130700 | 208892447750 | 212000 | 212000 | 212500 | 212000 | 1272 |
| 328 | 20250324 | 130600 | 208622697250 | 212000 | 212500 | 212750 | 212000 | 3251 |
| 329 | 20250324 | 130500 | 207931900500 | 212500 | 212750 | 212750 | 212500 | 1030 |
| 330 | 20250324 | 130400 | 207713017500 | 212500 | 212500 | 213000 | 212500 | 2892 |
| 331 | 20250324 | 130300 | 207098443000 | 212500 | 212500 | 213000 | 212000 | 6456 |
| 332 | 20250324 | 130200 | 205726631500 | 212500 | 212500 | 213000 | 212000 | 3354 |
| 333 | 20250324 | 130100 | 205013920500 | 212000 | 212500 | 213000 | 212000 | 1357 |
| 334 | 20250324 | 130000 | 204725532750 | 212500 | 213000 | 213000 | 212000 | 12287 |
| 335 | 20250324 | 125900 | 202114686000 | 213000 | 213000 | 213000 | 212500 | 633 |
| 336 | 20250324 | 125800 | 201980052000 | 213000 | 213000 | 213000 | 212500 | 400 |
| 337 | 20250324 | 125700 | 201894999250 | 212500 | 213000 | 213000 | 212500 | 1581 |
| 338 | 20250324 | 125600 | 201558971500 | 213000 | 212500 | 213000 | 212500 | 503 |
| 339 | 20250324 | 125500 | 201451973000 | 213000 | 212500 | 213000 | 212000 | 4046 |
| 340 | 20250324 | 125400 | 200592200500 | 212500 | 212500 | 212500 | 212000 | 824 |
| 341 | 20250324 | 125300 | 200417117000 | 212500 | 212500 | 212500 | 212000 | 211 |
| 342 | 20250324 | 125200 | 200372289750 | 212000 | 212500 | 212500 | 212000 | 2798 |
| 343 | 20250324 | 125100 | 199777890500 | 212500 | 212500 | 213000 | 212000 | 3087 |
| 344 | 20250324 | 125000 | 199122541500 | 212500 | 213000 | 213000 | 212500 | 3260 |
| 345 | 20250324 | 124900 | 198429715250 | 212500 | 212500 | 213000 | 212500 | 698 |
| 346 | 20250324 | 124800 | 198281344250 | 212500 | 213000 | 213000 | 212500 | 2195 |
| 347 | 20250324 | 124700 | 197814569500 | 212500 | 212500 | 213000 | 212000 | 9578 |
| 348 | 20250324 | 124600 | 195779241750 | 212000 | 212000 | 212500 | 212000 | 864 |
| 349 | 20250324 | 124500 | 195595794250 | 212500 | 212500 | 212500 | 212000 | 424 |
| 350 | 20250324 | 124400 | 195505776500 | 212500 | 212000 | 212500 | 212000 | 2894 |
| 351 | 20250324 | 124300 | 194891187250 | 212000 | 212000 | 212500 | 212000 | 758 |
| 352 | 20250324 | 124200 | 194730274500 | 212500 | 212500 | 212500 | 212000 | 305 |
| 353 | 20250324 | 124100 | 194665508250 | 212500 | 212000 | 212500 | 212000 | 639 |
| 354 | 20250324 | 124000 | 194529854500 | 212000 | 212000 | 212500 | 212000 | 742 |
| 355 | 20250324 | 123900 | 194372303750 | 212250 | 212250 | 212250 | 212000 | 336 |
| 356 | 20250324 | 123800 | 194301037750 | 212000 | 212500 | 212500 | 212000 | 2449 |
| 357 | 20250324 | 123700 | 193781636750 | 212250 | 212250 | 212500 | 212250 | 441 |
| 358 | 20250324 | 123600 | 193687952250 | 212500 | 212500 | 212500 | 212000 | 554 |
| 359 | 20250324 | 123500 | 193570298250 | 212500 | 212500 | 212500 | 212000 | 548 |
| 360 | 20250324 | 123400 | 193453951500 | 212500 | 212500 | 212500 | 212000 | 474 |
| 361 | 20250324 | 123300 | 193353310000 | 212500 | 212000 | 212500 | 212000 | 1057 |
| 362 | 20250324 | 123200 | 193128828500 | 212250 | 212000 | 212500 | 212000 | 1108 |
| 363 | 20250324 | 123100 | 192893752750 | 212000 | 212000 | 212500 | 212000 | 472 |
| 364 | 20250324 | 123000 | 192793522750 | 212000 | 212500 | 212500 | 212000 | 721 |
| 365 | 20250324 | 122900 | 192640426500 | 212500 | 212000 | 212500 | 212000 | 729 |
| 366 | 20250324 | 122800 | 192485671750 | 212000 | 212500 | 212500 | 212000 | 747 |
| 367 | 20250324 | 122700 | 192327080000 | 212250 | 212500 | 212500 | 212000 | 159 |
| 368 | 20250324 | 122600 | 192293310500 | 212500 | 212000 | 212500 | 212000 | 255 |
| 369 | 20250324 | 122500 | 192239159500 | 212000 | 212250 | 212500 | 212000 | 274 |
| 370 | 20250324 | 122400 | 192180977250 | 212500 | 212500 | 212750 | 212000 | 2480 |
| 371 | 20250324 | 122300 | 191654296000 | 212750 | 212500 | 212750 | 212500 | 275 |
| 372 | 20250324 | 122200 | 191595842750 | 212750 | 212000 | 213000 | 212000 | 5088 |
| 373 | 20250324 | 122100 | 190514604750 | 212000 | 212500 | 212500 | 211500 | 16858 |
| 374 | 20250324 | 122000 | 186940995000 | 212000 | 212000 | 212500 | 212000 | 4441 |
| 375 | 20250324 | 121900 | 185999450750 | 212000 | 212500 | 212500 | 212000 | 1265 |
| 376 | 20250324 | 121800 | 185730885500 | 212000 | 212500 | 212500 | 212000 | 669 |
| 377 | 20250324 | 121700 | 185588814750 | 212500 | 212500 | 212500 | 212000 | 1520 |
| 378 | 20250324 | 121600 | 185265837000 | 212500 | 212250 | 212500 | 212000 | 773 |
| 379 | 20250324 | 121500 | 185101749500 | 212250 | 212500 | 212500 | 212000 | 581 |
| 380 | 20250324 | 121400 | 184978341000 | 212000 | 212500 | 212500 | 212000 | 1968 |
| 381 | 20250324 | 121300 | 184560512500 | 212500 | 212500 | 212500 | 212250 | 1462 |
| 382 | 20250324 | 121200 | 184249895500 | 212500 | 212500 | 212500 | 212000 | 663 |
| 383 | 20250324 | 121100 | 184109074250 | 212000 | 212000 | 212500 | 212000 | 596 |
| 384 | 20250324 | 121000 | 183982595500 | 212500 | 212000 | 212500 | 212000 | 943 |
| 385 | 20250324 | 120900 | 183782487750 | 212000 | 212500 | 212500 | 212000 | 638 |
| 386 | 20250324 | 120800 | 183647044250 | 212500 | 212500 | 212500 | 212000 | 575 |
| 387 | 20250324 | 120700 | 183524939000 | 212500 | 212500 | 212500 | 212000 | 914 |
| 388 | 20250324 | 120600 | 183330978250 | 212500 | 212500 | 212500 | 212000 | 226 |
| 389 | 20250324 | 120500 | 183283009000 | 212000 | 212000 | 212500 | 212000 | 162 |
| 390 | 20250324 | 120400 | 183248623750 | 212500 | 212500 | 212500 | 212000 | 194 |
| 391 | 20250324 | 120300 | 183207445000 | 212000 | 212000 | 212500 | 212000 | 227 |
| 392 | 20250324 | 120200 | 183159274250 | 212000 | 212500 | 213000 | 212000 | 3099 |
| 393 | 20250324 | 120100 | 182500880750 | 212500 | 212500 | 213000 | 212250 | 4118 |
| 394 | 20250324 | 120000 | 181625592250 | 212500 | 212500 | 213000 | 212000 | 5629 |
| 395 | 20250324 | 115900 | 180429563500 | 212500 | 212000 | 212500 | 212000 | 5738 |
| 396 | 20250324 | 115800 | 179210560250 | 212500 | 212500 | 212500 | 212000 | 780 |
| 397 | 20250324 | 115700 | 179045075750 | 212000 | 212000 | 212500 | 212000 | 817 |
| 398 | 20250324 | 115600 | 178871690500 | 212500 | 212500 | 212500 | 212000 | 546 |
| 399 | 20250324 | 115500 | 178755800500 | 212000 | 212000 | 212500 | 212000 | 3384 |
| 400 | 20250324 | 115400 | 178038327250 | 212500 | 212500 | 212500 | 212000 | 720 |
| 401 | 20250324 | 115300 | 177885406500 | 212000 | 212000 | 212500 | 212000 | 1037 |
| 402 | 20250324 | 115200 | 177665321500 | 212000 | 212000 | 212500 | 212000 | 878 |
| 403 | 20250324 | 115100 | 177478836500 | 212000 | 212500 | 212500 | 212000 | 525 |
| 404 | 20250324 | 115000 | 177367362500 | 212500 | 212500 | 213000 | 212000 | 2183 |
| 405 | 20250324 | 114900 | 176903476250 | 212500 | 213000 | 213000 | 212500 | 6123 |
| 406 | 20250324 | 114800 | 175602315500 | 213000 | 212750 | 213000 | 212500 | 631 |
| 407 | 20250324 | 114700 | 175468025250 | 213000 | 213000 | 213000 | 212500 | 872 |
| 408 | 20250324 | 114600 | 175282378250 | 213000 | 212500 | 213000 | 212500 | 473 |
| 409 | 20250324 | 114500 | 175181655250 | 213000 | 213000 | 213000 | 212500 | 604 |
| 410 | 20250324 | 114400 | 175053091750 | 213000 | 212750 | 213000 | 212500 | 661 |
| 411 | 20250324 | 114300 | 174912381250 | 212750 | 212500 | 213000 | 212000 | 4992 |
| 412 | 20250324 | 114200 | 173851572500 | 212500 | 212250 | 212500 | 212000 | 860 |
| 413 | 20250324 | 114100 | 173668944250 | 212000 | 212500 | 212500 | 212000 | 908 |
| 414 | 20250324 | 114000 | 173476175250 | 212000 | 212500 | 212500 | 212000 | 857 |
| 415 | 20250324 | 113900 | 173294121500 | 212000 | 212250 | 212500 | 212000 | 1069 |
| 416 | 20250324 | 113800 | 173067032750 | 212500 | 212500 | 212500 | 212000 | 687 |
| 417 | 20250324 | 113700 | 172921119000 | 212500 | 212500 | 212500 | 212000 | 623 |
| 418 | 20250324 | 113600 | 172788791750 | 212500 | 212500 | 212500 | 212000 | 677 |
| 419 | 20250324 | 113500 | 172645018250 | 212500 | 212000 | 212500 | 212000 | 695 |
| 420 | 20250324 | 113400 | 172497407250 | 212500 | 212500 | 212500 | 212000 | 813 |
| 421 | 20250324 | 113300 | 172324707750 | 212500 | 212500 | 212500 | 212000 | 557 |
| 422 | 20250324 | 113200 | 172206413250 | 212000 | 212500 | 212500 | 212000 | 617 |
| 423 | 20250324 | 113100 | 172075462500 | 212000 | 212500 | 212500 | 212000 | 953 |
| 424 | 20250324 | 113000 | 171873184750 | 212250 | 212500 | 212500 | 212000 | 851 |
| 425 | 20250324 | 112900 | 171692400000 | 212000 | 212750 | 212750 | 212000 | 2303 |
| 426 | 20250324 | 112800 | 171203278750 | 212500 | 213000 | 213000 | 212500 | 2726 |
| 427 | 20250324 | 112700 | 170623964750 | 212500 | 213000 | 213000 | 212500 | 417 |
| 428 | 20250324 | 112600 | 170535282000 | 213000 | 212250 | 213000 | 212000 | 10453 |
| 429 | 20250324 | 112500 | 168314134250 | 212000 | 212250 | 212250 | 212000 | 259 |
| 430 | 20250324 | 112400 | 168259197250 | 212250 | 212000 | 212500 | 212000 | 117 |
| 431 | 20250324 | 112300 | 168234367250 | 212500 | 212250 | 212500 | 211500 | 8482 |
| 432 | 20250324 | 112200 | 166436197750 | 212000 | 212500 | 212500 | 212000 | 5034 |
| 433 | 20250324 | 112100 | 165368925250 | 212500 | 212000 | 212500 | 212000 | 833 |
| 434 | 20250324 | 112000 | 165192264500 | 212000 | 212250 | 212500 | 212000 | 1056 |
| 435 | 20250324 | 111900 | 164968277250 | 212500 | 212250 | 212500 | 212000 | 1283 |
| 436 | 20250324 | 111800 | 164696119250 | 212000 | 212250 | 212500 | 212000 | 925 |
| 437 | 20250324 | 111700 | 164499987750 | 212250 | 212000 | 212250 | 212000 | 1240 |
| 438 | 20250324 | 111600 | 164237061000 | 212000 | 212000 | 212250 | 212000 | 1354 |
| 439 | 20250324 | 111500 | 163949987500 | 212000 | 212500 | 212500 | 212000 | 754 |
| 440 | 20250324 | 111400 | 163790068500 | 212000 | 212000 | 212500 | 212000 | 2771 |
| 441 | 20250324 | 111300 | 163202009750 | 212250 | 212000 | 212250 | 212000 | 595 |
| 442 | 20250324 | 111200 | 163075847500 | 212500 | 212250 | 212500 | 212000 | 508 |
| 443 | 20250324 | 111100 | 162968118500 | 212000 | 212000 | 212250 | 212000 | 1207 |
| 444 | 20250324 | 111000 | 162712214000 | 212000 | 212250 | 212250 | 212000 | 679 |
| 445 | 20250324 | 110900 | 162568246500 | 212000 | 212000 | 212500 | 212000 | 448 |
| 446 | 20250324 | 110800 | 162473237500 | 212000 | 212000 | 212500 | 212000 | 681 |
| 447 | 20250324 | 110700 | 162328774750 | 212000 | 212250 | 212500 | 211500 | 4488 |
| 448 | 20250324 | 110600 | 161377349000 | 212250 | 212000 | 212500 | 212000 | 1161 |
| 449 | 20250324 | 110500 | 161131194000 | 212000 | 212000 | 212500 | 211500 | 5556 |
| 450 | 20250324 | 110400 | 159953238500 | 212000 | 212000 | 212500 | 212000 | 1163 |
| 451 | 20250324 | 110300 | 159706665750 | 212250 | 212000 | 212250 | 212000 | 237 |
| 452 | 20250324 | 110200 | 159656385500 | 212000 | 212000 | 212500 | 212000 | 620 |
| 453 | 20250324 | 110100 | 159524932750 | 212000 | 212500 | 213000 | 212000 | 3022 |
| 454 | 20250324 | 110000 | 158882738500 | 212500 | 212750 | 213000 | 212000 | 13604 |
| 455 | 20250324 | 105900 | 155992579000 | 212500 | 213000 | 213000 | 212500 | 1721 |
| 456 | 20250324 | 105800 | 155626825000 | 212500 | 212000 | 213000 | 212000 | 12938 |
| 457 | 20250324 | 105700 | 152878786000 | 212000 | 212500 | 212500 | 212000 | 1674 |
| 458 | 20250324 | 105600 | 152523866250 | 212000 | 212000 | 212500 | 212000 | 1504 |
| 459 | 20250324 | 105500 | 152204666000 | 212000 | 212000 | 212500 | 212000 | 4803 |
| 460 | 20250324 | 105400 | 151186296250 | 212000 | 212000 | 212500 | 211500 | 8258 |
| 461 | 20250324 | 105300 | 149435683500 | 212000 | 212000 | 212500 | 211500 | 12643 |
| 462 | 20250324 | 105200 | 146755540000 | 212000 | 212000 | 212500 | 212000 | 761 |
| 463 | 20250324 | 105100 | 146594081500 | 212250 | 212500 | 212500 | 212000 | 4341 |
| 464 | 20250324 | 105000 | 145673687750 | 212000 | 212000 | 212500 | 212000 | 692 |
| 465 | 20250324 | 104900 | 145526932750 | 212500 | 212500 | 213000 | 212000 | 2800 |
| 466 | 20250324 | 104800 | 144932058500 | 212500 | 213000 | 213000 | 212500 | 2829 |
| 467 | 20250324 | 104700 | 144330870750 | 212500 | 213000 | 213000 | 212500 | 1015 |
| 468 | 20250324 | 104600 | 144114938500 | 212500 | 213000 | 213000 | 212500 | 664 |
| 469 | 20250324 | 104500 | 143973657000 | 212500 | 212500 | 213000 | 212500 | 654 |
| 470 | 20250324 | 104400 | 143834465750 | 212500 | 212500 | 213000 | 212500 | 306 |
| 471 | 20250324 | 104300 | 143769382000 | 212500 | 213000 | 213000 | 212500 | 361 |
| 472 | 20250324 | 104200 | 143692539750 | 213000 | 213000 | 213000 | 212500 | 3650 |
| 473 | 20250324 | 104100 | 142916535000 | 212500 | 213000 | 213500 | 212500 | 10998 |
| 474 | 20250324 | 104000 | 140574108500 | 213000 | 213250 | 213500 | 213000 | 1437 |
| 475 | 20250324 | 103900 | 140267688750 | 213500 | 213250 | 213500 | 213250 | 740 |
| 476 | 20250324 | 103800 | 140109715250 | 213250 | 213000 | 213500 | 213000 | 844 |
| 477 | 20250324 | 103700 | 139929576500 | 213000 | 213000 | 213500 | 213000 | 10566 |
| 478 | 20250324 | 103600 | 137677372000 | 213000 | 213000 | 213000 | 212500 | 1620 |
| 479 | 20250324 | 103500 | 137332410250 | 212500 | 213000 | 213000 | 212500 | 1120 |
| 480 | 20250324 | 103400 | 137094040750 | 213000 | 212500 | 213000 | 212500 | 1021 |
| 481 | 20250324 | 103300 | 136876820250 | 212750 | 213000 | 213000 | 212500 | 662 |
| 482 | 20250324 | 103200 | 136736122750 | 212500 | 213000 | 213000 | 212500 | 599 |
| 483 | 20250324 | 103100 | 136608727500 | 213000 | 213000 | 213000 | 212500 | 1193 |
| 484 | 20250324 | 103000 | 136354911000 | 213000 | 213500 | 213500 | 212500 | 7414 |
| 485 | 20250324 | 102900 | 134775981000 | 213500 | 213000 | 213500 | 213000 | 496 |
| 486 | 20250324 | 102800 | 134670244000 | 213500 | 213000 | 213500 | 213000 | 2818 |
| 487 | 20250324 | 102700 | 134069946750 | 213000 | 213000 | 213500 | 213000 | 1037 |
| 488 | 20250324 | 102600 | 133848822250 | 213000 | 213250 | 213500 | 213000 | 979 |
| 489 | 20250324 | 102500 | 133639894000 | 213500 | 213250 | 213500 | 213250 | 1020 |
| 490 | 20250324 | 102400 | 133422199250 | 213500 | 213500 | 213500 | 213000 | 756 |
| 491 | 20250324 | 102300 | 133260883500 | 213000 | 213500 | 213500 | 213000 | 698 |
| 492 | 20250324 | 102200 | 133111904250 | 213500 | 213500 | 213500 | 213000 | 1343 |
| 493 | 20250324 | 102100 | 132825444000 | 213000 | 213500 | 213500 | 213000 | 1127 |
| 494 | 20250324 | 102000 | 132585146250 | 213500 | 213500 | 213500 | 213000 | 1241 |
| 495 | 20250324 | 101900 | 132320500000 | 213500 | 213500 | 213500 | 213000 | 1910 |
| 496 | 20250324 | 101800 | 131912864500 | 213000 | 213000 | 213500 | 213000 | 1739 |
| 497 | 20250324 | 101700 | 131542201250 | 213250 | 213000 | 213500 | 213000 | 990 |
| 498 | 20250324 | 101600 | 131331101500 | 213500 | 213250 | 213500 | 213000 | 2756 |
| 499 | 20250324 | 101500 | 130742890500 | 213500 | 213000 | 213500 | 213000 | 1473 |
| 500 | 20250324 | 101400 | 130428734250 | 213000 | 213500 | 213500 | 213000 | 1093 |
| 501 | 20250324 | 101300 | 130195738000 | 213000 | 213500 | 213500 | 213000 | 1025 |
| 502 | 20250324 | 101200 | 129977359000 | 213000 | 213000 | 213500 | 213000 | 1163 |
| 503 | 20250324 | 101100 | 129729551000 | 213000 | 213000 | 213500 | 213000 | 2744 |
| 504 | 20250324 | 101000 | 129145025000 | 213000 | 213250 | 213500 | 212500 | 5435 |
| 505 | 20250324 | 100900 | 127987468000 | 213000 | 213000 | 213500 | 213000 | 2064 |
| 506 | 20250324 | 100800 | 127547812750 | 213500 | 213750 | 213750 | 213000 | 5264 |
| 507 | 20250324 | 100700 | 126425142250 | 213750 | 213750 | 213750 | 213500 | 2857 |
| 508 | 20250324 | 100600 | 125815146500 | 213500 | 213500 | 214000 | 213000 | 3466 |
| 509 | 20250324 | 100500 | 125075208750 | 213500 | 213500 | 213500 | 213000 | 2020 |
| 510 | 20250324 | 100400 | 124644079750 | 213000 | 214000 | 214000 | 213000 | 5493 |
| 511 | 20250324 | 100300 | 123471740250 | 213500 | 213500 | 214000 | 213500 | 1760 |
| 512 | 20250324 | 100200 | 123095856750 | 213500 | 213500 | 214000 | 213500 | 2862 |
| 513 | 20250324 | 100100 | 122483823250 | 213500 | 213750 | 214000 | 213500 | 209 |
| 514 | 20250324 | 100000 | 122439179250 | 213750 | 214500 | 214500 | 213000 | 9909 |
| 515 | 20250324 | 095900 | 120322090750 | 214000 | 214000 | 214500 | 214000 | 3683 |
| 516 | 20250324 | 095800 | 119532742750 | 214000 | 213500 | 214500 | 213250 | 18920 |
| 517 | 20250324 | 095700 | 115481576750 | 213500 | 214250 | 214500 | 213000 | 17154 |
| 518 | 20250324 | 095600 | 111812580000 | 214500 | 214500 | 214500 | 214000 | 2214 |
| 519 | 20250324 | 095500 | 111337818500 | 214500 | 213500 | 214500 | 213500 | 14675 |
| 520 | 20250324 | 095400 | 108193389750 | 213500 | 214000 | 214000 | 213500 | 1602 |
| 521 | 20250324 | 095300 | 107850813000 | 214000 | 214000 | 214000 | 213500 | 1965 |
| 522 | 20250324 | 095200 | 107430534250 | 214000 | 214000 | 214000 | 213500 | 1626 |
| 523 | 20250324 | 095100 | 107083065250 | 213500 | 214000 | 214000 | 213500 | 1838 |
| 524 | 20250324 | 095000 | 106690146250 | 213500 | 213500 | 214000 | 213500 | 2230 |
| 525 | 20250324 | 094900 | 106213357250 | 213500 | 213750 | 214000 | 213500 | 2084 |
| 526 | 20250324 | 094800 | 105767701750 | 213750 | 213750 | 214000 | 213500 | 761 |
| 527 | 20250324 | 094700 | 105604901500 | 213500 | 213500 | 214000 | 213000 | 3998 |
| 528 | 20250324 | 094600 | 104751381250 | 213500 | 213500 | 213500 | 213000 | 1579 |
| 529 | 20250324 | 094500 | 104414565750 | 213000 | 213500 | 213500 | 213000 | 6383 |
| 530 | 20250324 | 094400 | 103054090000 | 213500 | 212500 | 213500 | 212500 | 9331 |
| 531 | 20250324 | 094300 | 101066454500 | 212500 | 212500 | 213000 | 212000 | 6283 |
| 532 | 20250324 | 094200 | 99731373250 | 212500 | 212500 | 212750 | 212500 | 2109 |
| 533 | 20250324 | 094100 | 99283175250 | 212500 | 212500 | 212750 | 212500 | 4478 |
| 534 | 20250324 | 094000 | 98331563000 | 212500 | 213000 | 213250 | 212500 | 5277 |
| 535 | 20250324 | 093900 | 97208384250 | 213000 | 213500 | 213500 | 213000 | 2028 |
| 536 | 20250324 | 093800 | 96776300750 | 213250 | 213500 | 213500 | 213000 | 577 |
| 537 | 20250324 | 093700 | 96653153500 | 213500 | 213500 | 214000 | 213000 | 8086 |
| 538 | 20250324 | 093600 | 94926733000 | 213500 | 213500 | 213500 | 213250 | 1557 |
| 539 | 20250324 | 093500 | 94594361750 | 213500 | 213250 | 213500 | 212500 | 7209 |
| 540 | 20250324 | 093400 | 93057832250 | 213250 | 213500 | 214000 | 213000 | 8634 |
| 541 | 20250324 | 093300 | 91214990500 | 214000 | 214000 | 214000 | 213500 | 2233 |
| 542 | 20250324 | 093200 | 90737289500 | 213750 | 214000 | 214000 | 213500 | 1002 |
| 543 | 20250324 | 093100 | 90523099000 | 214000 | 213500 | 214000 | 213000 | 4562 |
| 544 | 20250324 | 093000 | 89549051500 | 213000 | 213000 | 213500 | 213000 | 1592 |
| 545 | 20250324 | 092900 | 89209695250 | 213500 | 212500 | 213500 | 212500 | 9394 |
| 546 | 20250324 | 092800 | 87211113250 | 212500 | 213500 | 213500 | 212500 | 7508 |
| 547 | 20250324 | 092700 | 85612359000 | 213500 | 213000 | 213500 | 213000 | 7831 |
| 548 | 20250324 | 092600 | 83940896000 | 213500 | 213000 | 213500 | 212500 | 10217 |
| 549 | 20250324 | 092500 | 81763265250 | 213000 | 213000 | 213500 | 213000 | 2515 |
| 550 | 20250324 | 092400 | 81227337000 | 213000 | 213000 | 213500 | 212500 | 5328 |
| 551 | 20250324 | 092300 | 80091827000 | 213000 | 214000 | 214000 | 212500 | 31383 |
| 552 | 20250324 | 092200 | 73396019500 | 213500 | 214000 | 214000 | 213500 | 5381 |
| 553 | 20250324 | 092100 | 72244856500 | 213500 | 213000 | 214000 | 213000 | 4621 |
| 554 | 20250324 | 092000 | 71258815250 | 212500 | 213000 | 214000 | 212500 | 20616 |
| 555 | 20250324 | 091900 | 66866266000 | 213000 | 213500 | 213500 | 212500 | 9805 |
| 556 | 20250324 | 091800 | 64777612500 | 213250 | 213000 | 213500 | 212500 | 11748 |
| 557 | 20250324 | 091700 | 62275322500 | 213000 | 212500 | 213000 | 212000 | 6802 |
| 558 | 20250324 | 091600 | 60829086500 | 212500 | 212000 | 212500 | 211500 | 12393 |
| 559 | 20250324 | 091500 | 58202075000 | 212000 | 211250 | 212250 | 211000 | 12809 |
| 560 | 20250324 | 091400 | 55491137500 | 211000 | 211500 | 211500 | 211000 | 7937 |
| 561 | 20250324 | 091300 | 53813541750 | 211000 | 211000 | 211500 | 210750 | 4168 |
| 562 | 20250324 | 091200 | 52933583750 | 211000 | 211000 | 211500 | 210500 | 19931 |
| 563 | 20250324 | 091100 | 48729619500 | 210500 | 211000 | 211000 | 210500 | 5463 |
| 564 | 20250324 | 091000 | 47577387250 | 211000 | 210500 | 211000 | 210500 | 2290 |
| 565 | 20250324 | 090900 | 47095080250 | 210500 | 210500 | 211000 | 210000 | 21676 |
| 566 | 20250324 | 090800 | 42529293500 | 211000 | 210500 | 211500 | 210500 | 16733 |
| 567 | 20250324 | 090700 | 39001038250 | 211000 | 210500 | 211000 | 210500 | 4411 |
| 568 | 20250324 | 090600 | 38072054750 | 210750 | 210750 | 211000 | 210000 | 9953 |
| 569 | 20250324 | 090500 | 35978232500 | 210500 | 210000 | 210750 | 209500 | 12729 |
| 570 | 20250324 | 090400 | 33302224750 | 209500 | 210500 | 211000 | 209500 | 20370 |
| 571 | 20250324 | 090300 | 29020208000 | 211000 | 211500 | 211500 | 210000 | 21745 |
| 572 | 20250324 | 090200 | 24441664750 | 211000 | 210500 | 211500 | 210500 | 13946 |
| 573 | 20250324 | 090100 | 21501446500 | 211000 | 212000 | 212000 | 210500 | 26409 |
| 574 | 20250324 | 090000 | 15923403000 | 211750 | 211500 | 212500 | 211000 | 74747 |