34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 183200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 3 | 20250317 | 183100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20250317 | 183000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20250317 | 182900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20250317 | 182800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20250317 | 182700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20250317 | 182600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20250317 | 182500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20250317 | 182400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20250317 | 182300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20250317 | 182200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20250317 | 182100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20250317 | 182000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20250317 | 181900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20250317 | 181800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20250317 | 181700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20250317 | 181600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20250317 | 181500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20250317 | 181400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20250317 | 181300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20250317 | 181200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20250317 | 181100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20250317 | 181000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20250317 | 180900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20250317 | 180800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20250317 | 180700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20250317 | 180600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20250317 | 180500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20250317 | 180400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20250317 | 180300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20250317 | 180200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 33 | 20250317 | 180100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20250317 | 180000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20250317 | 175900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20250317 | 175800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20250317 | 175700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20250317 | 175600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20250317 | 175500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20250317 | 175400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20250317 | 175300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20250317 | 175200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20250317 | 175100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20250317 | 175000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20250317 | 174900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20250317 | 174800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20250317 | 174700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20250317 | 174600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20250317 | 174500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20250317 | 174400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20250317 | 174300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20250317 | 174200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20250317 | 174100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20250317 | 174000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20250317 | 173900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20250317 | 173800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20250317 | 173700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20250317 | 173600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20250317 | 173500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20250317 | 173400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20250317 | 173300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20250317 | 173200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 63 | 20250317 | 173100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20250317 | 173000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20250317 | 172900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20250317 | 172800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20250317 | 172700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20250317 | 172600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20250317 | 172500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20250317 | 172400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20250317 | 172300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20250317 | 172200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20250317 | 172100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20250317 | 172000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20250317 | 171900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20250317 | 171800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20250317 | 171700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20250317 | 171600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20250317 | 171500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20250317 | 171400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20250317 | 171300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20250317 | 171200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20250317 | 171100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20250317 | 171000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20250317 | 170900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20250317 | 170800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20250317 | 170700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20250317 | 170600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20250317 | 170500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20250317 | 170400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20250317 | 170300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20250317 | 170200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 93 | 20250317 | 170100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20250317 | 170000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20250317 | 165900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20250317 | 165800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20250317 | 165700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20250317 | 165600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20250317 | 165500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20250317 | 165400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20250317 | 165300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20250317 | 165200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20250317 | 165100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20250317 | 165000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20250317 | 164900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20250317 | 164800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20250317 | 164700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20250317 | 164600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20250317 | 164500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20250317 | 164400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20250317 | 164300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20250317 | 164200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20250317 | 164100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20250317 | 164000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20250317 | 163900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20250317 | 163800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20250317 | 163700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20250317 | 163600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20250317 | 163500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20250317 | 163400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20250317 | 163300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20250317 | 163200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 123 | 20250317 | 163100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20250317 | 163000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20250317 | 162900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20250317 | 162800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20250317 | 162700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20250317 | 162600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20250317 | 162500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20250317 | 162400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20250317 | 162300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20250317 | 162200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20250317 | 162100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20250317 | 162000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20250317 | 161900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20250317 | 161800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20250317 | 161700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20250317 | 161600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20250317 | 161500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20250317 | 161400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20250317 | 161300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20250317 | 161200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20250317 | 161100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20250317 | 161000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20250317 | 160900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20250317 | 160800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20250317 | 160700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20250317 | 160600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20250317 | 160500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20250317 | 160400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20250317 | 160300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20250317 | 160200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 153 | 20250317 | 160100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20250317 | 160000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20250317 | 155900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20250317 | 155800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20250317 | 155700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20250317 | 155600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20250317 | 155500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20250317 | 155400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20250317 | 155300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20250317 | 155200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20250317 | 155100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20250317 | 155000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20250317 | 154900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20250317 | 154800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20250317 | 154700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20250317 | 154600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20250317 | 154500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20250317 | 154400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20250317 | 154300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20250317 | 154200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20250317 | 154100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20250317 | 154000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20250317 | 153900 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20250317 | 153800 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20250317 | 153700 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20250317 | 153600 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20250317 | 153500 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20250317 | 153400 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20250317 | 153300 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20250317 | 153200 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 183 | 20250317 | 153100 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20250317 | 153000 | 528043788000 | 206000 | 206000 | 206000 | 206000 | 266134 |
| 185 | 20250317 | 152900 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20250317 | 152800 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20250317 | 152700 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20250317 | 152600 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20250317 | 152500 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20250317 | 152400 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20250317 | 152300 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20250317 | 152200 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20250317 | 152100 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20250317 | 152000 | 473220184000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20250317 | 151900 | 473220184000 | 206500 | 206000 | 206500 | 206000 | 9672 |
| 196 | 20250317 | 151800 | 471224859000 | 206000 | 206000 | 206500 | 206000 | 3744 |
| 197 | 20250317 | 151700 | 470452474250 | 206500 | 206000 | 206500 | 206000 | 4508 |
| 198 | 20250317 | 151600 | 469522236000 | 206000 | 206000 | 206500 | 206000 | 3530 |
| 199 | 20250317 | 151500 | 468794237000 | 206000 | 206500 | 206500 | 206000 | 2543 |
| 200 | 20250317 | 151400 | 468269863250 | 206500 | 206500 | 206500 | 206000 | 2504 |
| 201 | 20250317 | 151300 | 467753129000 | 206500 | 206500 | 206500 | 206000 | 5309 |
| 202 | 20250317 | 151200 | 466658848500 | 206000 | 206500 | 206500 | 206000 | 4989 |
| 203 | 20250317 | 151100 | 465630020250 | 206500 | 206000 | 206500 | 205500 | 29496 |
| 204 | 20250317 | 151000 | 459551922250 | 206000 | 205500 | 206000 | 205000 | 44834 |
| 205 | 20250317 | 150900 | 450335479000 | 205500 | 205500 | 205500 | 205000 | 12676 |
| 206 | 20250317 | 150800 | 447735357500 | 205500 | 205500 | 205500 | 205000 | 2273 |
| 207 | 20250317 | 150700 | 447268699250 | 205500 | 205500 | 205500 | 205000 | 4124 |
| 208 | 20250317 | 150600 | 446422654500 | 205000 | 205500 | 205500 | 205000 | 2548 |
| 209 | 20250317 | 150500 | 445900045250 | 205500 | 205500 | 205500 | 205000 | 2427 |
| 210 | 20250317 | 150400 | 445401966750 | 205500 | 205500 | 205500 | 205000 | 3763 |
| 211 | 20250317 | 150300 | 444630370750 | 205000 | 206000 | 206000 | 205000 | 35870 |
| 212 | 20250317 | 150200 | 437259120000 | 205500 | 205750 | 206000 | 205500 | 3386 |
| 213 | 20250317 | 150100 | 436563050750 | 205500 | 206000 | 206000 | 205500 | 3232 |
| 214 | 20250317 | 150000 | 435898664250 | 205750 | 206000 | 206000 | 205500 | 1256 |
| 215 | 20250317 | 145900 | 435640223750 | 206000 | 205500 | 206000 | 205500 | 2136 |
| 216 | 20250317 | 145800 | 435200586500 | 206000 | 206000 | 206000 | 205500 | 2142 |
| 217 | 20250317 | 145700 | 434759709500 | 205500 | 205500 | 206000 | 205500 | 1117 |
| 218 | 20250317 | 145600 | 434529719000 | 206000 | 206000 | 206000 | 205500 | 2384 |
| 219 | 20250317 | 145500 | 434039302250 | 206000 | 206000 | 206000 | 205500 | 1775 |
| 220 | 20250317 | 145400 | 433674045000 | 206000 | 206000 | 206000 | 205500 | 1336 |
| 221 | 20250317 | 145300 | 433399216250 | 206000 | 206000 | 206000 | 205500 | 1617 |
| 222 | 20250317 | 145200 | 433066649500 | 206000 | 206000 | 206000 | 205500 | 3512 |
| 223 | 20250317 | 145100 | 432343578000 | 206000 | 206500 | 206500 | 205500 | 19555 |
| 224 | 20250317 | 145000 | 428314595750 | 206000 | 206000 | 206500 | 206000 | 2160 |
| 225 | 20250317 | 144900 | 427868915750 | 206500 | 206250 | 206500 | 206000 | 3457 |
| 226 | 20250317 | 144800 | 427155836750 | 206500 | 206000 | 206500 | 206000 | 2476 |
| 227 | 20250317 | 144700 | 426645021500 | 206500 | 206500 | 206500 | 206000 | 2607 |
| 228 | 20250317 | 144600 | 426107111500 | 206500 | 206500 | 206500 | 206000 | 1637 |
| 229 | 20250317 | 144500 | 425769164000 | 206500 | 206500 | 206500 | 206000 | 1606 |
| 230 | 20250317 | 144400 | 425437686250 | 206250 | 206500 | 206500 | 206000 | 2129 |
| 231 | 20250317 | 144300 | 424998450000 | 206500 | 206250 | 206500 | 206000 | 1487 |
| 232 | 20250317 | 144200 | 424691662750 | 206500 | 206500 | 206500 | 206000 | 1957 |
| 233 | 20250317 | 144100 | 424287939250 | 206500 | 206500 | 206500 | 206000 | 1726 |
| 234 | 20250317 | 144000 | 423931624750 | 206500 | 206500 | 206500 | 206000 | 2269 |
| 235 | 20250317 | 143900 | 423463329750 | 206500 | 206500 | 206500 | 206000 | 8427 |
| 236 | 20250317 | 143800 | 421723473000 | 206250 | 206500 | 206500 | 206000 | 2066 |
| 237 | 20250317 | 143700 | 421297188250 | 206500 | 206500 | 206500 | 206000 | 2837 |
| 238 | 20250317 | 143600 | 420711940000 | 206500 | 206500 | 206500 | 206000 | 2395 |
| 239 | 20250317 | 143500 | 420217933750 | 206500 | 206500 | 206500 | 206000 | 1794 |
| 240 | 20250317 | 143400 | 419847843750 | 206000 | 206500 | 206500 | 206000 | 2501 |
| 241 | 20250317 | 143300 | 419332059250 | 206500 | 206500 | 206500 | 206000 | 1320 |
| 242 | 20250317 | 143200 | 419059644000 | 206000 | 206500 | 206500 | 206000 | 1821 |
| 243 | 20250317 | 143100 | 418683918250 | 206500 | 206000 | 206500 | 206000 | 6327 |
| 244 | 20250317 | 143000 | 417380035750 | 206000 | 206000 | 206500 | 206000 | 1733 |
| 245 | 20250317 | 142900 | 417022673500 | 206000 | 206000 | 206500 | 206000 | 2442 |
| 246 | 20250317 | 142800 | 416519325750 | 206500 | 206000 | 206500 | 206000 | 2987 |
| 247 | 20250317 | 142700 | 415903612000 | 206000 | 206500 | 206500 | 206000 | 4697 |
| 248 | 20250317 | 142600 | 414935641750 | 206250 | 206500 | 206500 | 206000 | 3165 |
| 249 | 20250317 | 142500 | 414283157250 | 206500 | 206500 | 206500 | 206000 | 1300 |
| 250 | 20250317 | 142400 | 414015051750 | 206000 | 206000 | 206500 | 206000 | 2156 |
| 251 | 20250317 | 142300 | 413570362750 | 206500 | 206500 | 206500 | 206000 | 1709 |
| 252 | 20250317 | 142200 | 413217677250 | 206000 | 206500 | 206500 | 206000 | 1544 |
| 253 | 20250317 | 142100 | 412899176500 | 206000 | 206500 | 206500 | 206000 | 2666 |
| 254 | 20250317 | 142000 | 412349537250 | 206500 | 206500 | 206500 | 206000 | 2843 |
| 255 | 20250317 | 141900 | 411762829750 | 206500 | 206500 | 206500 | 206000 | 989 |
| 256 | 20250317 | 141800 | 411558682750 | 206000 | 205750 | 206500 | 205500 | 8291 |
| 257 | 20250317 | 141700 | 409848483000 | 205750 | 206000 | 206000 | 205500 | 1789 |
| 258 | 20250317 | 141600 | 409480004500 | 206000 | 205500 | 206000 | 205500 | 16829 |
| 259 | 20250317 | 141500 | 406013354750 | 205500 | 206000 | 206000 | 205500 | 1069 |
| 260 | 20250317 | 141400 | 405793248000 | 206000 | 205500 | 206000 | 205500 | 1238 |
| 261 | 20250317 | 141300 | 405538379750 | 205500 | 206000 | 206000 | 205500 | 1347 |
| 262 | 20250317 | 141200 | 405261050500 | 206000 | 206000 | 206000 | 205500 | 1177 |
| 263 | 20250317 | 141100 | 405018784500 | 206000 | 206000 | 206000 | 205500 | 1027 |
| 264 | 20250317 | 141000 | 404807319500 | 205750 | 206000 | 206500 | 205500 | 6250 |
| 265 | 20250317 | 140900 | 403519643250 | 206000 | 206500 | 206500 | 206000 | 1641 |
| 266 | 20250317 | 140800 | 403181100250 | 206000 | 206500 | 206500 | 206000 | 4422 |
| 267 | 20250317 | 140700 | 402269971250 | 206500 | 206500 | 206500 | 206000 | 1533 |
| 268 | 20250317 | 140600 | 401953937750 | 206500 | 206000 | 206500 | 206000 | 1828 |
| 269 | 20250317 | 140500 | 401577080000 | 206000 | 206500 | 206500 | 206000 | 12312 |
| 270 | 20250317 | 140400 | 399038354500 | 206500 | 206500 | 206500 | 206000 | 1206 |
| 271 | 20250317 | 140300 | 398789447000 | 206500 | 206500 | 206500 | 206000 | 984 |
| 272 | 20250317 | 140200 | 398586406750 | 206500 | 206500 | 206500 | 206000 | 1120 |
| 273 | 20250317 | 140100 | 398355302750 | 206000 | 206500 | 207000 | 206000 | 6206 |
| 274 | 20250317 | 140000 | 397073713750 | 207000 | 207000 | 207000 | 206000 | 1273 |
| 275 | 20250317 | 135900 | 396810721750 | 207000 | 206750 | 207000 | 206500 | 1641 |
| 276 | 20250317 | 135800 | 396471506000 | 207000 | 206500 | 207000 | 206000 | 2700 |
| 277 | 20250317 | 135700 | 395913675500 | 207000 | 207000 | 207000 | 206500 | 1445 |
| 278 | 20250317 | 135600 | 395615022000 | 207000 | 207000 | 207000 | 206000 | 1499 |
| 279 | 20250317 | 135500 | 395305355000 | 207000 | 207000 | 207000 | 206000 | 12977 |
| 280 | 20250317 | 135400 | 392624368000 | 207000 | 207000 | 207000 | 206500 | 2389 |
| 281 | 20250317 | 135300 | 392129905500 | 207000 | 206500 | 207000 | 206250 | 32527 |
| 282 | 20250317 | 135200 | 385404999500 | 206500 | 206500 | 206500 | 206000 | 1944 |
| 283 | 20250317 | 135100 | 385003725750 | 206500 | 206500 | 206500 | 206000 | 1592 |
| 284 | 20250317 | 135000 | 384675109250 | 206000 | 206500 | 206500 | 206000 | 2987 |
| 285 | 20250317 | 134900 | 384058387000 | 206500 | 206500 | 206500 | 206000 | 1861 |
| 286 | 20250317 | 134800 | 383674300250 | 206000 | 206500 | 206500 | 206000 | 1385 |
| 287 | 20250317 | 134700 | 383388551000 | 206500 | 206500 | 206500 | 206000 | 1850 |
| 288 | 20250317 | 134600 | 383007056500 | 206000 | 206000 | 206500 | 206000 | 1300 |
| 289 | 20250317 | 134500 | 382738746000 | 206500 | 206000 | 206500 | 206000 | 1124 |
| 290 | 20250317 | 134400 | 382506881500 | 206000 | 206500 | 206500 | 206000 | 1007 |
| 291 | 20250317 | 134300 | 382299160000 | 206500 | 206500 | 206500 | 206000 | 1353 |
| 292 | 20250317 | 134200 | 382020035250 | 206250 | 206500 | 206500 | 206000 | 798 |
| 293 | 20250317 | 134100 | 381855366500 | 206000 | 206500 | 206500 | 206000 | 4920 |
| 294 | 20250317 | 134000 | 380839456000 | 206500 | 206000 | 206500 | 205500 | 10025 |
| 295 | 20250317 | 133900 | 378774503750 | 205500 | 205500 | 206000 | 205500 | 5378 |
| 296 | 20250317 | 133800 | 377668089250 | 205500 | 205500 | 206000 | 205500 | 2656 |
| 297 | 20250317 | 133700 | 377121882000 | 206000 | 206000 | 206000 | 205500 | 2965 |
| 298 | 20250317 | 133600 | 376512229750 | 206000 | 205500 | 206000 | 205500 | 2900 |
| 299 | 20250317 | 133500 | 375916022000 | 206000 | 206000 | 206500 | 205500 | 6089 |
| 300 | 20250317 | 133400 | 374661494750 | 206000 | 206250 | 206500 | 205500 | 5409 |
| 301 | 20250317 | 133300 | 373547238750 | 206250 | 206500 | 206500 | 205500 | 3489 |
| 302 | 20250317 | 133200 | 372828474000 | 206000 | 206500 | 206500 | 206000 | 11753 |
| 303 | 20250317 | 133100 | 370407143000 | 206500 | 206250 | 206500 | 206000 | 6207 |
| 304 | 20250317 | 133000 | 369126519750 | 206500 | 206500 | 206500 | 206000 | 2679 |
| 305 | 20250317 | 132900 | 368573957250 | 206500 | 206500 | 206500 | 206000 | 1210 |
| 306 | 20250317 | 132800 | 368324318500 | 206500 | 206500 | 206500 | 206000 | 1641 |
| 307 | 20250317 | 132700 | 367985621000 | 206500 | 206500 | 206500 | 206000 | 2128 |
| 308 | 20250317 | 132600 | 367546723500 | 206500 | 206250 | 206500 | 206000 | 1702 |
| 309 | 20250317 | 132500 | 367195811250 | 206500 | 206500 | 206500 | 206000 | 780 |
| 310 | 20250317 | 132400 | 367034911250 | 206500 | 206500 | 206500 | 206000 | 881 |
| 311 | 20250317 | 132300 | 366853123500 | 206500 | 206500 | 206500 | 206000 | 879 |
| 312 | 20250317 | 132200 | 366671692000 | 206000 | 206500 | 206500 | 206000 | 660 |
| 313 | 20250317 | 132100 | 366535535500 | 206500 | 207000 | 207000 | 206000 | 5491 |
| 314 | 20250317 | 132000 | 365401713750 | 207000 | 206500 | 207000 | 206000 | 12014 |
| 315 | 20250317 | 131900 | 362920802000 | 206500 | 206500 | 206500 | 206000 | 3123 |
| 316 | 20250317 | 131800 | 362277115000 | 206000 | 206500 | 206500 | 206000 | 1666 |
| 317 | 20250317 | 131700 | 361933326000 | 206500 | 206500 | 206500 | 206000 | 1820 |
| 318 | 20250317 | 131600 | 361557798750 | 206000 | 206500 | 206500 | 206000 | 2522 |
| 319 | 20250317 | 131500 | 361037631750 | 206500 | 206500 | 206500 | 206000 | 2292 |
| 320 | 20250317 | 131400 | 360564961750 | 206000 | 206000 | 206500 | 206000 | 3958 |
| 321 | 20250317 | 131300 | 359748504750 | 206500 | 207000 | 207000 | 206000 | 28711 |
| 322 | 20250317 | 131200 | 353826666750 | 207000 | 207000 | 207000 | 206500 | 1695 |
| 323 | 20250317 | 131100 | 353476326500 | 207000 | 207250 | 207250 | 206500 | 34677 |
| 324 | 20250317 | 131000 | 346303589750 | 207000 | 207500 | 207500 | 207000 | 1185 |
| 325 | 20250317 | 130900 | 346057897750 | 207500 | 207250 | 207500 | 207000 | 1261 |
| 326 | 20250317 | 130800 | 345796425000 | 207000 | 207500 | 207500 | 207000 | 1471 |
| 327 | 20250317 | 130700 | 345491279750 | 207500 | 207500 | 207500 | 207000 | 1288 |
| 328 | 20250317 | 130600 | 345224187000 | 207000 | 207500 | 207500 | 207000 | 1340 |
| 329 | 20250317 | 130500 | 344946425000 | 207500 | 207500 | 207500 | 207000 | 1142 |
| 330 | 20250317 | 130400 | 344709570500 | 207000 | 207500 | 207500 | 207000 | 2293 |
| 331 | 20250317 | 130300 | 344233946750 | 207500 | 207500 | 207500 | 207000 | 1032 |
| 332 | 20250317 | 130200 | 344019914750 | 207500 | 207500 | 207500 | 207000 | 1242 |
| 333 | 20250317 | 130100 | 343762311750 | 207500 | 207500 | 207500 | 207000 | 2047 |
| 334 | 20250317 | 130000 | 343337827750 | 207500 | 207500 | 207500 | 207000 | 1323 |
| 335 | 20250317 | 125900 | 343063504500 | 207500 | 207000 | 207500 | 207000 | 1091 |
| 336 | 20250317 | 125800 | 342837208750 | 207000 | 207500 | 207500 | 207000 | 2066 |
| 337 | 20250317 | 125700 | 342408879000 | 207500 | 207500 | 207500 | 207000 | 1769 |
| 338 | 20250317 | 125600 | 342042325000 | 207500 | 207000 | 207500 | 207000 | 2088 |
| 339 | 20250317 | 125500 | 341609148000 | 207500 | 207500 | 207500 | 207000 | 1395 |
| 340 | 20250317 | 125400 | 341319884500 | 207500 | 207250 | 207500 | 207000 | 1044 |
| 341 | 20250317 | 125300 | 341103367500 | 207250 | 207250 | 207500 | 207000 | 1668 |
| 342 | 20250317 | 125200 | 340757600500 | 207500 | 207500 | 207500 | 207000 | 2655 |
| 343 | 20250317 | 125100 | 340207416000 | 207500 | 207500 | 207500 | 207000 | 1074 |
| 344 | 20250317 | 125000 | 339984728500 | 207500 | 207500 | 207500 | 207000 | 1601 |
| 345 | 20250317 | 124900 | 339652855000 | 207500 | 207000 | 207500 | 207000 | 1557 |
| 346 | 20250317 | 124800 | 339329877250 | 207500 | 207500 | 207500 | 207000 | 1003 |
| 347 | 20250317 | 124700 | 339121858500 | 207500 | 207500 | 207500 | 207250 | 2522 |
| 348 | 20250317 | 124600 | 338598578500 | 207250 | 207500 | 207500 | 207000 | 1637 |
| 349 | 20250317 | 124500 | 338258970750 | 207500 | 207500 | 207500 | 207000 | 1501 |
| 350 | 20250317 | 124400 | 337947743250 | 207500 | 207500 | 207500 | 207000 | 1710 |
| 351 | 20250317 | 124300 | 337593376750 | 207500 | 207000 | 207500 | 206750 | 13890 |
| 352 | 20250317 | 124200 | 334715368500 | 207000 | 207000 | 207000 | 206500 | 1899 |
| 353 | 20250317 | 124100 | 334322376250 | 207000 | 207000 | 207000 | 206750 | 1455 |
| 354 | 20250317 | 124000 | 334021214750 | 206750 | 206750 | 207000 | 206750 | 1131 |
| 355 | 20250317 | 123900 | 333787170250 | 207000 | 207000 | 207000 | 206750 | 1179 |
| 356 | 20250317 | 123800 | 333543208750 | 207000 | 207000 | 207000 | 206750 | 2225 |
| 357 | 20250317 | 123700 | 333082655750 | 207000 | 207000 | 207000 | 206500 | 1270 |
| 358 | 20250317 | 123600 | 332819887500 | 206500 | 206500 | 207000 | 206500 | 803 |
| 359 | 20250317 | 123500 | 332653718500 | 207000 | 207000 | 207000 | 206500 | 1307 |
| 360 | 20250317 | 123400 | 332383431500 | 206500 | 207000 | 207000 | 206500 | 1296 |
| 361 | 20250317 | 123300 | 332115196750 | 207000 | 207000 | 207000 | 206500 | 1389 |
| 362 | 20250317 | 123200 | 331827712500 | 207000 | 207000 | 207000 | 206500 | 2332 |
| 363 | 20250317 | 123100 | 331345092500 | 207000 | 207000 | 207000 | 206500 | 2913 |
| 364 | 20250317 | 123000 | 330742204000 | 207000 | 206000 | 207000 | 205500 | 27944 |
| 365 | 20250317 | 122900 | 324982325000 | 205500 | 206000 | 206000 | 205500 | 1600 |
| 366 | 20250317 | 122800 | 324653166250 | 205500 | 206000 | 206000 | 205500 | 1286 |
| 367 | 20250317 | 122700 | 324388532750 | 205500 | 206000 | 206000 | 205500 | 1793 |
| 368 | 20250317 | 122600 | 324019584750 | 206000 | 206000 | 206000 | 205500 | 1603 |
| 369 | 20250317 | 122500 | 323689617500 | 206000 | 205500 | 206000 | 205500 | 1210 |
| 370 | 20250317 | 122400 | 323440639250 | 205500 | 206000 | 206000 | 205500 | 3409 |
| 371 | 20250317 | 122300 | 322739826250 | 206000 | 206000 | 206000 | 205500 | 669 |
| 372 | 20250317 | 122200 | 322602075000 | 205500 | 206000 | 206000 | 205500 | 998 |
| 373 | 20250317 | 122100 | 322396599500 | 206000 | 206000 | 206000 | 205500 | 985 |
| 374 | 20250317 | 122000 | 322194027500 | 206000 | 206000 | 206000 | 205500 | 1006 |
| 375 | 20250317 | 121900 | 321986968500 | 205500 | 206000 | 206000 | 205500 | 1170 |
| 376 | 20250317 | 121800 | 321746136000 | 206000 | 206000 | 206000 | 205500 | 1416 |
| 377 | 20250317 | 121700 | 321454620000 | 205500 | 206000 | 206000 | 205500 | 1050 |
| 378 | 20250317 | 121600 | 321238663500 | 205500 | 206000 | 206000 | 205500 | 1244 |
| 379 | 20250317 | 121500 | 320982809500 | 205500 | 205000 | 206000 | 205000 | 5917 |
| 380 | 20250317 | 121400 | 319766528750 | 205500 | 206000 | 206000 | 205000 | 19527 |
| 381 | 20250317 | 121300 | 315753767750 | 206000 | 205500 | 206000 | 205500 | 1222 |
| 382 | 20250317 | 121200 | 315502228250 | 205500 | 206000 | 206000 | 205500 | 1620 |
| 383 | 20250317 | 121100 | 315168998000 | 206000 | 205500 | 206000 | 205500 | 1646 |
| 384 | 20250317 | 121000 | 314830333750 | 205500 | 206000 | 206000 | 205500 | 1359 |
| 385 | 20250317 | 120900 | 314550731250 | 206000 | 205750 | 206000 | 205500 | 4501 |
| 386 | 20250317 | 120800 | 313625404000 | 205750 | 206000 | 206000 | 205500 | 3396 |
| 387 | 20250317 | 120700 | 312927353500 | 205500 | 205500 | 206000 | 205500 | 4591 |
| 388 | 20250317 | 120600 | 311982982500 | 206000 | 205500 | 206000 | 205500 | 8709 |
| 389 | 20250317 | 120500 | 310192564500 | 205500 | 206500 | 206500 | 205500 | 18424 |
| 390 | 20250317 | 120400 | 306396863250 | 206000 | 206500 | 206500 | 206000 | 1465 |
| 391 | 20250317 | 120300 | 306094563250 | 206000 | 206500 | 206500 | 206000 | 1424 |
| 392 | 20250317 | 120200 | 305800894000 | 206000 | 206500 | 206500 | 206000 | 2023 |
| 393 | 20250317 | 120100 | 305383800250 | 206000 | 206500 | 206500 | 206000 | 1380 |
| 394 | 20250317 | 120000 | 305099329000 | 206000 | 207000 | 207000 | 206000 | 13120 |
| 395 | 20250317 | 115900 | 302389917500 | 207000 | 206500 | 207000 | 206500 | 1775 |
| 396 | 20250317 | 115800 | 302022827750 | 206500 | 207000 | 207000 | 206500 | 1676 |
| 397 | 20250317 | 115700 | 301676393000 | 207000 | 207000 | 207000 | 206500 | 1452 |
| 398 | 20250317 | 115600 | 301376214500 | 206500 | 206500 | 207000 | 206500 | 2132 |
| 399 | 20250317 | 115500 | 300935518000 | 206500 | 207000 | 207000 | 206500 | 1672 |
| 400 | 20250317 | 115400 | 300589768250 | 206500 | 207500 | 207500 | 206500 | 11884 |
| 401 | 20250317 | 115300 | 298129447500 | 207500 | 207000 | 207500 | 207000 | 1881 |
| 402 | 20250317 | 115200 | 297739515000 | 207000 | 207500 | 207500 | 207000 | 1231 |
| 403 | 20250317 | 115100 | 297484272000 | 207000 | 207500 | 207500 | 207000 | 1321 |
| 404 | 20250317 | 115000 | 297210404500 | 207500 | 207500 | 207500 | 207000 | 1124 |
| 405 | 20250317 | 114900 | 296977385000 | 207250 | 207000 | 207500 | 207000 | 1244 |
| 406 | 20250317 | 114800 | 296719543250 | 207500 | 207500 | 207500 | 207000 | 6695 |
| 407 | 20250317 | 114700 | 295333264250 | 207500 | 207000 | 207500 | 207000 | 1339 |
| 408 | 20250317 | 114600 | 295055629250 | 207500 | 208000 | 208000 | 207000 | 3521 |
| 409 | 20250317 | 114500 | 294325207500 | 207500 | 207000 | 208000 | 207000 | 2952 |
| 410 | 20250317 | 114400 | 293712584250 | 207500 | 207500 | 208000 | 207000 | 8810 |
| 411 | 20250317 | 114300 | 291884862250 | 207000 | 207500 | 208000 | 207000 | 9085 |
| 412 | 20250317 | 114200 | 289999278500 | 207500 | 208000 | 208000 | 207500 | 2171 |
| 413 | 20250317 | 114100 | 289548321000 | 207500 | 207750 | 208000 | 207500 | 2216 |
| 414 | 20250317 | 114000 | 289088020250 | 207500 | 208000 | 208000 | 207500 | 1844 |
| 415 | 20250317 | 113900 | 288704915750 | 207500 | 208000 | 208000 | 207500 | 1417 |
| 416 | 20250317 | 113800 | 288410357750 | 207500 | 207750 | 208000 | 207000 | 3253 |
| 417 | 20250317 | 113700 | 287735241250 | 207500 | 207750 | 208000 | 207000 | 13092 |
| 418 | 20250317 | 113600 | 285017863000 | 208000 | 208000 | 208000 | 207500 | 1239 |
| 419 | 20250317 | 113500 | 284760350500 | 208000 | 208000 | 208000 | 207500 | 3655 |
| 420 | 20250317 | 113400 | 284001416250 | 207500 | 208000 | 208000 | 207500 | 1637 |
| 421 | 20250317 | 113300 | 283661174750 | 208000 | 207500 | 208000 | 207000 | 9040 |
| 422 | 20250317 | 113200 | 281784704750 | 207500 | 207500 | 207500 | 207000 | 2345 |
| 423 | 20250317 | 113100 | 281298197750 | 207000 | 207500 | 207500 | 207000 | 8925 |
| 424 | 20250317 | 113000 | 279446348000 | 207500 | 207500 | 207500 | 207000 | 2946 |
| 425 | 20250317 | 112900 | 278835226000 | 207500 | 207500 | 207500 | 207000 | 1769 |
| 426 | 20250317 | 112800 | 278468246000 | 207500 | 207500 | 207500 | 207000 | 2966 |
| 427 | 20250317 | 112700 | 277852870500 | 207500 | 207500 | 207500 | 207000 | 2985 |
| 428 | 20250317 | 112600 | 277233608000 | 207500 | 207500 | 207500 | 207000 | 4612 |
| 429 | 20250317 | 112500 | 276277418500 | 207500 | 207500 | 207500 | 207000 | 2624 |
| 430 | 20250317 | 112400 | 275733124750 | 207000 | 207500 | 207500 | 207000 | 1961 |
| 431 | 20250317 | 112300 | 275326352750 | 207000 | 207500 | 207500 | 207000 | 1716 |
| 432 | 20250317 | 112200 | 274970508250 | 207500 | 207500 | 207500 | 207000 | 1937 |
| 433 | 20250317 | 112100 | 274568655750 | 207500 | 207500 | 207500 | 207000 | 2062 |
| 434 | 20250317 | 112000 | 274140946500 | 207000 | 207500 | 207500 | 207000 | 2335 |
| 435 | 20250317 | 111900 | 273656767500 | 207500 | 207500 | 207500 | 207000 | 2167 |
| 436 | 20250317 | 111800 | 273207369000 | 207500 | 207500 | 207500 | 207000 | 1740 |
| 437 | 20250317 | 111700 | 272846431000 | 207500 | 207250 | 207500 | 207000 | 4589 |
| 438 | 20250317 | 111600 | 271896039500 | 207250 | 207500 | 207500 | 207000 | 2672 |
| 439 | 20250317 | 111500 | 271341822250 | 207000 | 207500 | 207500 | 207000 | 2386 |
| 440 | 20250317 | 111400 | 270846847750 | 207500 | 207500 | 207500 | 207000 | 2988 |
| 441 | 20250317 | 111300 | 270226996250 | 207500 | 207500 | 207500 | 207000 | 7879 |
| 442 | 20250317 | 111200 | 268594747250 | 207500 | 207500 | 207500 | 207000 | 1641 |
| 443 | 20250317 | 111100 | 268254514250 | 207500 | 207500 | 207500 | 207000 | 1815 |
| 444 | 20250317 | 111000 | 267878178250 | 207500 | 207500 | 207500 | 207000 | 1637 |
| 445 | 20250317 | 110900 | 267538723000 | 207500 | 207500 | 207500 | 207000 | 1834 |
| 446 | 20250317 | 110800 | 267158453250 | 207500 | 207500 | 207500 | 207000 | 1865 |
| 447 | 20250317 | 110700 | 266771698250 | 207500 | 207500 | 207500 | 207000 | 7850 |
| 448 | 20250317 | 110600 | 265143500750 | 207500 | 207500 | 207500 | 207000 | 1560 |
| 449 | 20250317 | 110500 | 264819923750 | 207000 | 206750 | 207500 | 206500 | 16747 |
| 450 | 20250317 | 110400 | 261352050750 | 207000 | 207000 | 207000 | 206500 | 3850 |
| 451 | 20250317 | 110300 | 260555441750 | 207000 | 207000 | 207000 | 206500 | 3483 |
| 452 | 20250317 | 110200 | 259834823250 | 206500 | 207000 | 207000 | 206500 | 1770 |
| 453 | 20250317 | 110100 | 259468826750 | 206500 | 207000 | 207000 | 206500 | 1471 |
| 454 | 20250317 | 110000 | 259164669250 | 206500 | 207000 | 207000 | 206500 | 1164 |
| 455 | 20250317 | 105900 | 258923970750 | 206500 | 207000 | 207000 | 206500 | 2016 |
| 456 | 20250317 | 105800 | 258507291750 | 206500 | 207500 | 207500 | 206500 | 12760 |
| 457 | 20250317 | 105700 | 255866087750 | 207500 | 207500 | 207500 | 207000 | 5365 |
| 458 | 20250317 | 105600 | 254753666500 | 207500 | 207500 | 207500 | 207000 | 17332 |
| 459 | 20250317 | 105500 | 251164200000 | 207250 | 207500 | 207500 | 207250 | 3663 |
| 460 | 20250317 | 105400 | 250404368250 | 207500 | 207500 | 207500 | 207250 | 3861 |
| 461 | 20250317 | 105300 | 249603788000 | 207500 | 207500 | 207500 | 207250 | 2407 |
| 462 | 20250317 | 105200 | 249104623250 | 207250 | 207250 | 207500 | 207000 | 5572 |
| 463 | 20250317 | 105100 | 247949958250 | 207250 | 207500 | 207500 | 207000 | 3217 |
| 464 | 20250317 | 105000 | 247283089000 | 207500 | 207500 | 207500 | 207250 | 1636 |
| 465 | 20250317 | 104900 | 246943865000 | 207500 | 207500 | 207500 | 207250 | 1402 |
| 466 | 20250317 | 104800 | 246653100000 | 207500 | 208000 | 208000 | 207000 | 16051 |
| 467 | 20250317 | 104700 | 243322440500 | 208000 | 207500 | 208000 | 207500 | 3063 |
| 468 | 20250317 | 104600 | 242686239750 | 207500 | 207750 | 208000 | 207500 | 2369 |
| 469 | 20250317 | 104500 | 242194118250 | 207500 | 208000 | 208000 | 207500 | 4321 |
| 470 | 20250317 | 104400 | 241297133000 | 208000 | 208000 | 208000 | 207500 | 2326 |
| 471 | 20250317 | 104300 | 240813949000 | 208000 | 208000 | 208000 | 207500 | 3522 |
| 472 | 20250317 | 104200 | 240081885250 | 208000 | 208000 | 208000 | 207750 | 2258 |
| 473 | 20250317 | 104100 | 239612360000 | 207750 | 207500 | 208000 | 207500 | 2622 |
| 474 | 20250317 | 104000 | 239067163500 | 208000 | 207750 | 208000 | 207500 | 9431 |
| 475 | 20250317 | 103900 | 237106391250 | 207500 | 208000 | 208000 | 207500 | 3743 |
| 476 | 20250317 | 103800 | 236328312250 | 208000 | 208000 | 208000 | 207500 | 1530 |
| 477 | 20250317 | 103700 | 236010373750 | 207500 | 208000 | 208000 | 207500 | 3532 |
| 478 | 20250317 | 103600 | 235276593500 | 208000 | 208000 | 208000 | 207500 | 2268 |
| 479 | 20250317 | 103500 | 234805234250 | 208000 | 207500 | 208000 | 207500 | 2689 |
| 480 | 20250317 | 103400 | 234246634500 | 207500 | 208000 | 208000 | 207500 | 2661 |
| 481 | 20250317 | 103300 | 233693877250 | 208000 | 208000 | 208000 | 207500 | 2813 |
| 482 | 20250317 | 103200 | 233109496250 | 207500 | 208000 | 208000 | 207500 | 3163 |
| 483 | 20250317 | 103100 | 232452558750 | 207500 | 207750 | 208000 | 207500 | 1751 |
| 484 | 20250317 | 103000 | 232088652000 | 207500 | 207500 | 208000 | 207500 | 7106 |
| 485 | 20250317 | 102900 | 230613669750 | 208000 | 207750 | 208000 | 207500 | 2268 |
| 486 | 20250317 | 102800 | 230142283500 | 207750 | 208000 | 208000 | 207500 | 1746 |
| 487 | 20250317 | 102700 | 229779244000 | 208000 | 208000 | 208000 | 207500 | 1918 |
| 488 | 20250317 | 102600 | 229380721500 | 208000 | 208000 | 208000 | 207500 | 2427 |
| 489 | 20250317 | 102500 | 228876469500 | 208000 | 207750 | 208000 | 207500 | 1756 |
| 490 | 20250317 | 102400 | 228511638250 | 207750 | 207750 | 208000 | 207500 | 4886 |
| 491 | 20250317 | 102300 | 227497369500 | 207750 | 208000 | 208000 | 207500 | 3921 |
| 492 | 20250317 | 102200 | 226682268000 | 207500 | 207500 | 208000 | 207000 | 5167 |
| 493 | 20250317 | 102100 | 225611028250 | 207250 | 207500 | 207500 | 207000 | 2996 |
| 494 | 20250317 | 102000 | 224989434750 | 207500 | 208000 | 208000 | 207000 | 15325 |
| 495 | 20250317 | 101900 | 221809200250 | 208000 | 208000 | 208000 | 207500 | 2387 |
| 496 | 20250317 | 101800 | 221313058000 | 207500 | 208000 | 208000 | 207500 | 2512 |
| 497 | 20250317 | 101700 | 220790774250 | 207500 | 207750 | 208000 | 207500 | 6090 |
| 498 | 20250317 | 101600 | 219524336750 | 207500 | 208000 | 208000 | 207500 | 1952 |
| 499 | 20250317 | 101500 | 219118566500 | 207500 | 208000 | 208000 | 207500 | 4057 |
| 500 | 20250317 | 101400 | 218274916250 | 208000 | 208000 | 208000 | 207500 | 3989 |
| 501 | 20250317 | 101300 | 217445524250 | 207500 | 208000 | 208000 | 207500 | 8655 |
| 502 | 20250317 | 101200 | 215645850000 | 208000 | 207500 | 208000 | 207500 | 5432 |
| 503 | 20250317 | 101100 | 214518091750 | 207500 | 207500 | 208000 | 207000 | 6344 |
| 504 | 20250317 | 101000 | 213200928000 | 207500 | 207500 | 207500 | 207000 | 11587 |
| 505 | 20250317 | 100900 | 210797123500 | 207500 | 207500 | 207500 | 207000 | 2527 |
| 506 | 20250317 | 100800 | 210272949500 | 207500 | 207500 | 207500 | 207000 | 7532 |
| 507 | 20250317 | 100700 | 208710663750 | 207500 | 207500 | 207500 | 207000 | 8643 |
| 508 | 20250317 | 100600 | 206917973750 | 207500 | 207500 | 207500 | 207000 | 10540 |
| 509 | 20250317 | 100500 | 204731614750 | 207500 | 207500 | 207500 | 207000 | 3770 |
| 510 | 20250317 | 100400 | 203949721750 | 207500 | 207500 | 207500 | 207000 | 6619 |
| 511 | 20250317 | 100300 | 202577541750 | 207250 | 207000 | 207500 | 207000 | 5690 |
| 512 | 20250317 | 100200 | 201397367500 | 207000 | 207000 | 207500 | 206500 | 9759 |
| 513 | 20250317 | 100100 | 199376237250 | 207000 | 206500 | 207000 | 206500 | 3384 |
| 514 | 20250317 | 100000 | 198675873750 | 207000 | 207000 | 207000 | 206500 | 8726 |
| 515 | 20250317 | 095900 | 196870892250 | 206500 | 207000 | 207000 | 206500 | 2104 |
| 516 | 20250317 | 095800 | 196435513250 | 207000 | 207000 | 207000 | 206500 | 2281 |
| 517 | 20250317 | 095700 | 195963686000 | 207000 | 207000 | 207000 | 206500 | 5398 |
| 518 | 20250317 | 095600 | 194848032250 | 206500 | 207000 | 207000 | 206500 | 1997 |
| 519 | 20250317 | 095500 | 194435011250 | 207000 | 207000 | 207000 | 206500 | 7544 |
| 520 | 20250317 | 095400 | 192873583750 | 207000 | 206500 | 207000 | 206500 | 3884 |
| 521 | 20250317 | 095300 | 192069881000 | 207000 | 206500 | 207000 | 206500 | 3280 |
| 522 | 20250317 | 095200 | 191391175250 | 206500 | 206500 | 207000 | 206000 | 17659 |
| 523 | 20250317 | 095100 | 187742600000 | 206500 | 206500 | 206500 | 206000 | 2385 |
| 524 | 20250317 | 095000 | 187250253000 | 206000 | 207000 | 207000 | 206000 | 12549 |
| 525 | 20250317 | 094900 | 184658894000 | 206500 | 207000 | 207000 | 206500 | 2670 |
| 526 | 20250317 | 094800 | 184107079750 | 206500 | 206500 | 207000 | 206000 | 4493 |
| 527 | 20250317 | 094700 | 183179004750 | 206500 | 207000 | 207000 | 206000 | 10111 |
| 528 | 20250317 | 094600 | 181091168500 | 206500 | 206500 | 207000 | 206000 | 7142 |
| 529 | 20250317 | 094500 | 179616127750 | 206500 | 206000 | 206500 | 206000 | 4781 |
| 530 | 20250317 | 094400 | 178630270500 | 206000 | 207000 | 207000 | 206000 | 12959 |
| 531 | 20250317 | 094300 | 175954483000 | 206500 | 206750 | 207000 | 206500 | 3573 |
| 532 | 20250317 | 094200 | 175215871500 | 206500 | 207000 | 207000 | 206500 | 2716 |
| 533 | 20250317 | 094100 | 174654324000 | 206500 | 206500 | 207000 | 206500 | 2228 |
| 534 | 20250317 | 094000 | 174193465500 | 207000 | 207000 | 207000 | 206500 | 3786 |
| 535 | 20250317 | 093900 | 173411214500 | 206500 | 206000 | 207000 | 206000 | 8276 |
| 536 | 20250317 | 093800 | 171702100500 | 206000 | 207000 | 207000 | 206000 | 15354 |
| 537 | 20250317 | 093700 | 168531114750 | 206500 | 207500 | 207500 | 206500 | 21563 |
| 538 | 20250317 | 093600 | 164067455750 | 207500 | 207500 | 207500 | 207000 | 4164 |
| 539 | 20250317 | 093500 | 163203500250 | 207250 | 207000 | 207500 | 206500 | 17394 |
| 540 | 20250317 | 093400 | 159602361500 | 207000 | 207000 | 207000 | 206500 | 10215 |
| 541 | 20250317 | 093300 | 157488831500 | 207000 | 206500 | 207000 | 206500 | 3205 |
| 542 | 20250317 | 093200 | 156826400750 | 207000 | 207000 | 207000 | 206500 | 7367 |
| 543 | 20250317 | 093100 | 155304622500 | 207000 | 207000 | 207000 | 206500 | 3834 |
| 544 | 20250317 | 093000 | 154511513000 | 207000 | 206500 | 207000 | 206000 | 7749 |
| 545 | 20250317 | 092900 | 152910757750 | 206000 | 206000 | 206500 | 206000 | 4254 |
| 546 | 20250317 | 092800 | 152032967500 | 206500 | 206500 | 206500 | 206000 | 2952 |
| 547 | 20250317 | 092700 | 151423778000 | 206250 | 206500 | 206500 | 206000 | 12042 |
| 548 | 20250317 | 092600 | 148937373750 | 206500 | 206500 | 207000 | 206500 | 4560 |
| 549 | 20250317 | 092500 | 147994325750 | 206500 | 207000 | 207000 | 206500 | 3558 |
| 550 | 20250317 | 092400 | 147258213250 | 207000 | 206000 | 207500 | 205500 | 46258 |
| 551 | 20250317 | 092300 | 137707812750 | 205500 | 205750 | 206000 | 205500 | 1649 |
| 552 | 20250317 | 092200 | 137368416750 | 206000 | 206000 | 206000 | 205000 | 11985 |
| 553 | 20250317 | 092100 | 134905378750 | 206000 | 206000 | 206000 | 205500 | 6413 |
| 554 | 20250317 | 092000 | 133585560500 | 206000 | 206000 | 206000 | 205000 | 7078 |
| 555 | 20250317 | 091900 | 132130387000 | 206000 | 205000 | 206000 | 205000 | 11055 |
| 556 | 20250317 | 091800 | 129858792750 | 205000 | 205000 | 206000 | 205000 | 6143 |
| 557 | 20250317 | 091700 | 128597879250 | 205000 | 206000 | 206000 | 204500 | 29597 |
| 558 | 20250317 | 091600 | 122518663000 | 206000 | 205500 | 206500 | 205250 | 22022 |
| 559 | 20250317 | 091500 | 117984541500 | 205500 | 204500 | 205500 | 204500 | 13529 |
| 560 | 20250317 | 091400 | 115209116750 | 204500 | 204750 | 205000 | 204000 | 12627 |
| 561 | 20250317 | 091300 | 112627040000 | 204500 | 204000 | 205000 | 204000 | 17292 |
| 562 | 20250317 | 091200 | 109090612500 | 204000 | 204000 | 204500 | 203500 | 12191 |
| 563 | 20250317 | 091100 | 106603377500 | 204000 | 204000 | 204500 | 203500 | 55836 |
| 564 | 20250317 | 091000 | 95229276500 | 204000 | 205500 | 205500 | 204000 | 29259 |
| 565 | 20250317 | 090900 | 89241368000 | 205000 | 204500 | 206000 | 204500 | 18558 |
| 566 | 20250317 | 090800 | 85431483500 | 204500 | 206000 | 206000 | 204500 | 37347 |
| 567 | 20250317 | 090700 | 77767467500 | 206000 | 206000 | 206500 | 205500 | 13989 |
| 568 | 20250317 | 090600 | 74885804500 | 206000 | 206500 | 207000 | 205500 | 29811 |
| 569 | 20250317 | 090500 | 68739503000 | 206500 | 207500 | 207500 | 206000 | 20887 |
| 570 | 20250317 | 090400 | 64420809750 | 207500 | 207500 | 208000 | 206500 | 18970 |
| 571 | 20250317 | 090300 | 60492914750 | 207500 | 207500 | 208000 | 207000 | 24485 |
| 572 | 20250317 | 090200 | 55414651500 | 207500 | 208500 | 208500 | 207000 | 32953 |
| 573 | 20250317 | 090100 | 48569631000 | 208000 | 207500 | 209500 | 207500 | 60268 |
| 574 | 20250317 | 090000 | 36004212250 | 208000 | 207000 | 208000 | 206000 | 173820 |