34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 183200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 3 | 20250319 | 183100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 4 | 20250319 | 183000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 5 | 20250319 | 182900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 6 | 20250319 | 182800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 7 | 20250319 | 182700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 8 | 20250319 | 182600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 9 | 20250319 | 182500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 10 | 20250319 | 182400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 11 | 20250319 | 182300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 12 | 20250319 | 182200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 13 | 20250319 | 182100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 14 | 20250319 | 182000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 15 | 20250319 | 181900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 16 | 20250319 | 181800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 17 | 20250319 | 181700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 18 | 20250319 | 181600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 19 | 20250319 | 181500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 20 | 20250319 | 181400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 21 | 20250319 | 181300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 22 | 20250319 | 181200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 23 | 20250319 | 181100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 24 | 20250319 | 181000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 25 | 20250319 | 180900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 26 | 20250319 | 180800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 27 | 20250319 | 180700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 28 | 20250319 | 180600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 29 | 20250319 | 180500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 30 | 20250319 | 180400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 31 | 20250319 | 180300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 32 | 20250319 | 180200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 33 | 20250319 | 180100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 34 | 20250319 | 180000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 35 | 20250319 | 175900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 36 | 20250319 | 175800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 37 | 20250319 | 175700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 38 | 20250319 | 175600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 39 | 20250319 | 175500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 40 | 20250319 | 175400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 41 | 20250319 | 175300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 42 | 20250319 | 175200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 43 | 20250319 | 175100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 44 | 20250319 | 175000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 45 | 20250319 | 174900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 46 | 20250319 | 174800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 47 | 20250319 | 174700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 48 | 20250319 | 174600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 49 | 20250319 | 174500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 50 | 20250319 | 174400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 51 | 20250319 | 174300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 52 | 20250319 | 174200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 53 | 20250319 | 174100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 54 | 20250319 | 174000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 55 | 20250319 | 173900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 56 | 20250319 | 173800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 57 | 20250319 | 173700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 58 | 20250319 | 173600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 59 | 20250319 | 173500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 60 | 20250319 | 173400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 61 | 20250319 | 173300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 62 | 20250319 | 173200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 63 | 20250319 | 173100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 64 | 20250319 | 173000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 65 | 20250319 | 172900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 66 | 20250319 | 172800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 67 | 20250319 | 172700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 68 | 20250319 | 172600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 69 | 20250319 | 172500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 70 | 20250319 | 172400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 71 | 20250319 | 172300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 72 | 20250319 | 172200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 73 | 20250319 | 172100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 74 | 20250319 | 172000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 75 | 20250319 | 171900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 76 | 20250319 | 171800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 77 | 20250319 | 171700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 78 | 20250319 | 171600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 79 | 20250319 | 171500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 80 | 20250319 | 171400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 81 | 20250319 | 171300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 82 | 20250319 | 171200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 83 | 20250319 | 171100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 84 | 20250319 | 171000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 85 | 20250319 | 170900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 86 | 20250319 | 170800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 87 | 20250319 | 170700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 88 | 20250319 | 170600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 89 | 20250319 | 170500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 90 | 20250319 | 170400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 91 | 20250319 | 170300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 92 | 20250319 | 170200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 93 | 20250319 | 170100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 94 | 20250319 | 170000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 95 | 20250319 | 165900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 96 | 20250319 | 165800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 97 | 20250319 | 165700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 98 | 20250319 | 165600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 99 | 20250319 | 165500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 100 | 20250319 | 165400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 101 | 20250319 | 165300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 102 | 20250319 | 165200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 103 | 20250319 | 165100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 104 | 20250319 | 165000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 105 | 20250319 | 164900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 106 | 20250319 | 164800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 107 | 20250319 | 164700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 108 | 20250319 | 164600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 109 | 20250319 | 164500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 110 | 20250319 | 164400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 111 | 20250319 | 164300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 112 | 20250319 | 164200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 113 | 20250319 | 164100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 114 | 20250319 | 164000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 115 | 20250319 | 163900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 116 | 20250319 | 163800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 117 | 20250319 | 163700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 118 | 20250319 | 163600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 119 | 20250319 | 163500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 120 | 20250319 | 163400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 121 | 20250319 | 163300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 122 | 20250319 | 163200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 123 | 20250319 | 163100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 124 | 20250319 | 163000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 125 | 20250319 | 162900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 126 | 20250319 | 162800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 127 | 20250319 | 162700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 128 | 20250319 | 162600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 129 | 20250319 | 162500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 130 | 20250319 | 162400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 131 | 20250319 | 162300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 132 | 20250319 | 162200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 133 | 20250319 | 162100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 134 | 20250319 | 162000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 135 | 20250319 | 161900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 136 | 20250319 | 161800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 137 | 20250319 | 161700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 138 | 20250319 | 161600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 139 | 20250319 | 161500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 140 | 20250319 | 161400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 141 | 20250319 | 161300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 142 | 20250319 | 161200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 143 | 20250319 | 161100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 144 | 20250319 | 161000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 145 | 20250319 | 160900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 146 | 20250319 | 160800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 147 | 20250319 | 160700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 148 | 20250319 | 160600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 149 | 20250319 | 160500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 150 | 20250319 | 160400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 151 | 20250319 | 160300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 152 | 20250319 | 160200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 153 | 20250319 | 160100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 154 | 20250319 | 160000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 155 | 20250319 | 155900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 156 | 20250319 | 155800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 157 | 20250319 | 155700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 158 | 20250319 | 155600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 159 | 20250319 | 155500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 160 | 20250319 | 155400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 161 | 20250319 | 155300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 162 | 20250319 | 155200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 163 | 20250319 | 155100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 164 | 20250319 | 155000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 165 | 20250319 | 154900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 166 | 20250319 | 154800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 167 | 20250319 | 154700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 168 | 20250319 | 154600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 169 | 20250319 | 154500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 170 | 20250319 | 154400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 171 | 20250319 | 154300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 172 | 20250319 | 154200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 173 | 20250319 | 154100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 174 | 20250319 | 154000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 175 | 20250319 | 153900 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 176 | 20250319 | 153800 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 177 | 20250319 | 153700 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 178 | 20250319 | 153600 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 179 | 20250319 | 153500 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 180 | 20250319 | 153400 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 181 | 20250319 | 153300 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 182 | 20250319 | 153200 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 183 | 20250319 | 153100 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 0 |
| 184 | 20250319 | 153000 | 631263812000 | 205500 | 205500 | 205500 | 205500 | 264090 |
| 185 | 20250319 | 152900 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20250319 | 152800 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20250319 | 152700 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20250319 | 152600 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20250319 | 152500 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20250319 | 152400 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20250319 | 152300 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20250319 | 152200 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20250319 | 152100 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20250319 | 152000 | 576993317000 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20250319 | 151900 | 576993317000 | 206000 | 206000 | 206000 | 205500 | 20207 |
| 196 | 20250319 | 151800 | 572833421500 | 206000 | 206000 | 206000 | 205500 | 7968 |
| 197 | 20250319 | 151700 | 571193326250 | 206000 | 206000 | 206000 | 205500 | 5507 |
| 198 | 20250319 | 151600 | 570059974250 | 205500 | 205500 | 206000 | 205500 | 7158 |
| 199 | 20250319 | 151500 | 568586325000 | 205500 | 205500 | 206000 | 205500 | 3078 |
| 200 | 20250319 | 151400 | 567953185500 | 206000 | 206000 | 206000 | 205500 | 6461 |
| 201 | 20250319 | 151300 | 566623499500 | 205500 | 206000 | 206000 | 205500 | 4666 |
| 202 | 20250319 | 151200 | 565663560750 | 206000 | 206000 | 206000 | 205500 | 5158 |
| 203 | 20250319 | 151100 | 564602134250 | 205500 | 206000 | 206000 | 205500 | 4127 |
| 204 | 20250319 | 151000 | 563753102250 | 206000 | 205500 | 206000 | 205500 | 1468 |
| 205 | 20250319 | 150900 | 563451084250 | 205500 | 206000 | 206000 | 205500 | 1140 |
| 206 | 20250319 | 150800 | 563216484250 | 205500 | 205500 | 206000 | 205000 | 3333 |
| 207 | 20250319 | 150700 | 562531259250 | 205000 | 205000 | 205500 | 205000 | 22426 |
| 208 | 20250319 | 150600 | 557923063000 | 205000 | 205500 | 206000 | 205000 | 13288 |
| 209 | 20250319 | 150500 | 555192227500 | 206000 | 205500 | 206000 | 205500 | 2794 |
| 210 | 20250319 | 150400 | 554617352750 | 206000 | 205500 | 206000 | 205500 | 2962 |
| 211 | 20250319 | 150300 | 554008206500 | 205500 | 205500 | 206000 | 205500 | 1728 |
| 212 | 20250319 | 150200 | 553652831500 | 206000 | 205500 | 206000 | 205500 | 15364 |
| 213 | 20250319 | 150100 | 550492017250 | 205500 | 205500 | 206000 | 205000 | 28776 |
| 214 | 20250319 | 150000 | 544578343500 | 205000 | 205000 | 205500 | 205000 | 1494 |
| 215 | 20250319 | 145900 | 544271773500 | 205000 | 205000 | 205500 | 205000 | 1246 |
| 216 | 20250319 | 145800 | 544016046750 | 205000 | 205000 | 205500 | 205000 | 3830 |
| 217 | 20250319 | 145700 | 543229434750 | 205500 | 205250 | 205500 | 205000 | 1261 |
| 218 | 20250319 | 145600 | 542970832750 | 205000 | 205000 | 205250 | 205000 | 2727 |
| 219 | 20250319 | 145500 | 542411656750 | 205000 | 205250 | 205500 | 205000 | 1839 |
| 220 | 20250319 | 145400 | 542034466000 | 205500 | 205500 | 205500 | 205000 | 2188 |
| 221 | 20250319 | 145300 | 541585597250 | 205000 | 205000 | 205500 | 205000 | 3168 |
| 222 | 20250319 | 145200 | 540935942250 | 205000 | 205500 | 205500 | 205000 | 2401 |
| 223 | 20250319 | 145100 | 540443535250 | 205000 | 205000 | 205500 | 205000 | 4149 |
| 224 | 20250319 | 145000 | 539592854500 | 205000 | 205500 | 205500 | 204500 | 14478 |
| 225 | 20250319 | 144900 | 536624622500 | 205500 | 205000 | 205500 | 205000 | 1777 |
| 226 | 20250319 | 144800 | 536259736250 | 205000 | 205000 | 205500 | 205000 | 1664 |
| 227 | 20250319 | 144700 | 535918361500 | 205000 | 205000 | 205500 | 204500 | 30068 |
| 228 | 20250319 | 144600 | 529753877250 | 205500 | 205250 | 205500 | 205000 | 2217 |
| 229 | 20250319 | 144500 | 529298995500 | 205000 | 205000 | 205500 | 205000 | 1366 |
| 230 | 20250319 | 144400 | 529018575750 | 205500 | 205000 | 205500 | 205000 | 1492 |
| 231 | 20250319 | 144300 | 528712423250 | 205000 | 205000 | 205500 | 205000 | 2116 |
| 232 | 20250319 | 144200 | 528278249750 | 205000 | 205000 | 205500 | 205000 | 985 |
| 233 | 20250319 | 144100 | 528075991500 | 205000 | 205250 | 205500 | 205000 | 780 |
| 234 | 20250319 | 144000 | 527915829750 | 205250 | 205000 | 205500 | 205000 | 3045 |
| 235 | 20250319 | 143900 | 527290803000 | 205000 | 204500 | 205000 | 204500 | 14593 |
| 236 | 20250319 | 143800 | 524299389250 | 205000 | 205000 | 205000 | 204500 | 6203 |
| 237 | 20250319 | 143700 | 523027894250 | 204500 | 205000 | 205500 | 204500 | 31873 |
| 238 | 20250319 | 143600 | 516495939750 | 205500 | 205500 | 205500 | 205000 | 2196 |
| 239 | 20250319 | 143500 | 516044775750 | 205000 | 205500 | 205500 | 205000 | 16577 |
| 240 | 20250319 | 143400 | 512638326750 | 205000 | 204500 | 205500 | 204500 | 42970 |
| 241 | 20250319 | 143300 | 503829327250 | 205000 | 205000 | 205000 | 204500 | 4692 |
| 242 | 20250319 | 143200 | 502867698500 | 204750 | 204500 | 205000 | 204500 | 1122 |
| 243 | 20250319 | 143100 | 502637861000 | 204500 | 205000 | 205000 | 204500 | 1713 |
| 244 | 20250319 | 143000 | 502286993000 | 205000 | 204500 | 205000 | 204500 | 1043 |
| 245 | 20250319 | 142900 | 502073437250 | 205000 | 204500 | 205000 | 204500 | 1409 |
| 246 | 20250319 | 142800 | 501785023000 | 204500 | 205000 | 205000 | 204500 | 690 |
| 247 | 20250319 | 142700 | 501643746250 | 205000 | 205000 | 205000 | 204500 | 12936 |
| 248 | 20250319 | 142600 | 498998114250 | 205000 | 204500 | 205000 | 204000 | 33237 |
| 249 | 20250319 | 142500 | 492200309000 | 204500 | 204500 | 205000 | 204500 | 2181 |
| 250 | 20250319 | 142400 | 491754055500 | 204500 | 204500 | 205000 | 204500 | 1671 |
| 251 | 20250319 | 142300 | 491412106000 | 204500 | 204500 | 205000 | 204250 | 6139 |
| 252 | 20250319 | 142200 | 490156363500 | 204500 | 204000 | 205000 | 204000 | 46152 |
| 253 | 20250319 | 142100 | 480718428250 | 204500 | 204500 | 204500 | 204000 | 1905 |
| 254 | 20250319 | 142000 | 480329321500 | 204500 | 204250 | 204500 | 204000 | 970 |
| 255 | 20250319 | 141900 | 480131242500 | 204500 | 204250 | 204500 | 204000 | 1603 |
| 256 | 20250319 | 141800 | 479803897000 | 204250 | 204000 | 204500 | 204000 | 2382 |
| 257 | 20250319 | 141700 | 479317556500 | 204250 | 204000 | 204500 | 204000 | 2111 |
| 258 | 20250319 | 141600 | 478886618000 | 204000 | 204000 | 204500 | 204000 | 2330 |
| 259 | 20250319 | 141500 | 478410713500 | 204000 | 204000 | 204500 | 204000 | 1505 |
| 260 | 20250319 | 141400 | 478103393500 | 204000 | 204500 | 204500 | 204000 | 2308 |
| 261 | 20250319 | 141300 | 477632081250 | 204500 | 204000 | 204500 | 204000 | 1760 |
| 262 | 20250319 | 141200 | 477272478750 | 204500 | 204000 | 204500 | 204000 | 2359 |
| 263 | 20250319 | 141100 | 476790706000 | 204500 | 204000 | 204500 | 204000 | 1194 |
| 264 | 20250319 | 141000 | 476546937500 | 204000 | 204000 | 204500 | 204000 | 3562 |
| 265 | 20250319 | 140900 | 475820033000 | 204000 | 204000 | 204500 | 204000 | 1176 |
| 266 | 20250319 | 140800 | 475579980500 | 204000 | 203500 | 204500 | 203500 | 28361 |
| 267 | 20250319 | 140700 | 469793985750 | 204000 | 203750 | 204000 | 203500 | 903 |
| 268 | 20250319 | 140600 | 469609984750 | 203500 | 203500 | 204000 | 203500 | 1871 |
| 269 | 20250319 | 140500 | 469229153750 | 203500 | 204000 | 204250 | 203500 | 22515 |
| 270 | 20250319 | 140400 | 464636505750 | 204250 | 204000 | 204500 | 204000 | 1438 |
| 271 | 20250319 | 140300 | 464342815750 | 204000 | 204000 | 204500 | 204000 | 1864 |
| 272 | 20250319 | 140200 | 463961971000 | 204500 | 204000 | 204500 | 204000 | 1153 |
| 273 | 20250319 | 140100 | 463726546000 | 204000 | 204500 | 204500 | 204000 | 1259 |
| 274 | 20250319 | 140000 | 463469440750 | 204000 | 204500 | 204500 | 204000 | 3204 |
| 275 | 20250319 | 135900 | 462815569000 | 204500 | 204000 | 204500 | 204000 | 906 |
| 276 | 20250319 | 135800 | 462630565500 | 204000 | 204500 | 205000 | 204000 | 3781 |
| 277 | 20250319 | 135700 | 461857395750 | 204500 | 205000 | 205000 | 204500 | 2640 |
| 278 | 20250319 | 135600 | 461317090750 | 205000 | 204750 | 205000 | 204500 | 1235 |
| 279 | 20250319 | 135500 | 461064391000 | 204500 | 205000 | 205000 | 204000 | 22146 |
| 280 | 20250319 | 135400 | 456535802500 | 204500 | 204500 | 205000 | 204500 | 966 |
| 281 | 20250319 | 135300 | 456338077500 | 204500 | 204500 | 205000 | 204500 | 1403 |
| 282 | 20250319 | 135200 | 456050859250 | 205000 | 204500 | 205000 | 204500 | 1491 |
| 283 | 20250319 | 135100 | 455745642000 | 204500 | 204500 | 205000 | 204500 | 839 |
| 284 | 20250319 | 135000 | 455573918500 | 204500 | 204500 | 205000 | 204500 | 1324 |
| 285 | 20250319 | 134900 | 455302961500 | 204750 | 204500 | 205000 | 204500 | 1638 |
| 286 | 20250319 | 134800 | 454967708000 | 204500 | 204500 | 205000 | 204500 | 2944 |
| 287 | 20250319 | 134700 | 454365288250 | 204500 | 204500 | 205000 | 204000 | 5213 |
| 288 | 20250319 | 134600 | 453299139000 | 204500 | 204500 | 205000 | 204000 | 4052 |
| 289 | 20250319 | 134500 | 452470369250 | 204000 | 205000 | 205000 | 204000 | 14994 |
| 290 | 20250319 | 134400 | 449404917750 | 204500 | 204500 | 205000 | 204500 | 1206 |
| 291 | 20250319 | 134300 | 449158159250 | 204500 | 204500 | 205000 | 204500 | 1557 |
| 292 | 20250319 | 134200 | 448839412000 | 205000 | 204000 | 205000 | 204000 | 23290 |
| 293 | 20250319 | 134100 | 444075276500 | 204500 | 204500 | 204500 | 204000 | 1718 |
| 294 | 20250319 | 134000 | 443724390750 | 204000 | 204500 | 204500 | 204000 | 839 |
| 295 | 20250319 | 133900 | 443553088500 | 204500 | 204500 | 204500 | 204000 | 2027 |
| 296 | 20250319 | 133800 | 443138690500 | 204500 | 204000 | 205000 | 204000 | 34734 |
| 297 | 20250319 | 133700 | 436036200000 | 204000 | 204500 | 204500 | 204000 | 1253 |
| 298 | 20250319 | 133600 | 435780158750 | 204500 | 204500 | 204500 | 204000 | 1375 |
| 299 | 20250319 | 133500 | 435499394000 | 204000 | 204500 | 204500 | 204000 | 1856 |
| 300 | 20250319 | 133400 | 435120412500 | 204500 | 204000 | 204500 | 204000 | 1978 |
| 301 | 20250319 | 133300 | 434716565500 | 204000 | 203500 | 204500 | 203500 | 17766 |
| 302 | 20250319 | 133200 | 431091871250 | 203500 | 204250 | 204500 | 203500 | 24094 |
| 303 | 20250319 | 133100 | 426176637750 | 204250 | 204000 | 204500 | 204000 | 5075 |
| 304 | 20250319 | 133000 | 425139760500 | 204500 | 204500 | 204500 | 204000 | 3634 |
| 305 | 20250319 | 132900 | 424398296250 | 204000 | 204000 | 204500 | 204000 | 4162 |
| 306 | 20250319 | 132800 | 423549047000 | 204000 | 204500 | 205000 | 204000 | 29571 |
| 307 | 20250319 | 132700 | 417505971500 | 204500 | 204500 | 205000 | 204500 | 1137 |
| 308 | 20250319 | 132600 | 417273370500 | 204750 | 204500 | 205000 | 204500 | 659 |
| 309 | 20250319 | 132500 | 417138508750 | 204500 | 205000 | 205000 | 204500 | 1814 |
| 310 | 20250319 | 132400 | 416767378750 | 204500 | 204500 | 205000 | 204500 | 1953 |
| 311 | 20250319 | 132300 | 416367777000 | 205000 | 205000 | 205500 | 204500 | 7443 |
| 312 | 20250319 | 132200 | 414841824000 | 205000 | 205000 | 205500 | 205000 | 3118 |
| 313 | 20250319 | 132100 | 414202579500 | 205000 | 205000 | 205500 | 205000 | 1730 |
| 314 | 20250319 | 132000 | 413847777750 | 205000 | 205500 | 205500 | 205000 | 755 |
| 315 | 20250319 | 131900 | 413692939250 | 205000 | 205000 | 205500 | 204500 | 6536 |
| 316 | 20250319 | 131800 | 412352887250 | 205500 | 205000 | 205500 | 204500 | 46753 |
| 317 | 20250319 | 131700 | 402769512000 | 205000 | 205000 | 205500 | 205000 | 981 |
| 318 | 20250319 | 131600 | 402568318750 | 205000 | 205000 | 205500 | 205000 | 7244 |
| 319 | 20250319 | 131500 | 401083127250 | 205000 | 205000 | 205500 | 205000 | 2273 |
| 320 | 20250319 | 131400 | 400616451750 | 205000 | 205000 | 205500 | 205000 | 2585 |
| 321 | 20250319 | 131300 | 400086330500 | 205000 | 205000 | 205500 | 205000 | 9932 |
| 322 | 20250319 | 131200 | 398049395500 | 205000 | 205000 | 205500 | 205000 | 1051 |
| 323 | 20250319 | 131100 | 397833723500 | 205000 | 205000 | 205500 | 205000 | 1439 |
| 324 | 20250319 | 131000 | 397538537500 | 205000 | 205500 | 205500 | 205000 | 3496 |
| 325 | 20250319 | 130900 | 396820778500 | 205500 | 205500 | 205500 | 205000 | 1473 |
| 326 | 20250319 | 130800 | 396518664500 | 205000 | 205000 | 205500 | 205000 | 1668 |
| 327 | 20250319 | 130700 | 396176543500 | 205500 | 205750 | 205750 | 205000 | 30764 |
| 328 | 20250319 | 130600 | 389860699500 | 205750 | 206000 | 206500 | 205500 | 4416 |
| 329 | 20250319 | 130500 | 388951478750 | 206500 | 206000 | 206500 | 206000 | 1842 |
| 330 | 20250319 | 130400 | 388571944500 | 206000 | 206000 | 206500 | 206000 | 1415 |
| 331 | 20250319 | 130300 | 388280284250 | 206000 | 206000 | 206500 | 206000 | 3767 |
| 332 | 20250319 | 130200 | 387504170500 | 206000 | 206500 | 206500 | 206000 | 690 |
| 333 | 20250319 | 130100 | 387361934750 | 206000 | 206500 | 206500 | 206000 | 1389 |
| 334 | 20250319 | 130000 | 387075534000 | 206000 | 206000 | 206500 | 206000 | 1599 |
| 335 | 20250319 | 125900 | 386746055500 | 206500 | 206500 | 206500 | 206000 | 1760 |
| 336 | 20250319 | 125800 | 386383439500 | 206000 | 206250 | 206500 | 205500 | 20607 |
| 337 | 20250319 | 125700 | 382137930750 | 206250 | 206500 | 206500 | 206000 | 2142 |
| 338 | 20250319 | 125600 | 381696608250 | 206000 | 206000 | 206500 | 206000 | 2163 |
| 339 | 20250319 | 125500 | 381250928250 | 206000 | 206000 | 206500 | 206000 | 1217 |
| 340 | 20250319 | 125400 | 381000110500 | 206000 | 206000 | 206500 | 206000 | 687 |
| 341 | 20250319 | 125300 | 380858537750 | 206500 | 206000 | 206500 | 206000 | 1664 |
| 342 | 20250319 | 125200 | 380515099750 | 206000 | 206500 | 206500 | 206000 | 2117 |
| 343 | 20250319 | 125100 | 380078557500 | 206000 | 206000 | 206500 | 206000 | 4341 |
| 344 | 20250319 | 125000 | 379183640750 | 206500 | 206000 | 206500 | 206000 | 645 |
| 345 | 20250319 | 124900 | 379050619250 | 206500 | 206250 | 206500 | 206000 | 1034 |
| 346 | 20250319 | 124800 | 378837467000 | 206000 | 206000 | 206500 | 206000 | 1082 |
| 347 | 20250319 | 124700 | 378614415750 | 206000 | 206500 | 206500 | 206000 | 1559 |
| 348 | 20250319 | 124600 | 378292875250 | 206000 | 206000 | 206500 | 206000 | 3363 |
| 349 | 20250319 | 124500 | 377598858750 | 206000 | 206000 | 206500 | 206000 | 1067 |
| 350 | 20250319 | 124400 | 377378880750 | 206500 | 206500 | 206500 | 206000 | 989 |
| 351 | 20250319 | 124300 | 377174911000 | 206000 | 206500 | 206500 | 206000 | 1606 |
| 352 | 20250319 | 124200 | 376843674250 | 206000 | 206250 | 206500 | 206000 | 1226 |
| 353 | 20250319 | 124100 | 376590911000 | 206250 | 206500 | 206500 | 206000 | 1325 |
| 354 | 20250319 | 124000 | 376317777750 | 206000 | 206500 | 206500 | 206000 | 1565 |
| 355 | 20250319 | 123900 | 375995298500 | 206500 | 206250 | 206500 | 206000 | 1249 |
| 356 | 20250319 | 123800 | 375737896750 | 206250 | 206500 | 206500 | 206000 | 908 |
| 357 | 20250319 | 123700 | 375550713750 | 206500 | 206500 | 206500 | 206000 | 1364 |
| 358 | 20250319 | 123600 | 375269589750 | 206500 | 206500 | 206500 | 206000 | 1403 |
| 359 | 20250319 | 123500 | 374980409750 | 206500 | 206000 | 206500 | 206000 | 579 |
| 360 | 20250319 | 123400 | 374861042000 | 206000 | 206000 | 206500 | 206000 | 1154 |
| 361 | 20250319 | 123300 | 374623066250 | 206000 | 206500 | 206500 | 206000 | 2256 |
| 362 | 20250319 | 123200 | 374158211250 | 206500 | 206000 | 206500 | 206000 | 660 |
| 363 | 20250319 | 123100 | 374022150000 | 206000 | 206500 | 206500 | 206000 | 759 |
| 364 | 20250319 | 123000 | 373865669000 | 206000 | 206000 | 206500 | 206000 | 1062 |
| 365 | 20250319 | 122900 | 373646767750 | 206000 | 206500 | 206500 | 206000 | 1063 |
| 366 | 20250319 | 122800 | 373427458250 | 206000 | 206000 | 206500 | 206000 | 797 |
| 367 | 20250319 | 122700 | 373263206250 | 206000 | 206000 | 206500 | 206000 | 728 |
| 368 | 20250319 | 122600 | 373113064000 | 206000 | 206000 | 206500 | 206000 | 1453 |
| 369 | 20250319 | 122500 | 372813632750 | 206000 | 206000 | 206500 | 205750 | 11152 |
| 370 | 20250319 | 122400 | 370515709250 | 206250 | 206000 | 206250 | 206000 | 1667 |
| 371 | 20250319 | 122300 | 370172225750 | 206250 | 206250 | 206250 | 206000 | 2034 |
| 372 | 20250319 | 122200 | 369753085750 | 206000 | 206000 | 206250 | 206000 | 2426 |
| 373 | 20250319 | 122100 | 369253260000 | 206000 | 206000 | 206250 | 206000 | 1448 |
| 374 | 20250319 | 122000 | 368954891250 | 206250 | 206000 | 206250 | 206000 | 1538 |
| 375 | 20250319 | 121900 | 368638001000 | 206000 | 206000 | 206500 | 206000 | 1220 |
| 376 | 20250319 | 121800 | 368386622250 | 206500 | 206250 | 206500 | 206000 | 1560 |
| 377 | 20250319 | 121700 | 368065027250 | 206000 | 206000 | 206500 | 206000 | 1131 |
| 378 | 20250319 | 121600 | 367831795000 | 206500 | 206500 | 206500 | 206000 | 934 |
| 379 | 20250319 | 121500 | 367639093500 | 206000 | 206000 | 206500 | 206000 | 993 |
| 380 | 20250319 | 121400 | 367434321000 | 206500 | 206500 | 206500 | 206000 | 826 |
| 381 | 20250319 | 121300 | 367264028750 | 206000 | 206000 | 206500 | 206000 | 793 |
| 382 | 20250319 | 121200 | 367100500500 | 206000 | 206500 | 206500 | 206000 | 765 |
| 383 | 20250319 | 121100 | 366942734000 | 206500 | 206000 | 206500 | 206000 | 802 |
| 384 | 20250319 | 121000 | 366777370750 | 206000 | 206000 | 206500 | 206000 | 581 |
| 385 | 20250319 | 120900 | 366657540500 | 206500 | 206500 | 206500 | 206000 | 797 |
| 386 | 20250319 | 120800 | 366493180500 | 206500 | 206000 | 206500 | 206000 | 737 |
| 387 | 20250319 | 120700 | 366341146500 | 206000 | 206250 | 206500 | 206000 | 810 |
| 388 | 20250319 | 120600 | 366174045750 | 206500 | 206500 | 206500 | 206000 | 399 |
| 389 | 20250319 | 120500 | 366091753500 | 206000 | 206500 | 206500 | 206000 | 725 |
| 390 | 20250319 | 120400 | 365942161000 | 206000 | 206500 | 206500 | 206000 | 384 |
| 391 | 20250319 | 120300 | 365862944750 | 206000 | 206000 | 206500 | 206000 | 535 |
| 392 | 20250319 | 120200 | 365752626250 | 206500 | 206500 | 206500 | 206000 | 360 |
| 393 | 20250319 | 120100 | 365678412750 | 206000 | 206000 | 206500 | 205500 | 7096 |
| 394 | 20250319 | 120000 | 364216658750 | 205500 | 206000 | 206500 | 205500 | 7367 |
| 395 | 20250319 | 115900 | 362698991250 | 206000 | 206000 | 206500 | 206000 | 1103 |
| 396 | 20250319 | 115800 | 362471690750 | 206500 | 206500 | 206500 | 206000 | 1761 |
| 397 | 20250319 | 115700 | 362108559250 | 206500 | 206000 | 206500 | 206000 | 1050 |
| 398 | 20250319 | 115600 | 361892031750 | 206000 | 206000 | 206500 | 206000 | 8656 |
| 399 | 20250319 | 115500 | 360108420000 | 206000 | 206500 | 206500 | 205500 | 52142 |
| 400 | 20250319 | 115400 | 349356016000 | 206500 | 207000 | 207000 | 206500 | 1432 |
| 401 | 20250319 | 115300 | 349060132250 | 206500 | 207000 | 207000 | 206500 | 1639 |
| 402 | 20250319 | 115200 | 348721485000 | 206500 | 206500 | 207000 | 206500 | 1349 |
| 403 | 20250319 | 115100 | 348442705750 | 207000 | 206500 | 207000 | 206500 | 2628 |
| 404 | 20250319 | 115000 | 347899052750 | 206500 | 206500 | 207000 | 206500 | 909 |
| 405 | 20250319 | 114900 | 347711159000 | 207000 | 206500 | 207000 | 206500 | 1546 |
| 406 | 20250319 | 114800 | 347391484000 | 206750 | 207000 | 207000 | 206500 | 1016 |
| 407 | 20250319 | 114700 | 347181560000 | 207000 | 207000 | 207000 | 206500 | 964 |
| 408 | 20250319 | 114600 | 346982255750 | 207000 | 206500 | 207000 | 206500 | 1479 |
| 409 | 20250319 | 114500 | 346676561000 | 206500 | 207000 | 207000 | 206500 | 1452 |
| 410 | 20250319 | 114400 | 346376415000 | 206500 | 207000 | 207000 | 206500 | 1229 |
| 411 | 20250319 | 114300 | 346122252250 | 206500 | 206500 | 207000 | 206500 | 1458 |
| 412 | 20250319 | 114200 | 345820677500 | 206500 | 206750 | 207000 | 206500 | 1830 |
| 413 | 20250319 | 114100 | 345442059500 | 207000 | 206500 | 207000 | 206500 | 2199 |
| 414 | 20250319 | 114000 | 344986979000 | 206500 | 207000 | 207000 | 206500 | 2651 |
| 415 | 20250319 | 113900 | 344438621250 | 207000 | 206500 | 207000 | 206500 | 2665 |
| 416 | 20250319 | 113800 | 343887230750 | 206500 | 206750 | 207000 | 206500 | 1720 |
| 417 | 20250319 | 113700 | 343531405750 | 207000 | 207000 | 207000 | 206500 | 2637 |
| 418 | 20250319 | 113600 | 342986001750 | 207000 | 207000 | 207000 | 206500 | 1475 |
| 419 | 20250319 | 113500 | 342680900500 | 207000 | 207000 | 207000 | 206500 | 2444 |
| 420 | 20250319 | 113400 | 342175120750 | 207000 | 206500 | 207000 | 206500 | 1265 |
| 421 | 20250319 | 113300 | 341913386500 | 207000 | 207000 | 207000 | 206500 | 1159 |
| 422 | 20250319 | 113200 | 341673610250 | 207000 | 207000 | 207000 | 206500 | 1589 |
| 423 | 20250319 | 113100 | 341344994500 | 207000 | 206500 | 207000 | 206500 | 2490 |
| 424 | 20250319 | 113000 | 340829824750 | 207000 | 206500 | 207000 | 206500 | 853 |
| 425 | 20250319 | 112900 | 340653376250 | 206500 | 207000 | 207000 | 206500 | 1484 |
| 426 | 20250319 | 112800 | 340346283500 | 207000 | 206500 | 207000 | 206000 | 12356 |
| 427 | 20250319 | 112700 | 337793264000 | 206500 | 206000 | 206500 | 206000 | 1209 |
| 428 | 20250319 | 112600 | 337543746000 | 206000 | 207000 | 207000 | 206000 | 3939 |
| 429 | 20250319 | 112500 | 336730573750 | 207000 | 206250 | 207000 | 206250 | 9765 |
| 430 | 20250319 | 112400 | 334713532750 | 206000 | 206500 | 206500 | 206000 | 3205 |
| 431 | 20250319 | 112300 | 334051914250 | 206500 | 206500 | 206500 | 206000 | 2112 |
| 432 | 20250319 | 112200 | 333615889750 | 206500 | 206000 | 206500 | 206000 | 1969 |
| 433 | 20250319 | 112100 | 333209498250 | 206500 | 206500 | 206500 | 206000 | 987 |
| 434 | 20250319 | 112000 | 333005803500 | 206500 | 205750 | 206500 | 205500 | 6446 |
| 435 | 20250319 | 111900 | 331677445500 | 205500 | 205500 | 206000 | 205500 | 672 |
| 436 | 20250319 | 111800 | 331539075500 | 205500 | 205500 | 206000 | 205000 | 15676 |
| 437 | 20250319 | 111700 | 328315130750 | 205500 | 205500 | 205500 | 205000 | 1481 |
| 438 | 20250319 | 111600 | 328011301000 | 205000 | 205000 | 205500 | 205000 | 1885 |
| 439 | 20250319 | 111500 | 327624699500 | 205500 | 205500 | 205500 | 205000 | 3001 |
| 440 | 20250319 | 111400 | 327009128250 | 205000 | 206000 | 206000 | 205000 | 11043 |
| 441 | 20250319 | 111300 | 324739954000 | 206000 | 205500 | 206000 | 205500 | 1630 |
| 442 | 20250319 | 111200 | 324404574750 | 205500 | 205500 | 206000 | 205500 | 2248 |
| 443 | 20250319 | 111100 | 323942462000 | 205500 | 206000 | 206000 | 205500 | 703 |
| 444 | 20250319 | 111000 | 323797845250 | 206000 | 206000 | 206000 | 205500 | 1856 |
| 445 | 20250319 | 110900 | 323416001250 | 206000 | 205500 | 206000 | 205500 | 1123 |
| 446 | 20250319 | 110800 | 323184986250 | 206000 | 205500 | 206000 | 205500 | 537 |
| 447 | 20250319 | 110700 | 323074474750 | 206000 | 205750 | 206000 | 205500 | 1226 |
| 448 | 20250319 | 110600 | 322822303500 | 205500 | 206000 | 206000 | 205500 | 761 |
| 449 | 20250319 | 110500 | 322665759750 | 205500 | 205500 | 206000 | 205500 | 609 |
| 450 | 20250319 | 110400 | 322540425250 | 206000 | 205500 | 206000 | 205000 | 9164 |
| 451 | 20250319 | 110300 | 320656922250 | 205000 | 205000 | 205500 | 205000 | 2642 |
| 452 | 20250319 | 110200 | 320114344750 | 205500 | 206000 | 206000 | 205000 | 11049 |
| 453 | 20250319 | 110100 | 317844132500 | 206000 | 206000 | 206000 | 205500 | 1667 |
| 454 | 20250319 | 110000 | 317501204250 | 206000 | 205500 | 206000 | 205500 | 1919 |
| 455 | 20250319 | 105900 | 317106363250 | 205750 | 205500 | 206000 | 205500 | 885 |
| 456 | 20250319 | 105800 | 316924306000 | 205750 | 206000 | 206000 | 205500 | 2946 |
| 457 | 20250319 | 105700 | 316317677000 | 206000 | 205750 | 206000 | 205500 | 1221 |
| 458 | 20250319 | 105600 | 316066433000 | 205500 | 205000 | 206000 | 205000 | 4741 |
| 459 | 20250319 | 105500 | 315092203000 | 205500 | 205500 | 205500 | 205000 | 2301 |
| 460 | 20250319 | 105400 | 314619475250 | 205500 | 205500 | 206000 | 205000 | 6584 |
| 461 | 20250319 | 105300 | 313267053750 | 205500 | 206000 | 206000 | 205000 | 6438 |
| 462 | 20250319 | 105200 | 311943900250 | 206000 | 205500 | 206000 | 205000 | 15678 |
| 463 | 20250319 | 105100 | 308722027750 | 205500 | 205500 | 205500 | 205000 | 3004 |
| 464 | 20250319 | 105000 | 308104964500 | 205000 | 205000 | 205500 | 205000 | 1666 |
| 465 | 20250319 | 104900 | 307762909250 | 205250 | 205500 | 205500 | 205000 | 3057 |
| 466 | 20250319 | 104800 | 307136072750 | 205500 | 205000 | 205500 | 205000 | 1413 |
| 467 | 20250319 | 104700 | 306846049500 | 205000 | 205500 | 205500 | 205000 | 4408 |
| 468 | 20250319 | 104600 | 305940585500 | 205500 | 205000 | 205500 | 205000 | 11168 |
| 469 | 20250319 | 104500 | 303650683750 | 205000 | 205750 | 205750 | 205000 | 12395 |
| 470 | 20250319 | 104400 | 301103804250 | 205500 | 205500 | 206000 | 205500 | 5301 |
| 471 | 20250319 | 104300 | 300014137000 | 205500 | 206500 | 206500 | 205500 | 14323 |
| 472 | 20250319 | 104200 | 297064578500 | 206000 | 206750 | 206750 | 206000 | 6553 |
| 473 | 20250319 | 104100 | 295713028000 | 206750 | 206500 | 207000 | 206500 | 3180 |
| 474 | 20250319 | 104000 | 295055894500 | 206500 | 206500 | 207000 | 206500 | 2625 |
| 475 | 20250319 | 103900 | 294513579000 | 206500 | 206500 | 207000 | 206500 | 1760 |
| 476 | 20250319 | 103800 | 294150006750 | 206500 | 207250 | 207500 | 206500 | 7096 |
| 477 | 20250319 | 103700 | 292681929500 | 207000 | 207000 | 207500 | 207000 | 2738 |
| 478 | 20250319 | 103600 | 292114936000 | 207250 | 207000 | 207500 | 207000 | 1643 |
| 479 | 20250319 | 103500 | 291774696000 | 207000 | 207500 | 207500 | 207000 | 7498 |
| 480 | 20250319 | 103400 | 290222405250 | 207000 | 207000 | 207500 | 207000 | 7372 |
| 481 | 20250319 | 103300 | 288696120500 | 207000 | 207000 | 207500 | 207000 | 781 |
| 482 | 20250319 | 103200 | 288534196750 | 207000 | 207500 | 207500 | 207000 | 2321 |
| 483 | 20250319 | 103100 | 288052950250 | 207500 | 207500 | 207500 | 207000 | 2509 |
| 484 | 20250319 | 103000 | 287532567500 | 207250 | 208000 | 208000 | 207000 | 7405 |
| 485 | 20250319 | 102900 | 285996922500 | 208000 | 207750 | 208000 | 207500 | 11489 |
| 486 | 20250319 | 102800 | 283612696500 | 207750 | 207750 | 208000 | 207500 | 2531 |
| 487 | 20250319 | 102700 | 283087393250 | 207500 | 207500 | 208000 | 207500 | 2364 |
| 488 | 20250319 | 102600 | 282595989750 | 208000 | 207500 | 208000 | 207000 | 17952 |
| 489 | 20250319 | 102500 | 278870595500 | 207500 | 207000 | 207500 | 207000 | 1256 |
| 490 | 20250319 | 102400 | 278610188500 | 207000 | 207500 | 208000 | 207000 | 14908 |
| 491 | 20250319 | 102300 | 275518246250 | 208000 | 208000 | 208000 | 207500 | 1965 |
| 492 | 20250319 | 102200 | 275109966500 | 208000 | 208000 | 208000 | 207500 | 3990 |
| 493 | 20250319 | 102100 | 274281245750 | 208000 | 207750 | 208000 | 207500 | 1376 |
| 494 | 20250319 | 102000 | 273995352750 | 208000 | 207500 | 208000 | 207500 | 5811 |
| 495 | 20250319 | 101900 | 272789053750 | 207500 | 208000 | 208000 | 207500 | 3131 |
| 496 | 20250319 | 101800 | 272138160250 | 207500 | 207500 | 208000 | 207500 | 2732 |
| 497 | 20250319 | 101700 | 271570103500 | 208000 | 208000 | 208000 | 207500 | 6928 |
| 498 | 20250319 | 101600 | 270129706000 | 207500 | 208000 | 208000 | 207500 | 3268 |
| 499 | 20250319 | 101500 | 269450200000 | 208000 | 207000 | 208000 | 207000 | 14329 |
| 500 | 20250319 | 101400 | 266477408250 | 207000 | 207500 | 207500 | 207000 | 3655 |
| 501 | 20250319 | 101300 | 265719404250 | 207000 | 207500 | 207500 | 207000 | 2085 |
| 502 | 20250319 | 101200 | 265287029000 | 207500 | 207000 | 207500 | 207000 | 2644 |
| 503 | 20250319 | 101100 | 264738751250 | 207000 | 207500 | 207500 | 207000 | 1148 |
| 504 | 20250319 | 101000 | 264500832250 | 207500 | 207500 | 208000 | 207000 | 10275 |
| 505 | 20250319 | 100900 | 262368163500 | 207500 | 207500 | 207500 | 207000 | 3057 |
| 506 | 20250319 | 100800 | 261734025750 | 207500 | 207500 | 207500 | 207000 | 5790 |
| 507 | 20250319 | 100700 | 260532725250 | 207500 | 206500 | 207500 | 206000 | 32237 |
| 508 | 20250319 | 100600 | 253867632000 | 206500 | 207000 | 207000 | 206500 | 5035 |
| 509 | 20250319 | 100500 | 252826253250 | 206500 | 207000 | 207500 | 206500 | 20010 |
| 510 | 20250319 | 100400 | 248685847750 | 207000 | 208000 | 208500 | 207000 | 27487 |
| 511 | 20250319 | 100300 | 242978674000 | 208000 | 208000 | 208500 | 208000 | 5887 |
| 512 | 20250319 | 100200 | 241753172000 | 208000 | 208250 | 208500 | 207500 | 24292 |
| 513 | 20250319 | 100100 | 236701343500 | 208250 | 209000 | 209250 | 208000 | 28221 |
| 514 | 20250319 | 100000 | 230812759750 | 209250 | 209000 | 209500 | 208500 | 74650 |
| 515 | 20250319 | 095900 | 215204099750 | 209000 | 208000 | 209000 | 208000 | 56404 |
| 516 | 20250319 | 095800 | 203441505750 | 208500 | 207500 | 208500 | 207000 | 66004 |
| 517 | 20250319 | 095700 | 189732057500 | 207500 | 208000 | 208000 | 207000 | 20683 |
| 518 | 20250319 | 095600 | 185441512500 | 208000 | 207000 | 208000 | 207000 | 49059 |
| 519 | 20250319 | 095500 | 175258811500 | 207000 | 207000 | 207500 | 206500 | 45770 |
| 520 | 20250319 | 095400 | 165784144250 | 206750 | 206000 | 207000 | 205500 | 35905 |
| 521 | 20250319 | 095300 | 158371854000 | 206000 | 206250 | 207000 | 205500 | 57562 |
| 522 | 20250319 | 095200 | 146501849500 | 206500 | 206000 | 206500 | 205500 | 42036 |
| 523 | 20250319 | 095100 | 137840274250 | 205750 | 205500 | 206000 | 205000 | 12755 |
| 524 | 20250319 | 095000 | 135217920250 | 206000 | 204250 | 206000 | 204000 | 85704 |
| 525 | 20250319 | 094900 | 117656416500 | 204000 | 204000 | 204500 | 204000 | 5830 |
| 526 | 20250319 | 094800 | 116465327500 | 204500 | 204000 | 204500 | 204000 | 3834 |
| 527 | 20250319 | 094700 | 115683053250 | 204000 | 204000 | 204500 | 203750 | 16881 |
| 528 | 20250319 | 094600 | 112239319750 | 204000 | 204000 | 204250 | 204000 | 1956 |
| 529 | 20250319 | 094500 | 111840274250 | 204250 | 204000 | 204250 | 204000 | 1406 |
| 530 | 20250319 | 094400 | 111553396500 | 204000 | 204000 | 204500 | 204000 | 2369 |
| 531 | 20250319 | 094300 | 111069818250 | 204500 | 204500 | 204500 | 204000 | 2968 |
| 532 | 20250319 | 094200 | 110463886750 | 204000 | 204250 | 204500 | 204000 | 1932 |
| 533 | 20250319 | 094100 | 110069620250 | 204250 | 204250 | 204500 | 204000 | 1648 |
| 534 | 20250319 | 094000 | 109733116250 | 204500 | 204250 | 204500 | 204000 | 3980 |
| 535 | 20250319 | 093900 | 108920460000 | 204250 | 204250 | 204500 | 204000 | 4383 |
| 536 | 20250319 | 093800 | 108025593000 | 204250 | 204000 | 204500 | 204000 | 7361 |
| 537 | 20250319 | 093700 | 106523862750 | 204000 | 204000 | 204500 | 204000 | 5797 |
| 538 | 20250319 | 093600 | 105340603000 | 204500 | 204000 | 204500 | 204000 | 2277 |
| 539 | 20250319 | 093500 | 104876038000 | 204000 | 203500 | 204500 | 203500 | 20011 |
| 540 | 20250319 | 093400 | 100795671000 | 203500 | 203500 | 204000 | 203500 | 2956 |
| 541 | 20250319 | 093300 | 100193947500 | 204000 | 203750 | 204000 | 203000 | 10315 |
| 542 | 20250319 | 093200 | 98093955000 | 203750 | 203500 | 204000 | 203500 | 1410 |
| 543 | 20250319 | 093100 | 97806856000 | 203500 | 203500 | 204000 | 203500 | 3853 |
| 544 | 20250319 | 093000 | 97022453250 | 204000 | 204000 | 204500 | 203500 | 9564 |
| 545 | 20250319 | 092900 | 95071727750 | 204000 | 204500 | 204500 | 204000 | 4986 |
| 546 | 20250319 | 092800 | 94053979750 | 204000 | 204000 | 204500 | 204000 | 3455 |
| 547 | 20250319 | 092700 | 93348503000 | 204000 | 204000 | 204500 | 203500 | 17888 |
| 548 | 20250319 | 092600 | 89697864250 | 203500 | 204000 | 204000 | 203000 | 10773 |
| 549 | 20250319 | 092500 | 87504268000 | 204000 | 203500 | 204000 | 203500 | 5558 |
| 550 | 20250319 | 092400 | 86372724750 | 204000 | 204000 | 204500 | 203500 | 15575 |
| 551 | 20250319 | 092300 | 83196386250 | 204000 | 204000 | 204500 | 204000 | 2663 |
| 552 | 20250319 | 092200 | 82652550250 | 204500 | 204500 | 204500 | 204000 | 1671 |
| 553 | 20250319 | 092100 | 82311433500 | 204000 | 204500 | 204500 | 204000 | 2179 |
| 554 | 20250319 | 092000 | 81866319250 | 204500 | 204000 | 204500 | 203500 | 18924 |
| 555 | 20250319 | 091900 | 78005507000 | 204000 | 204000 | 204000 | 203500 | 1645 |
| 556 | 20250319 | 091800 | 77670293500 | 204000 | 204000 | 204000 | 203500 | 3553 |
| 557 | 20250319 | 091700 | 76946811000 | 203500 | 202500 | 204000 | 202500 | 33870 |
| 558 | 20250319 | 091600 | 70065294750 | 202500 | 202500 | 203000 | 202500 | 2074 |
| 559 | 20250319 | 091500 | 69644964250 | 202500 | 202500 | 203000 | 202500 | 3713 |
| 560 | 20250319 | 091400 | 68892943000 | 203000 | 202500 | 203000 | 202000 | 14936 |
| 561 | 20250319 | 091300 | 65869444750 | 203000 | 203500 | 204000 | 202500 | 26270 |
| 562 | 20250319 | 091200 | 60535548250 | 203500 | 203500 | 204000 | 203500 | 2873 |
| 563 | 20250319 | 091100 | 59950160000 | 203500 | 203000 | 204000 | 203000 | 20485 |
| 564 | 20250319 | 091000 | 55780462250 | 203500 | 203000 | 203500 | 202750 | 18287 |
| 565 | 20250319 | 090900 | 52066938250 | 203000 | 203000 | 203500 | 203000 | 10071 |
| 566 | 20250319 | 090800 | 50018112500 | 203500 | 203000 | 204000 | 203000 | 46735 |
| 567 | 20250319 | 090700 | 40503106250 | 203000 | 202500 | 203500 | 202500 | 22231 |
| 568 | 20250319 | 090600 | 35989645500 | 203000 | 202500 | 203000 | 202500 | 6591 |
| 569 | 20250319 | 090500 | 34652604500 | 202500 | 202500 | 203000 | 202000 | 14176 |
| 570 | 20250319 | 090400 | 31782314250 | 202250 | 202500 | 202500 | 202000 | 4911 |
| 571 | 20250319 | 090300 | 30789052250 | 202000 | 202000 | 202500 | 201500 | 8288 |
| 572 | 20250319 | 090200 | 29115290000 | 202000 | 202500 | 202500 | 201500 | 23989 |
| 573 | 20250319 | 090100 | 24267035500 | 202500 | 201500 | 202500 | 201000 | 21459 |
| 574 | 20250319 | 090000 | 19940960500 | 201000 | 202000 | 203000 | 201000 | 98539 |