34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 183200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 3 | 20250325 | 183100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 4 | 20250325 | 183000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 5 | 20250325 | 182900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 6 | 20250325 | 182800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 7 | 20250325 | 182700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 8 | 20250325 | 182600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 9 | 20250325 | 182500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 10 | 20250325 | 182400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 11 | 20250325 | 182300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 12 | 20250325 | 182200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 13 | 20250325 | 182100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 14 | 20250325 | 182000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 15 | 20250325 | 181900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 16 | 20250325 | 181800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 17 | 20250325 | 181700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 18 | 20250325 | 181600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 19 | 20250325 | 181500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 20 | 20250325 | 181400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 21 | 20250325 | 181300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 22 | 20250325 | 181200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 23 | 20250325 | 181100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 24 | 20250325 | 181000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 25 | 20250325 | 180900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 26 | 20250325 | 180800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 27 | 20250325 | 180700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 28 | 20250325 | 180600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 29 | 20250325 | 180500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 30 | 20250325 | 180400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 31 | 20250325 | 180300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 32 | 20250325 | 180200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 33 | 20250325 | 180100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 34 | 20250325 | 180000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 35 | 20250325 | 175900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 36 | 20250325 | 175800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 37 | 20250325 | 175700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 38 | 20250325 | 175600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 39 | 20250325 | 175500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 40 | 20250325 | 175400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 41 | 20250325 | 175300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 42 | 20250325 | 175200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 43 | 20250325 | 175100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 44 | 20250325 | 175000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 45 | 20250325 | 174900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 46 | 20250325 | 174800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 47 | 20250325 | 174700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 48 | 20250325 | 174600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 49 | 20250325 | 174500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 50 | 20250325 | 174400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 51 | 20250325 | 174300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 52 | 20250325 | 174200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 53 | 20250325 | 174100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 54 | 20250325 | 174000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 55 | 20250325 | 173900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 56 | 20250325 | 173800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 57 | 20250325 | 173700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 58 | 20250325 | 173600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 59 | 20250325 | 173500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 60 | 20250325 | 173400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 61 | 20250325 | 173300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 62 | 20250325 | 173200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 63 | 20250325 | 173100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 64 | 20250325 | 173000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 65 | 20250325 | 172900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 66 | 20250325 | 172800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 67 | 20250325 | 172700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 68 | 20250325 | 172600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 69 | 20250325 | 172500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 70 | 20250325 | 172400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 71 | 20250325 | 172300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 72 | 20250325 | 172200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 73 | 20250325 | 172100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 74 | 20250325 | 172000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 75 | 20250325 | 171900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 76 | 20250325 | 171800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 77 | 20250325 | 171700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 78 | 20250325 | 171600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 79 | 20250325 | 171500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 80 | 20250325 | 171400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 81 | 20250325 | 171300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 82 | 20250325 | 171200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 83 | 20250325 | 171100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 84 | 20250325 | 171000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 85 | 20250325 | 170900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 86 | 20250325 | 170800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 87 | 20250325 | 170700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 88 | 20250325 | 170600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 89 | 20250325 | 170500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 90 | 20250325 | 170400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 91 | 20250325 | 170300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 92 | 20250325 | 170200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 93 | 20250325 | 170100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 94 | 20250325 | 170000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 95 | 20250325 | 165900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 96 | 20250325 | 165800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 97 | 20250325 | 165700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 98 | 20250325 | 165600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 99 | 20250325 | 165500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 100 | 20250325 | 165400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 101 | 20250325 | 165300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 102 | 20250325 | 165200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 103 | 20250325 | 165100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 104 | 20250325 | 165000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 105 | 20250325 | 164900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 106 | 20250325 | 164800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 107 | 20250325 | 164700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 108 | 20250325 | 164600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 109 | 20250325 | 164500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 110 | 20250325 | 164400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 111 | 20250325 | 164300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 112 | 20250325 | 164200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 113 | 20250325 | 164100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 114 | 20250325 | 164000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 115 | 20250325 | 163900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 116 | 20250325 | 163800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 117 | 20250325 | 163700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 118 | 20250325 | 163600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 119 | 20250325 | 163500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 120 | 20250325 | 163400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 121 | 20250325 | 163300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 122 | 20250325 | 163200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 123 | 20250325 | 163100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 124 | 20250325 | 163000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 125 | 20250325 | 162900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 126 | 20250325 | 162800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 127 | 20250325 | 162700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 128 | 20250325 | 162600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 129 | 20250325 | 162500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 130 | 20250325 | 162400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 131 | 20250325 | 162300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 132 | 20250325 | 162200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 133 | 20250325 | 162100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 134 | 20250325 | 162000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 135 | 20250325 | 161900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 136 | 20250325 | 161800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 137 | 20250325 | 161700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 138 | 20250325 | 161600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 139 | 20250325 | 161500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 140 | 20250325 | 161400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 141 | 20250325 | 161300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 142 | 20250325 | 161200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 143 | 20250325 | 161100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 144 | 20250325 | 161000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 145 | 20250325 | 160900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 146 | 20250325 | 160800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 147 | 20250325 | 160700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 148 | 20250325 | 160600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 149 | 20250325 | 160500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 150 | 20250325 | 160400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 151 | 20250325 | 160300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 152 | 20250325 | 160200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 153 | 20250325 | 160100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 154 | 20250325 | 160000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 155 | 20250325 | 155900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 156 | 20250325 | 155800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 157 | 20250325 | 155700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 158 | 20250325 | 155600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 159 | 20250325 | 155500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 160 | 20250325 | 155400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 161 | 20250325 | 155300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 162 | 20250325 | 155200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 163 | 20250325 | 155100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 164 | 20250325 | 155000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 165 | 20250325 | 154900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 166 | 20250325 | 154800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 167 | 20250325 | 154700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 168 | 20250325 | 154600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 169 | 20250325 | 154500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 170 | 20250325 | 154400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 171 | 20250325 | 154300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 172 | 20250325 | 154200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 173 | 20250325 | 154100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 174 | 20250325 | 154000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 175 | 20250325 | 153900 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 176 | 20250325 | 153800 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 177 | 20250325 | 153700 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 178 | 20250325 | 153600 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 179 | 20250325 | 153500 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 180 | 20250325 | 153400 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 181 | 20250325 | 153300 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 182 | 20250325 | 153200 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 183 | 20250325 | 153100 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 0 |
| 184 | 20250325 | 153000 | 443201831500 | 208000 | 208000 | 208000 | 208000 | 184718 |
| 185 | 20250325 | 152900 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20250325 | 152800 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20250325 | 152700 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20250325 | 152600 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20250325 | 152500 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20250325 | 152400 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20250325 | 152300 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20250325 | 152200 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20250325 | 152100 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 194 | 20250325 | 152000 | 404780487500 | 209500 | 209500 | 209500 | 209500 | 0 |
| 195 | 20250325 | 151900 | 404780487500 | 209500 | 209500 | 209500 | 208500 | 14110 |
| 196 | 20250325 | 151800 | 401830321500 | 209000 | 209750 | 209750 | 209000 | 4493 |
| 197 | 20250325 | 151700 | 400890113750 | 209500 | 209500 | 210000 | 209500 | 9067 |
| 198 | 20250325 | 151600 | 398990404750 | 209500 | 209500 | 210000 | 209500 | 2315 |
| 199 | 20250325 | 151500 | 398505343000 | 210000 | 209500 | 210000 | 209250 | 8166 |
| 200 | 20250325 | 151400 | 396794389750 | 209500 | 209500 | 210000 | 209500 | 4726 |
| 201 | 20250325 | 151300 | 395804083750 | 209500 | 209000 | 210000 | 209000 | 20882 |
| 202 | 20250325 | 151200 | 391430315500 | 209000 | 209500 | 210000 | 209000 | 10005 |
| 203 | 20250325 | 151100 | 389334460250 | 209500 | 210000 | 210000 | 209500 | 3593 |
| 204 | 20250325 | 151000 | 388581153750 | 209500 | 210000 | 210000 | 209500 | 3299 |
| 205 | 20250325 | 150900 | 387889389750 | 209500 | 209500 | 210000 | 209500 | 2806 |
| 206 | 20250325 | 150800 | 387301278750 | 209500 | 209500 | 210000 | 209500 | 2160 |
| 207 | 20250325 | 150700 | 386848334250 | 209500 | 209500 | 210000 | 209500 | 2128 |
| 208 | 20250325 | 150600 | 386402181250 | 209500 | 210000 | 210000 | 209500 | 1519 |
| 209 | 20250325 | 150500 | 386083765500 | 209500 | 209500 | 210000 | 209500 | 3390 |
| 210 | 20250325 | 150400 | 385373270500 | 209500 | 209750 | 210000 | 209500 | 1678 |
| 211 | 20250325 | 150300 | 385021398500 | 209750 | 209500 | 210000 | 209000 | 19993 |
| 212 | 20250325 | 150200 | 380833165000 | 209000 | 209000 | 209500 | 209000 | 1203 |
| 213 | 20250325 | 150100 | 380581522500 | 209500 | 209500 | 209500 | 209000 | 1580 |
| 214 | 20250325 | 150000 | 380250943000 | 209500 | 209500 | 209500 | 209000 | 3529 |
| 215 | 20250325 | 145900 | 379513192500 | 209000 | 209500 | 209500 | 209000 | 1324 |
| 216 | 20250325 | 145800 | 379236145500 | 209500 | 209500 | 210000 | 209000 | 14324 |
| 217 | 20250325 | 145700 | 376234960750 | 210000 | 210000 | 210000 | 209500 | 2156 |
| 218 | 20250325 | 145600 | 375782880250 | 210000 | 209500 | 210000 | 209500 | 1915 |
| 219 | 20250325 | 145500 | 375381206500 | 210000 | 210000 | 210000 | 209500 | 1603 |
| 220 | 20250325 | 145400 | 375044947250 | 209500 | 209750 | 210000 | 209500 | 1559 |
| 221 | 20250325 | 145300 | 374718165000 | 209500 | 209500 | 210000 | 209500 | 7198 |
| 222 | 20250325 | 145200 | 373209484750 | 209250 | 209500 | 209500 | 209000 | 8439 |
| 223 | 20250325 | 145100 | 371441619750 | 209250 | 209000 | 209500 | 209000 | 3500 |
| 224 | 20250325 | 145000 | 370708543750 | 209000 | 209500 | 209500 | 209000 | 1180 |
| 225 | 20250325 | 144900 | 370461575250 | 209000 | 209000 | 209500 | 209000 | 1899 |
| 226 | 20250325 | 144800 | 370064197750 | 209500 | 209000 | 209500 | 209000 | 4134 |
| 227 | 20250325 | 144700 | 369198539250 | 209500 | 209500 | 209500 | 209000 | 1309 |
| 228 | 20250325 | 144600 | 368924486500 | 209500 | 209000 | 209500 | 209000 | 15683 |
| 229 | 20250325 | 144500 | 365639187500 | 209500 | 209000 | 209500 | 209000 | 1647 |
| 230 | 20250325 | 144400 | 365294328000 | 209000 | 209500 | 209500 | 209000 | 2164 |
| 231 | 20250325 | 144300 | 364841295500 | 209000 | 209000 | 209500 | 209000 | 2900 |
| 232 | 20250325 | 144200 | 364234393000 | 209000 | 209500 | 209500 | 209000 | 2852 |
| 233 | 20250325 | 144100 | 363637612500 | 209250 | 209000 | 209500 | 209000 | 2511 |
| 234 | 20250325 | 144000 | 363112032250 | 209000 | 209000 | 209500 | 209000 | 1362 |
| 235 | 20250325 | 143900 | 362827133750 | 209000 | 209000 | 209500 | 209000 | 2082 |
| 236 | 20250325 | 143800 | 362391545750 | 209500 | 209000 | 209500 | 209000 | 2207 |
| 237 | 20250325 | 143700 | 361929938750 | 209250 | 209250 | 209250 | 209000 | 1771 |
| 238 | 20250325 | 143600 | 361559674000 | 209000 | 209000 | 209500 | 209000 | 6810 |
| 239 | 20250325 | 143500 | 360135961500 | 209000 | 209000 | 209500 | 209000 | 1374 |
| 240 | 20250325 | 143400 | 359848542500 | 209000 | 209500 | 209500 | 209000 | 1540 |
| 241 | 20250325 | 143300 | 359526197500 | 209000 | 209500 | 209500 | 209000 | 1579 |
| 242 | 20250325 | 143200 | 359195631000 | 209500 | 209500 | 209500 | 209000 | 1572 |
| 243 | 20250325 | 143100 | 358866566250 | 209500 | 209250 | 209500 | 209000 | 1624 |
| 244 | 20250325 | 143000 | 358526568250 | 209000 | 209500 | 209500 | 209000 | 1552 |
| 245 | 20250325 | 142900 | 358201575000 | 209000 | 209500 | 209500 | 209000 | 1610 |
| 246 | 20250325 | 142800 | 357864502500 | 209500 | 209250 | 209500 | 209000 | 11297 |
| 247 | 20250325 | 142700 | 355498069000 | 209500 | 209000 | 209500 | 209000 | 1724 |
| 248 | 20250325 | 142600 | 355137178500 | 209000 | 209000 | 209500 | 209000 | 1808 |
| 249 | 20250325 | 142500 | 354758696500 | 209000 | 209500 | 209500 | 209000 | 1445 |
| 250 | 20250325 | 142400 | 354456253000 | 209000 | 209000 | 209500 | 209000 | 1354 |
| 251 | 20250325 | 142300 | 354172910750 | 209000 | 209500 | 209500 | 209000 | 2470 |
| 252 | 20250325 | 142200 | 353655948000 | 209500 | 209500 | 209500 | 209000 | 2053 |
| 253 | 20250325 | 142100 | 353226330750 | 209250 | 209500 | 209500 | 209250 | 1746 |
| 254 | 20250325 | 142000 | 352860718750 | 209500 | 209500 | 209500 | 209000 | 1027 |
| 255 | 20250325 | 141900 | 352645730750 | 209000 | 209250 | 209500 | 209000 | 1306 |
| 256 | 20250325 | 141800 | 352372407250 | 209000 | 209000 | 209500 | 209000 | 1625 |
| 257 | 20250325 | 141700 | 352032265000 | 209000 | 209500 | 209500 | 209000 | 926 |
| 258 | 20250325 | 141600 | 351838419750 | 209000 | 209500 | 209500 | 209000 | 1961 |
| 259 | 20250325 | 141500 | 351427881750 | 209500 | 209250 | 209500 | 209250 | 1773 |
| 260 | 20250325 | 141400 | 351056613750 | 209250 | 209000 | 209500 | 209000 | 2333 |
| 261 | 20250325 | 141300 | 350568130750 | 209500 | 209000 | 209500 | 209000 | 1481 |
| 262 | 20250325 | 141200 | 350258119250 | 209000 | 209500 | 209500 | 209000 | 1120 |
| 263 | 20250325 | 141100 | 350023733250 | 209500 | 209500 | 209500 | 209000 | 1461 |
| 264 | 20250325 | 141000 | 349717847750 | 209500 | 209750 | 210000 | 209500 | 5219 |
| 265 | 20250325 | 140900 | 348624178250 | 209500 | 210000 | 210000 | 209500 | 2329 |
| 266 | 20250325 | 140800 | 348135946500 | 209500 | 210000 | 210000 | 209500 | 3993 |
| 267 | 20250325 | 140700 | 347298492250 | 209750 | 209000 | 210000 | 209000 | 11737 |
| 268 | 20250325 | 140600 | 344839232250 | 209000 | 209500 | 209500 | 209000 | 1961 |
| 269 | 20250325 | 140500 | 344428754500 | 209000 | 209000 | 209500 | 209000 | 843 |
| 270 | 20250325 | 140400 | 344252408750 | 209500 | 209250 | 209500 | 209000 | 4037 |
| 271 | 20250325 | 140300 | 343407084500 | 209250 | 209500 | 209500 | 209000 | 2928 |
| 272 | 20250325 | 140200 | 342794418250 | 209000 | 209500 | 209500 | 209000 | 825 |
| 273 | 20250325 | 140100 | 342621803750 | 209500 | 209500 | 209500 | 209000 | 1801 |
| 274 | 20250325 | 140000 | 342244854000 | 209000 | 209500 | 209500 | 209000 | 2131 |
| 275 | 20250325 | 135900 | 341798767000 | 209500 | 209250 | 209500 | 209000 | 2609 |
| 276 | 20250325 | 135800 | 341253116000 | 209500 | 209500 | 210000 | 209000 | 4962 |
| 277 | 20250325 | 135700 | 340213704500 | 209500 | 209500 | 210000 | 209500 | 1456 |
| 278 | 20250325 | 135600 | 339908309000 | 209500 | 209500 | 210000 | 209500 | 2971 |
| 279 | 20250325 | 135500 | 339285626500 | 209500 | 210000 | 210000 | 209500 | 6589 |
| 280 | 20250325 | 135400 | 337904796500 | 209500 | 210000 | 210000 | 209500 | 1416 |
| 281 | 20250325 | 135300 | 337607707750 | 210000 | 209500 | 210000 | 209500 | 2153 |
| 282 | 20250325 | 135200 | 337155681750 | 209500 | 210000 | 210000 | 209500 | 1301 |
| 283 | 20250325 | 135100 | 336882546750 | 209750 | 210000 | 210000 | 209500 | 15577 |
| 284 | 20250325 | 135000 | 333611588250 | 210000 | 210000 | 210000 | 209500 | 1072 |
| 285 | 20250325 | 134900 | 333386716500 | 209500 | 210000 | 210000 | 209500 | 1015 |
| 286 | 20250325 | 134800 | 333173785250 | 210000 | 209500 | 210000 | 209500 | 1256 |
| 287 | 20250325 | 134700 | 332910274250 | 209500 | 210000 | 210000 | 209500 | 898 |
| 288 | 20250325 | 134600 | 332721913500 | 210000 | 209500 | 210000 | 209000 | 6655 |
| 289 | 20250325 | 134500 | 331327219500 | 209500 | 209000 | 209500 | 209000 | 1139 |
| 290 | 20250325 | 134400 | 331088782250 | 209000 | 210000 | 210000 | 209000 | 8932 |
| 291 | 20250325 | 134300 | 329217493750 | 210000 | 210000 | 210500 | 209500 | 16903 |
| 292 | 20250325 | 134200 | 325668079750 | 210000 | 210000 | 210000 | 209500 | 1478 |
| 293 | 20250325 | 134100 | 325357799250 | 209750 | 210000 | 210000 | 209500 | 1893 |
| 294 | 20250325 | 134000 | 324960378500 | 209500 | 209500 | 210000 | 209500 | 1727 |
| 295 | 20250325 | 133900 | 324597868750 | 210000 | 210000 | 210000 | 209500 | 7225 |
| 296 | 20250325 | 133800 | 323081213750 | 210000 | 210000 | 210000 | 209500 | 1738 |
| 297 | 20250325 | 133700 | 322716347000 | 209500 | 210000 | 210000 | 209500 | 1982 |
| 298 | 20250325 | 133600 | 322300302000 | 210000 | 210000 | 210000 | 209500 | 2784 |
| 299 | 20250325 | 133500 | 321715833500 | 210000 | 209500 | 210000 | 209500 | 1939 |
| 300 | 20250325 | 133400 | 321308996000 | 209750 | 209250 | 210000 | 209000 | 9158 |
| 301 | 20250325 | 133300 | 319390086250 | 209000 | 209250 | 209500 | 209000 | 1374 |
| 302 | 20250325 | 133200 | 319102495250 | 209000 | 209000 | 209500 | 209000 | 960 |
| 303 | 20250325 | 133100 | 318901646750 | 209250 | 208500 | 209250 | 208500 | 11100 |
| 304 | 20250325 | 133000 | 316582451750 | 208750 | 208500 | 209500 | 208500 | 38603 |
| 305 | 20250325 | 132900 | 308512901750 | 208500 | 208500 | 209000 | 208500 | 2812 |
| 306 | 20250325 | 132800 | 307926253750 | 208500 | 208500 | 209000 | 208500 | 3946 |
| 307 | 20250325 | 132700 | 307103381250 | 208500 | 208750 | 208750 | 208500 | 5732 |
| 308 | 20250325 | 132600 | 305908133750 | 208500 | 208500 | 209000 | 208500 | 3631 |
| 309 | 20250325 | 132500 | 305150827750 | 208500 | 208500 | 208750 | 208500 | 3536 |
| 310 | 20250325 | 132400 | 304413372000 | 208500 | 208750 | 208750 | 208500 | 6578 |
| 311 | 20250325 | 132300 | 303041755500 | 208750 | 209000 | 209250 | 208500 | 13952 |
| 312 | 20250325 | 132200 | 300126280500 | 209000 | 209000 | 209250 | 209000 | 2162 |
| 313 | 20250325 | 132100 | 299674329000 | 209000 | 209250 | 209250 | 209000 | 2559 |
| 314 | 20250325 | 132000 | 299139297250 | 209250 | 209000 | 209250 | 209000 | 2839 |
| 315 | 20250325 | 131900 | 298545804750 | 209000 | 209000 | 209250 | 209000 | 2092 |
| 316 | 20250325 | 131800 | 298108356750 | 209500 | 210000 | 210250 | 209500 | 20144 |
| 317 | 20250325 | 131700 | 293881688250 | 210250 | 210000 | 210250 | 210000 | 1455 |
| 318 | 20250325 | 131600 | 293576051500 | 210000 | 210250 | 210250 | 210000 | 2286 |
| 319 | 20250325 | 131500 | 293095767000 | 210000 | 210000 | 210250 | 210000 | 1325 |
| 320 | 20250325 | 131400 | 292817400000 | 210000 | 210000 | 210250 | 210000 | 2550 |
| 321 | 20250325 | 131300 | 292281719750 | 210000 | 210250 | 210500 | 210000 | 2136 |
| 322 | 20250325 | 131200 | 291832723250 | 210250 | 210250 | 210500 | 210000 | 1147 |
| 323 | 20250325 | 131100 | 291591617750 | 210250 | 210000 | 210500 | 210000 | 2335 |
| 324 | 20250325 | 131000 | 291100851750 | 210500 | 210500 | 210500 | 210000 | 2417 |
| 325 | 20250325 | 130900 | 290593001250 | 210250 | 210250 | 210500 | 210000 | 827 |
| 326 | 20250325 | 130800 | 290419119000 | 210500 | 210000 | 210500 | 210000 | 2204 |
| 327 | 20250325 | 130700 | 289955870750 | 210000 | 211000 | 211500 | 210000 | 13218 |
| 328 | 20250325 | 130600 | 287170494750 | 211000 | 211000 | 211500 | 211000 | 5317 |
| 329 | 20250325 | 130500 | 286048104500 | 211000 | 211000 | 211500 | 210500 | 4167 |
| 330 | 20250325 | 130400 | 285168882500 | 211000 | 210250 | 211000 | 210000 | 4725 |
| 331 | 20250325 | 130300 | 284173893500 | 210000 | 210500 | 210750 | 210000 | 6091 |
| 332 | 20250325 | 130200 | 282891750000 | 210500 | 211000 | 211500 | 210500 | 3092 |
| 333 | 20250325 | 130100 | 282239665500 | 211000 | 211000 | 211250 | 210500 | 4466 |
| 334 | 20250325 | 130000 | 281297363750 | 211000 | 210500 | 211000 | 210500 | 8462 |
| 335 | 20250325 | 125900 | 279512100250 | 210500 | 210500 | 211000 | 210500 | 1407 |
| 336 | 20250325 | 125800 | 279215455250 | 210500 | 210750 | 211000 | 210500 | 1637 |
| 337 | 20250325 | 125700 | 278870773500 | 211000 | 211000 | 211000 | 210500 | 2129 |
| 338 | 20250325 | 125600 | 278421783000 | 210500 | 210500 | 211000 | 210500 | 1391 |
| 339 | 20250325 | 125500 | 278128436750 | 210500 | 210750 | 211000 | 210500 | 941 |
| 340 | 20250325 | 125400 | 277930058250 | 211000 | 211000 | 211000 | 210750 | 1526 |
| 341 | 20250325 | 125300 | 277608149000 | 211000 | 209500 | 211000 | 209500 | 11688 |
| 342 | 20250325 | 125200 | 275149003500 | 209500 | 209500 | 210000 | 209500 | 833 |
| 343 | 20250325 | 125100 | 274974212500 | 209500 | 210500 | 210500 | 209500 | 11104 |
| 344 | 20250325 | 125000 | 272642472500 | 210500 | 210000 | 210500 | 209750 | 12572 |
| 345 | 20250325 | 124900 | 270001433000 | 210000 | 210000 | 210000 | 209500 | 2216 |
| 346 | 20250325 | 124800 | 269536551250 | 210000 | 209500 | 210000 | 209500 | 950 |
| 347 | 20250325 | 124700 | 269337137000 | 209500 | 210000 | 210500 | 209500 | 7457 |
| 348 | 20250325 | 124600 | 267770972000 | 210000 | 210500 | 210500 | 210000 | 1875 |
| 349 | 20250325 | 124500 | 267376675000 | 210500 | 210000 | 210500 | 210000 | 1256 |
| 350 | 20250325 | 124400 | 267112562500 | 210500 | 210000 | 210500 | 210000 | 1205 |
| 351 | 20250325 | 124300 | 266859035000 | 210000 | 210500 | 210500 | 210000 | 885 |
| 352 | 20250325 | 124200 | 266672959000 | 210000 | 210000 | 210500 | 210000 | 666 |
| 353 | 20250325 | 124100 | 266532900000 | 210500 | 210250 | 210500 | 210000 | 1354 |
| 354 | 20250325 | 124000 | 266248051500 | 210250 | 210000 | 210500 | 210000 | 2450 |
| 355 | 20250325 | 123900 | 265732513500 | 210000 | 210000 | 210500 | 209750 | 11840 |
| 356 | 20250325 | 123800 | 263245834250 | 210000 | 209750 | 210000 | 209750 | 1035 |
| 357 | 20250325 | 123700 | 263028545500 | 210000 | 209750 | 210000 | 209750 | 1017 |
| 358 | 20250325 | 123600 | 262815004500 | 209750 | 210000 | 210000 | 209500 | 1321 |
| 359 | 20250325 | 123500 | 262537661250 | 210000 | 210000 | 210000 | 209500 | 3269 |
| 360 | 20250325 | 123400 | 261851463500 | 210000 | 210000 | 210000 | 209500 | 1427 |
| 361 | 20250325 | 123300 | 261551863750 | 210000 | 210000 | 210000 | 209500 | 966 |
| 362 | 20250325 | 123200 | 261349116250 | 210000 | 210000 | 210000 | 209500 | 797 |
| 363 | 20250325 | 123100 | 261181923750 | 210000 | 209500 | 210000 | 209500 | 1465 |
| 364 | 20250325 | 123000 | 260874553250 | 209500 | 209750 | 210000 | 209500 | 1355 |
| 365 | 20250325 | 122900 | 260590327000 | 209500 | 209500 | 210000 | 209500 | 1828 |
| 366 | 20250325 | 122800 | 260206658750 | 209500 | 210000 | 210000 | 209500 | 1327 |
| 367 | 20250325 | 122700 | 259928434250 | 209500 | 209500 | 210000 | 209500 | 1864 |
| 368 | 20250325 | 122600 | 259537354500 | 210000 | 210000 | 210000 | 209500 | 960 |
| 369 | 20250325 | 122500 | 259335810250 | 210000 | 209500 | 210000 | 209500 | 631 |
| 370 | 20250325 | 122400 | 259203366000 | 209500 | 209750 | 210000 | 209500 | 1892 |
| 371 | 20250325 | 122300 | 258806596250 | 209500 | 209500 | 210000 | 209500 | 519 |
| 372 | 20250325 | 122200 | 258697700500 | 209750 | 209500 | 210000 | 209500 | 374 |
| 373 | 20250325 | 122100 | 258619225750 | 209500 | 210000 | 210000 | 209500 | 1186 |
| 374 | 20250325 | 122000 | 258370408000 | 209500 | 210000 | 210500 | 209500 | 13806 |
| 375 | 20250325 | 121900 | 255470075500 | 209750 | 209750 | 210000 | 209500 | 1261 |
| 376 | 20250325 | 121800 | 255205331000 | 210000 | 209500 | 210000 | 209000 | 4403 |
| 377 | 20250325 | 121700 | 254282476250 | 209500 | 209500 | 209500 | 209000 | 459 |
| 378 | 20250325 | 121600 | 254186413000 | 209500 | 209500 | 209500 | 209000 | 1159 |
| 379 | 20250325 | 121500 | 253943706750 | 209250 | 209000 | 209500 | 208500 | 15591 |
| 380 | 20250325 | 121400 | 250681877500 | 208750 | 209000 | 209000 | 208500 | 3633 |
| 381 | 20250325 | 121300 | 249922784000 | 208750 | 209000 | 209000 | 208750 | 982 |
| 382 | 20250325 | 121200 | 249717651500 | 209000 | 208500 | 209000 | 208500 | 1376 |
| 383 | 20250325 | 121100 | 249430213000 | 208500 | 208500 | 209000 | 208500 | 1883 |
| 384 | 20250325 | 121000 | 249036926500 | 208500 | 208500 | 209000 | 208500 | 730 |
| 385 | 20250325 | 120900 | 248884504000 | 208500 | 209000 | 209000 | 208500 | 1498 |
| 386 | 20250325 | 120800 | 248571686750 | 208500 | 209000 | 209000 | 208500 | 926 |
| 387 | 20250325 | 120700 | 248378282000 | 209000 | 208500 | 209000 | 208500 | 2430 |
| 388 | 20250325 | 120600 | 247870479500 | 208500 | 208500 | 209000 | 208500 | 992 |
| 389 | 20250325 | 120500 | 247663232000 | 208500 | 208750 | 209000 | 208500 | 732 |
| 390 | 20250325 | 120400 | 247510438750 | 208750 | 208750 | 209000 | 208500 | 1681 |
| 391 | 20250325 | 120300 | 247159239500 | 209000 | 209000 | 209000 | 208500 | 4028 |
| 392 | 20250325 | 120200 | 246317679500 | 209000 | 208500 | 209000 | 208500 | 1409 |
| 393 | 20250325 | 120100 | 246023565000 | 208750 | 208750 | 208750 | 208500 | 1043 |
| 394 | 20250325 | 120000 | 245805950000 | 208750 | 208500 | 208750 | 208500 | 853 |
| 395 | 20250325 | 115900 | 245627948250 | 208750 | 208500 | 208750 | 208500 | 1391 |
| 396 | 20250325 | 115800 | 245337737250 | 208500 | 208500 | 208750 | 208500 | 636 |
| 397 | 20250325 | 115700 | 245205088000 | 208750 | 208500 | 209000 | 208500 | 680 |
| 398 | 20250325 | 115600 | 245063110250 | 208500 | 208500 | 209000 | 208500 | 1167 |
| 399 | 20250325 | 115500 | 244819539500 | 208750 | 208750 | 209000 | 208500 | 693 |
| 400 | 20250325 | 115400 | 244674866750 | 209000 | 209000 | 209000 | 208500 | 1068 |
| 401 | 20250325 | 115300 | 244451941250 | 208500 | 208500 | 209000 | 208000 | 9058 |
| 402 | 20250325 | 115200 | 242563187750 | 208500 | 208500 | 208500 | 208000 | 1299 |
| 403 | 20250325 | 115100 | 242292604250 | 208000 | 208500 | 208500 | 208000 | 1091 |
| 404 | 20250325 | 115000 | 242065328000 | 208000 | 208750 | 209000 | 208000 | 8858 |
| 405 | 20250325 | 114900 | 240218557500 | 208500 | 209000 | 209000 | 208500 | 1103 |
| 406 | 20250325 | 114800 | 239988309500 | 208750 | 208750 | 209000 | 208500 | 729 |
| 407 | 20250325 | 114700 | 239836172750 | 208500 | 209000 | 209000 | 208000 | 8950 |
| 408 | 20250325 | 114600 | 237970122500 | 208500 | 209000 | 209000 | 208500 | 1173 |
| 409 | 20250325 | 114500 | 237725278000 | 208750 | 208000 | 209000 | 208000 | 33309 |
| 410 | 20250325 | 114400 | 230778542750 | 208500 | 209000 | 209000 | 208250 | 11982 |
| 411 | 20250325 | 114300 | 228280106500 | 209000 | 208750 | 209000 | 208500 | 1017 |
| 412 | 20250325 | 114200 | 228067909000 | 209000 | 209250 | 209500 | 208500 | 8580 |
| 413 | 20250325 | 114100 | 226275094250 | 209000 | 210000 | 210000 | 209000 | 7935 |
| 414 | 20250325 | 114000 | 224613516250 | 209500 | 209750 | 210000 | 209500 | 835 |
| 415 | 20250325 | 113900 | 224438469250 | 209500 | 210000 | 210000 | 209500 | 588 |
| 416 | 20250325 | 113800 | 224315046000 | 209750 | 209750 | 210000 | 209500 | 3993 |
| 417 | 20250325 | 113700 | 223478316750 | 210000 | 210000 | 210000 | 209500 | 558 |
| 418 | 20250325 | 113600 | 223361245750 | 210000 | 209000 | 210000 | 209000 | 13910 |
| 419 | 20250325 | 113500 | 220447187750 | 209500 | 209000 | 209500 | 209000 | 1062 |
| 420 | 20250325 | 113400 | 220224997750 | 209500 | 209000 | 209500 | 209000 | 2465 |
| 421 | 20250325 | 113300 | 219709421000 | 209500 | 209000 | 209500 | 209000 | 1266 |
| 422 | 20250325 | 113200 | 219444621000 | 209250 | 209000 | 209250 | 209000 | 1533 |
| 423 | 20250325 | 113100 | 219124154750 | 209000 | 209250 | 209250 | 209000 | 1046 |
| 424 | 20250325 | 113000 | 218905480250 | 209250 | 209000 | 209250 | 209000 | 1561 |
| 425 | 20250325 | 112900 | 218579171500 | 209250 | 209000 | 209250 | 209000 | 8521 |
| 426 | 20250325 | 112800 | 216798006500 | 209250 | 209250 | 209500 | 209000 | 8611 |
| 427 | 20250325 | 112700 | 214997920000 | 209500 | 209000 | 209500 | 209000 | 2407 |
| 428 | 20250325 | 112600 | 214494045000 | 209250 | 209250 | 209500 | 209000 | 1706 |
| 429 | 20250325 | 112500 | 214136976000 | 209250 | 209000 | 209500 | 209000 | 4925 |
| 430 | 20250325 | 112400 | 213105667750 | 209000 | 209500 | 209750 | 209000 | 4873 |
| 431 | 20250325 | 112300 | 212085145500 | 209500 | 209500 | 210000 | 209500 | 3500 |
| 432 | 20250325 | 112200 | 211351731000 | 209750 | 209500 | 209750 | 209500 | 1869 |
| 433 | 20250325 | 112100 | 210960133250 | 209500 | 209500 | 209750 | 209500 | 2907 |
| 434 | 20250325 | 112000 | 210351022500 | 209500 | 209500 | 210000 | 209500 | 1122 |
| 435 | 20250325 | 111900 | 210115858500 | 209500 | 209500 | 210000 | 209500 | 1060 |
| 436 | 20250325 | 111800 | 209893604250 | 209500 | 209500 | 210000 | 209250 | 4882 |
| 437 | 20250325 | 111700 | 208870796750 | 209500 | 209750 | 209750 | 209500 | 6911 |
| 438 | 20250325 | 111600 | 207422897500 | 209750 | 209500 | 210000 | 209500 | 1760 |
| 439 | 20250325 | 111500 | 207054052000 | 209500 | 209500 | 210000 | 209500 | 712 |
| 440 | 20250325 | 111400 | 206904828500 | 209500 | 209500 | 210000 | 209500 | 693 |
| 441 | 20250325 | 111300 | 206759480000 | 209500 | 210000 | 210000 | 209000 | 17128 |
| 442 | 20250325 | 111200 | 203170406000 | 209500 | 210000 | 210000 | 209500 | 1783 |
| 443 | 20250325 | 111100 | 202796564750 | 210000 | 210000 | 210000 | 209500 | 13742 |
| 444 | 20250325 | 111000 | 199916886250 | 210000 | 210500 | 210500 | 209500 | 32808 |
| 445 | 20250325 | 110900 | 193028773750 | 210500 | 210500 | 211000 | 210000 | 6081 |
| 446 | 20250325 | 110800 | 191748754250 | 210500 | 210500 | 211000 | 210500 | 2069 |
| 447 | 20250325 | 110700 | 191313082250 | 210500 | 210500 | 211000 | 210500 | 2208 |
| 448 | 20250325 | 110600 | 190848139500 | 210500 | 210750 | 210750 | 210500 | 1547 |
| 449 | 20250325 | 110500 | 190522448250 | 210500 | 211000 | 211000 | 210000 | 14919 |
| 450 | 20250325 | 110400 | 187381259250 | 210500 | 211000 | 211000 | 210500 | 1175 |
| 451 | 20250325 | 110300 | 187133710000 | 211000 | 211000 | 211000 | 210500 | 5553 |
| 452 | 20250325 | 110200 | 185964582500 | 211000 | 211000 | 211500 | 210500 | 11130 |
| 453 | 20250325 | 110100 | 183616454750 | 211000 | 211000 | 211500 | 211000 | 2395 |
| 454 | 20250325 | 110000 | 183110789250 | 211000 | 211500 | 212000 | 211000 | 12610 |
| 455 | 20250325 | 105900 | 180443753500 | 211500 | 211500 | 212000 | 211500 | 1741 |
| 456 | 20250325 | 105800 | 180075406250 | 212000 | 211500 | 212000 | 211500 | 2423 |
| 457 | 20250325 | 105700 | 179562329500 | 211500 | 211500 | 212000 | 211500 | 968 |
| 458 | 20250325 | 105600 | 179357511750 | 212000 | 211500 | 212000 | 211500 | 1612 |
| 459 | 20250325 | 105500 | 179016255750 | 212000 | 212000 | 212250 | 211500 | 6472 |
| 460 | 20250325 | 105400 | 177645821000 | 212000 | 212000 | 212500 | 212000 | 8969 |
| 461 | 20250325 | 105300 | 175744170250 | 212500 | 212000 | 212500 | 212000 | 1381 |
| 462 | 20250325 | 105200 | 175451109750 | 212500 | 212000 | 212500 | 212000 | 588 |
| 463 | 20250325 | 105100 | 175326326750 | 212000 | 212500 | 212500 | 212000 | 1059 |
| 464 | 20250325 | 105000 | 175101611000 | 212500 | 212500 | 212500 | 212000 | 1498 |
| 465 | 20250325 | 104900 | 174783708000 | 212500 | 212000 | 212500 | 212000 | 564 |
| 466 | 20250325 | 104800 | 174664032250 | 212000 | 212500 | 212500 | 212000 | 1386 |
| 467 | 20250325 | 104700 | 174369960500 | 212500 | 212500 | 212500 | 212000 | 2251 |
| 468 | 20250325 | 104600 | 173892240750 | 212500 | 212500 | 212500 | 212000 | 3929 |
| 469 | 20250325 | 104500 | 173057510000 | 212500 | 212000 | 212500 | 212000 | 700 |
| 470 | 20250325 | 104400 | 172908960500 | 212500 | 211500 | 212500 | 211000 | 17939 |
| 471 | 20250325 | 104300 | 169109285750 | 211000 | 211000 | 211500 | 211000 | 1120 |
| 472 | 20250325 | 104200 | 168872770000 | 211500 | 211500 | 211500 | 211000 | 1380 |
| 473 | 20250325 | 104100 | 168581312000 | 211000 | 211500 | 211500 | 211000 | 950 |
| 474 | 20250325 | 104000 | 168380579000 | 211500 | 211000 | 211500 | 211000 | 1049 |
| 475 | 20250325 | 103900 | 168158888000 | 211500 | 211500 | 211500 | 211000 | 8785 |
| 476 | 20250325 | 103800 | 166303203000 | 211500 | 211500 | 211500 | 211000 | 4922 |
| 477 | 20250325 | 103700 | 165263585250 | 211000 | 212000 | 212000 | 211000 | 5657 |
| 478 | 20250325 | 103600 | 164067425750 | 211500 | 211500 | 212000 | 211500 | 1481 |
| 479 | 20250325 | 103500 | 163753968500 | 212000 | 212000 | 212000 | 211500 | 878 |
| 480 | 20250325 | 103400 | 163568163000 | 212000 | 212000 | 212000 | 211000 | 7206 |
| 481 | 20250325 | 103300 | 162043780500 | 212000 | 212500 | 212500 | 211500 | 7497 |
| 482 | 20250325 | 103200 | 160456329500 | 212000 | 212500 | 212500 | 212000 | 823 |
| 483 | 20250325 | 103100 | 160281664000 | 212500 | 212000 | 212500 | 211500 | 2653 |
| 484 | 20250325 | 103000 | 159719044250 | 212000 | 212000 | 212250 | 211500 | 5805 |
| 485 | 20250325 | 102900 | 158488895250 | 212500 | 212000 | 212500 | 212000 | 1957 |
| 486 | 20250325 | 102800 | 158073796000 | 212000 | 212000 | 212500 | 212000 | 4747 |
| 487 | 20250325 | 102700 | 157067078500 | 212000 | 212500 | 212500 | 212000 | 1311 |
| 488 | 20250325 | 102600 | 156788893000 | 212500 | 212500 | 212500 | 212000 | 1861 |
| 489 | 20250325 | 102500 | 156394127250 | 212500 | 212000 | 212500 | 212000 | 1450 |
| 490 | 20250325 | 102400 | 156086522750 | 212000 | 212000 | 212500 | 212000 | 1902 |
| 491 | 20250325 | 102300 | 155683103750 | 212000 | 212000 | 212500 | 212000 | 1459 |
| 492 | 20250325 | 102200 | 155373658500 | 212500 | 212000 | 212500 | 212000 | 1484 |
| 493 | 20250325 | 102100 | 155058801250 | 212500 | 212500 | 212500 | 212000 | 1357 |
| 494 | 20250325 | 102000 | 154770951000 | 212000 | 212000 | 212500 | 212000 | 1135 |
| 495 | 20250325 | 101900 | 154530225000 | 212000 | 212000 | 212500 | 212000 | 1561 |
| 496 | 20250325 | 101800 | 154199139250 | 212000 | 212250 | 212500 | 212000 | 3587 |
| 497 | 20250325 | 101700 | 153438478750 | 212500 | 212500 | 212500 | 212000 | 1776 |
| 498 | 20250325 | 101600 | 153061546750 | 212500 | 212000 | 212500 | 212000 | 1196 |
| 499 | 20250325 | 101500 | 152807679750 | 212500 | 212000 | 212500 | 212000 | 1001 |
| 500 | 20250325 | 101400 | 152595261500 | 212500 | 212000 | 212500 | 212000 | 1779 |
| 501 | 20250325 | 101300 | 152217795250 | 212500 | 212500 | 212500 | 212000 | 1375 |
| 502 | 20250325 | 101200 | 151925815250 | 212500 | 212250 | 212500 | 212000 | 1317 |
| 503 | 20250325 | 101100 | 151646353500 | 212500 | 212500 | 212500 | 212000 | 475 |
| 504 | 20250325 | 101000 | 151545458000 | 212500 | 212000 | 212500 | 212000 | 933 |
| 505 | 20250325 | 100900 | 151347533500 | 212000 | 212000 | 212500 | 211500 | 15459 |
| 506 | 20250325 | 100800 | 148073823500 | 211500 | 211500 | 212000 | 211500 | 1102 |
| 507 | 20250325 | 100700 | 147840625000 | 211500 | 211500 | 212000 | 211500 | 2416 |
| 508 | 20250325 | 100600 | 147328942250 | 212000 | 211500 | 212000 | 211500 | 1915 |
| 509 | 20250325 | 100500 | 146923480000 | 211500 | 212000 | 212000 | 211500 | 5548 |
| 510 | 20250325 | 100400 | 145747963500 | 212000 | 212500 | 212500 | 212000 | 1026 |
| 511 | 20250325 | 100300 | 145530347000 | 212000 | 212000 | 212500 | 212000 | 6979 |
| 512 | 20250325 | 100200 | 144050693750 | 212000 | 212500 | 212500 | 212000 | 1837 |
| 513 | 20250325 | 100100 | 143661008500 | 212000 | 212500 | 212500 | 212000 | 1644 |
| 514 | 20250325 | 100000 | 143312161500 | 212000 | 212000 | 212500 | 212000 | 1857 |
| 515 | 20250325 | 095900 | 142918331000 | 212000 | 212250 | 212500 | 212000 | 2435 |
| 516 | 20250325 | 095800 | 142401915500 | 212000 | 212500 | 213000 | 212000 | 3425 |
| 517 | 20250325 | 095700 | 141674796000 | 212750 | 212750 | 213000 | 212500 | 1579 |
| 518 | 20250325 | 095600 | 141339152500 | 212500 | 212500 | 213000 | 212500 | 2273 |
| 519 | 20250325 | 095500 | 140856016500 | 212500 | 212750 | 213000 | 212500 | 2116 |
| 520 | 20250325 | 095400 | 140406127250 | 212750 | 212500 | 213000 | 212500 | 1242 |
| 521 | 20250325 | 095300 | 140142146250 | 213000 | 213000 | 213000 | 212500 | 2229 |
| 522 | 20250325 | 095200 | 139668335250 | 212500 | 212500 | 213000 | 212500 | 3994 |
| 523 | 20250325 | 095100 | 138819363500 | 212500 | 212500 | 213000 | 212500 | 1895 |
| 524 | 20250325 | 095000 | 138416231750 | 213000 | 213000 | 213000 | 212500 | 4216 |
| 525 | 20250325 | 094900 | 137519398250 | 212500 | 213500 | 213500 | 212500 | 4877 |
| 526 | 20250325 | 094800 | 136480959250 | 213000 | 213500 | 214000 | 213000 | 4443 |
| 527 | 20250325 | 094700 | 135532220500 | 213500 | 214000 | 214000 | 213500 | 1123 |
| 528 | 20250325 | 094600 | 135292327250 | 213500 | 213500 | 214000 | 213000 | 4148 |
| 529 | 20250325 | 094500 | 134405603000 | 213000 | 213500 | 214000 | 213000 | 9497 |
| 530 | 20250325 | 094400 | 132377679000 | 214000 | 214000 | 214500 | 213500 | 6689 |
| 531 | 20250325 | 094300 | 130946132500 | 214000 | 214500 | 215000 | 214000 | 8651 |
| 532 | 20250325 | 094200 | 129089786750 | 214500 | 214500 | 214500 | 214000 | 4655 |
| 533 | 20250325 | 094100 | 128091416750 | 214500 | 214000 | 214500 | 214000 | 3795 |
| 534 | 20250325 | 094000 | 127277732250 | 214000 | 214000 | 214500 | 213500 | 14446 |
| 535 | 20250325 | 093900 | 124184909250 | 213500 | 213500 | 214000 | 213000 | 7748 |
| 536 | 20250325 | 093800 | 122529670750 | 213500 | 213500 | 213500 | 213000 | 1823 |
| 537 | 20250325 | 093700 | 122140532250 | 213500 | 213500 | 213500 | 213000 | 2969 |
| 538 | 20250325 | 093600 | 121506884750 | 213500 | 213250 | 214000 | 213000 | 13730 |
| 539 | 20250325 | 093500 | 118575560500 | 213000 | 213000 | 213500 | 212500 | 7820 |
| 540 | 20250325 | 093400 | 116909792250 | 213000 | 212500 | 213000 | 212000 | 2610 |
| 541 | 20250325 | 093300 | 116354938000 | 212500 | 211750 | 212500 | 211500 | 7084 |
| 542 | 20250325 | 093200 | 114852262750 | 211750 | 211000 | 212000 | 211000 | 11441 |
| 543 | 20250325 | 093100 | 112432392000 | 211500 | 210500 | 211500 | 210000 | 17794 |
| 544 | 20250325 | 093000 | 108681261500 | 210000 | 210500 | 211000 | 210000 | 12335 |
| 545 | 20250325 | 092900 | 106084151750 | 210500 | 210500 | 210500 | 210000 | 3595 |
| 546 | 20250325 | 092800 | 105328438500 | 210500 | 210000 | 210500 | 210000 | 2690 |
| 547 | 20250325 | 092700 | 104762902250 | 210000 | 210000 | 210500 | 210000 | 2490 |
| 548 | 20250325 | 092600 | 104239888500 | 210250 | 210250 | 210500 | 209500 | 8224 |
| 549 | 20250325 | 092500 | 102512729000 | 210000 | 210000 | 210500 | 210000 | 1877 |
| 550 | 20250325 | 092400 | 102118019500 | 210500 | 209500 | 210500 | 209500 | 7493 |
| 551 | 20250325 | 092300 | 100543870000 | 210000 | 210000 | 210000 | 209500 | 2169 |
| 552 | 20250325 | 092200 | 100088789000 | 209500 | 210000 | 210000 | 209500 | 8960 |
| 553 | 20250325 | 092100 | 98207343250 | 210000 | 210500 | 211000 | 209500 | 9270 |
| 554 | 20250325 | 092000 | 96257679250 | 210500 | 211500 | 211500 | 210500 | 6103 |
| 555 | 20250325 | 091900 | 94970067750 | 211500 | 211500 | 211500 | 211000 | 6680 |
| 556 | 20250325 | 091800 | 93557294500 | 211500 | 209500 | 211500 | 209500 | 27209 |
| 557 | 20250325 | 091700 | 87818992500 | 210000 | 210000 | 210250 | 209500 | 25431 |
| 558 | 20250325 | 091600 | 82479444500 | 210000 | 211000 | 211000 | 210000 | 6090 |
| 559 | 20250325 | 091500 | 81197353000 | 211000 | 210500 | 211500 | 210000 | 26260 |
| 560 | 20250325 | 091400 | 75660184500 | 210000 | 211500 | 212000 | 210000 | 36006 |
| 561 | 20250325 | 091300 | 68062467500 | 211500 | 212000 | 212000 | 211500 | 1547 |
| 562 | 20250325 | 091200 | 67735135500 | 211500 | 212000 | 212000 | 211500 | 3328 |
| 563 | 20250325 | 091100 | 67030486500 | 211500 | 211500 | 212000 | 211500 | 9666 |
| 564 | 20250325 | 091000 | 64984883250 | 211500 | 212500 | 212500 | 211500 | 12774 |
| 565 | 20250325 | 090900 | 62276863750 | 212500 | 212500 | 213000 | 212000 | 9597 |
| 566 | 20250325 | 090800 | 60237687250 | 212750 | 212000 | 213000 | 211500 | 18328 |
| 567 | 20250325 | 090700 | 56344094000 | 212000 | 212000 | 212000 | 211500 | 19465 |
| 568 | 20250325 | 090600 | 52220453250 | 212000 | 212000 | 212500 | 211500 | 15121 |
| 569 | 20250325 | 090500 | 49015967000 | 212000 | 212500 | 213000 | 212000 | 14185 |
| 570 | 20250325 | 090400 | 46004266000 | 213000 | 214000 | 214000 | 212500 | 34734 |
| 571 | 20250325 | 090300 | 38598591500 | 214000 | 214500 | 214500 | 213500 | 8861 |
| 572 | 20250325 | 090200 | 36701276500 | 214000 | 214500 | 215000 | 214000 | 24932 |
| 573 | 20250325 | 090100 | 31358072750 | 214500 | 214000 | 215000 | 214000 | 30903 |
| 574 | 20250325 | 090000 | 24736121500 | 214500 | 214500 | 215500 | 214000 | 115303 |