34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 3 | 20250318 | 183100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20250318 | 183000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20250318 | 182900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20250318 | 182800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20250318 | 182700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20250318 | 182600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20250318 | 182500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20250318 | 182400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20250318 | 182300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20250318 | 182200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20250318 | 182100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20250318 | 182000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20250318 | 181900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20250318 | 181800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20250318 | 181700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20250318 | 181600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20250318 | 181500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20250318 | 181400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20250318 | 181300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20250318 | 181200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20250318 | 181100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20250318 | 181000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20250318 | 180900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20250318 | 180800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20250318 | 180700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20250318 | 180600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20250318 | 180500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20250318 | 180400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20250318 | 180300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20250318 | 180200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 33 | 20250318 | 180100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20250318 | 180000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20250318 | 175900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20250318 | 175800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20250318 | 175700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20250318 | 175600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20250318 | 175500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20250318 | 175400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20250318 | 175300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20250318 | 175200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20250318 | 175100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20250318 | 175000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20250318 | 174900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20250318 | 174800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20250318 | 174700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20250318 | 174600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20250318 | 174500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20250318 | 174400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20250318 | 174300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20250318 | 174200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20250318 | 174100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20250318 | 174000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20250318 | 173900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20250318 | 173800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20250318 | 173700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20250318 | 173600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20250318 | 173500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20250318 | 173400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20250318 | 173300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20250318 | 173200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 63 | 20250318 | 173100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20250318 | 173000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20250318 | 172900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20250318 | 172800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20250318 | 172700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20250318 | 172600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20250318 | 172500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20250318 | 172400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20250318 | 172300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20250318 | 172200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20250318 | 172100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20250318 | 172000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20250318 | 171900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20250318 | 171800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20250318 | 171700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20250318 | 171600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20250318 | 171500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20250318 | 171400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20250318 | 171300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20250318 | 171200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20250318 | 171100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20250318 | 171000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20250318 | 170900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20250318 | 170800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20250318 | 170700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20250318 | 170600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20250318 | 170500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20250318 | 170400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20250318 | 170300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20250318 | 170200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 93 | 20250318 | 170100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20250318 | 170000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20250318 | 165900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20250318 | 165800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20250318 | 165700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20250318 | 165600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20250318 | 165500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20250318 | 165400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20250318 | 165300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20250318 | 165200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20250318 | 165100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20250318 | 165000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20250318 | 164900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20250318 | 164800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20250318 | 164700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20250318 | 164600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20250318 | 164500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20250318 | 164400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20250318 | 164300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20250318 | 164200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20250318 | 164100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20250318 | 164000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20250318 | 163900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20250318 | 163800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20250318 | 163700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20250318 | 163600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20250318 | 163500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20250318 | 163400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20250318 | 163300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20250318 | 163200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 123 | 20250318 | 163100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20250318 | 163000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20250318 | 162900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20250318 | 162800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20250318 | 162700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20250318 | 162600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20250318 | 162500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20250318 | 162400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20250318 | 162300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20250318 | 162200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20250318 | 162100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20250318 | 162000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20250318 | 161900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20250318 | 161800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20250318 | 161700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20250318 | 161600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20250318 | 161500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20250318 | 161400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20250318 | 161300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20250318 | 161200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20250318 | 161100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20250318 | 161000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20250318 | 160900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20250318 | 160800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20250318 | 160700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20250318 | 160600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20250318 | 160500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20250318 | 160400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20250318 | 160300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20250318 | 160200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 153 | 20250318 | 160100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20250318 | 160000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20250318 | 155900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20250318 | 155800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20250318 | 155700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20250318 | 155600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20250318 | 155500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20250318 | 155400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20250318 | 155300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20250318 | 155200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20250318 | 155100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20250318 | 155000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20250318 | 154900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20250318 | 154800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20250318 | 154700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20250318 | 154600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20250318 | 154500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20250318 | 154400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20250318 | 154300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20250318 | 154200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20250318 | 154100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20250318 | 154000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20250318 | 153900 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20250318 | 153800 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20250318 | 153700 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20250318 | 153600 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20250318 | 153500 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20250318 | 153400 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20250318 | 153300 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20250318 | 153200 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 183 | 20250318 | 153100 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20250318 | 153000 | 545737629250 | 203000 | 203000 | 203000 | 203000 | 187351 |
| 185 | 20250318 | 152900 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20250318 | 152800 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20250318 | 152700 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20250318 | 152600 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20250318 | 152500 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20250318 | 152400 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20250318 | 152300 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20250318 | 152200 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20250318 | 152100 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20250318 | 152000 | 507705376250 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20250318 | 151900 | 507705376250 | 203000 | 203000 | 203000 | 202500 | 8369 |
| 196 | 20250318 | 151800 | 506008203500 | 203000 | 203000 | 203000 | 202500 | 10569 |
| 197 | 20250318 | 151700 | 503863098250 | 203000 | 202750 | 203000 | 202500 | 21706 |
| 198 | 20250318 | 151600 | 499457384000 | 203000 | 203000 | 203000 | 202500 | 3395 |
| 199 | 20250318 | 151500 | 498768550000 | 203000 | 203000 | 203000 | 202500 | 2791 |
| 200 | 20250318 | 151400 | 498202407750 | 203000 | 202500 | 203000 | 202500 | 8535 |
| 201 | 20250318 | 151300 | 496472309250 | 202500 | 203000 | 203000 | 202500 | 3624 |
| 202 | 20250318 | 151200 | 495736932750 | 203000 | 203000 | 203000 | 202500 | 4556 |
| 203 | 20250318 | 151100 | 494812275000 | 203000 | 203000 | 203000 | 202500 | 4496 |
| 204 | 20250318 | 151000 | 493899741250 | 203000 | 202500 | 203000 | 202500 | 2545 |
| 205 | 20250318 | 150900 | 493383247250 | 203000 | 203000 | 203000 | 202500 | 13343 |
| 206 | 20250318 | 150800 | 490675181750 | 203000 | 202750 | 203000 | 202500 | 3562 |
| 207 | 20250318 | 150700 | 489952557000 | 202750 | 203000 | 203000 | 202500 | 1781 |
| 208 | 20250318 | 150600 | 489591292750 | 203000 | 203000 | 203000 | 202500 | 2620 |
| 209 | 20250318 | 150500 | 489059787250 | 203000 | 202500 | 203000 | 202500 | 2432 |
| 210 | 20250318 | 150400 | 488566656750 | 202500 | 202750 | 203000 | 202500 | 1571 |
| 211 | 20250318 | 150300 | 488247956250 | 203000 | 203000 | 203250 | 202500 | 26349 |
| 212 | 20250318 | 150200 | 482899355000 | 203000 | 202500 | 203000 | 202000 | 38094 |
| 213 | 20250318 | 150100 | 475186433750 | 202500 | 202000 | 202500 | 202000 | 2585 |
| 214 | 20250318 | 150000 | 474663891000 | 202000 | 202500 | 202500 | 202000 | 2202 |
| 215 | 20250318 | 145900 | 474218719500 | 202000 | 202500 | 202500 | 202000 | 1897 |
| 216 | 20250318 | 145800 | 473834917500 | 202500 | 202500 | 202500 | 202000 | 2299 |
| 217 | 20250318 | 145700 | 473369977750 | 202000 | 202250 | 202500 | 202000 | 1234 |
| 218 | 20250318 | 145600 | 473120457000 | 202000 | 202000 | 202500 | 202000 | 4162 |
| 219 | 20250318 | 145500 | 472279031500 | 202000 | 202250 | 202500 | 202000 | 1412 |
| 220 | 20250318 | 145400 | 471993569500 | 202000 | 202500 | 202500 | 202000 | 1665 |
| 221 | 20250318 | 145300 | 471656907000 | 202000 | 202500 | 202500 | 202000 | 1211 |
| 222 | 20250318 | 145200 | 471412055500 | 202500 | 202500 | 202500 | 202000 | 1704 |
| 223 | 20250318 | 145100 | 471067483500 | 202000 | 202500 | 202500 | 202000 | 1596 |
| 224 | 20250318 | 145000 | 470744626500 | 202500 | 202000 | 202500 | 202000 | 1368 |
| 225 | 20250318 | 144900 | 470467872000 | 202000 | 202500 | 202500 | 202000 | 1544 |
| 226 | 20250318 | 144800 | 470155478000 | 202500 | 202250 | 202500 | 202000 | 2297 |
| 227 | 20250318 | 144700 | 469690637000 | 202500 | 202500 | 202500 | 202000 | 1104 |
| 228 | 20250318 | 144600 | 469467240500 | 202000 | 202000 | 202500 | 202000 | 1450 |
| 229 | 20250318 | 144500 | 469173906750 | 202500 | 202000 | 202500 | 202000 | 1545 |
| 230 | 20250318 | 144400 | 468861579250 | 202500 | 202500 | 202500 | 202000 | 1529 |
| 231 | 20250318 | 144300 | 468552123500 | 202000 | 201750 | 202500 | 201500 | 11139 |
| 232 | 20250318 | 144200 | 466301992000 | 202000 | 202000 | 202000 | 201500 | 3427 |
| 233 | 20250318 | 144100 | 465609866250 | 201750 | 201500 | 202000 | 201500 | 2170 |
| 234 | 20250318 | 144000 | 465171676500 | 201500 | 202500 | 202500 | 201500 | 18838 |
| 235 | 20250318 | 143900 | 461367895500 | 202000 | 202500 | 202500 | 202000 | 1284 |
| 236 | 20250318 | 143800 | 461108042750 | 202500 | 201750 | 202500 | 201500 | 26186 |
| 237 | 20250318 | 143700 | 455818745000 | 202000 | 202000 | 202000 | 201500 | 1201 |
| 238 | 20250318 | 143600 | 455576381500 | 202000 | 202000 | 202000 | 201500 | 6614 |
| 239 | 20250318 | 143500 | 454240885000 | 201500 | 202000 | 202000 | 201500 | 1897 |
| 240 | 20250318 | 143400 | 453858362500 | 201500 | 202000 | 202000 | 201500 | 1035 |
| 241 | 20250318 | 143300 | 453649610000 | 202000 | 202000 | 202000 | 201500 | 985 |
| 242 | 20250318 | 143200 | 453450870750 | 202000 | 201750 | 202000 | 201500 | 1341 |
| 243 | 20250318 | 143100 | 453180463750 | 202000 | 202000 | 202000 | 201500 | 2661 |
| 244 | 20250318 | 143000 | 452644119750 | 202000 | 202000 | 202000 | 201000 | 19689 |
| 245 | 20250318 | 142900 | 448676423750 | 202000 | 201500 | 202000 | 201000 | 21044 |
| 246 | 20250318 | 142800 | 444435471500 | 201500 | 201500 | 201500 | 201000 | 4667 |
| 247 | 20250318 | 142700 | 443496969000 | 201500 | 201500 | 201500 | 201000 | 1527 |
| 248 | 20250318 | 142600 | 443189483750 | 201500 | 201000 | 201500 | 201000 | 1813 |
| 249 | 20250318 | 142500 | 442824509500 | 201000 | 201250 | 201500 | 201000 | 1756 |
| 250 | 20250318 | 142400 | 442470916000 | 201500 | 201000 | 201500 | 201000 | 2710 |
| 251 | 20250318 | 142300 | 441925000000 | 201500 | 201500 | 201500 | 201000 | 1742 |
| 252 | 20250318 | 142200 | 441574141000 | 201000 | 201000 | 201500 | 201000 | 9117 |
| 253 | 20250318 | 142100 | 439737730500 | 201000 | 201500 | 201500 | 201000 | 1943 |
| 254 | 20250318 | 142000 | 439346706750 | 201500 | 201250 | 201500 | 201000 | 929 |
| 255 | 20250318 | 141900 | 439159795500 | 201500 | 201000 | 201500 | 201000 | 2352 |
| 256 | 20250318 | 141800 | 438686838250 | 201500 | 202000 | 202000 | 201000 | 40813 |
| 257 | 20250318 | 141700 | 430464554500 | 202500 | 202250 | 202500 | 202000 | 1648 |
| 258 | 20250318 | 141600 | 430131445500 | 202250 | 202250 | 202500 | 202000 | 2283 |
| 259 | 20250318 | 141500 | 429670200250 | 202500 | 202500 | 202500 | 202000 | 10508 |
| 260 | 20250318 | 141400 | 427547101250 | 202000 | 202000 | 202500 | 202000 | 1074 |
| 261 | 20250318 | 141300 | 427329991250 | 202000 | 202000 | 202500 | 202000 | 983 |
| 262 | 20250318 | 141200 | 427131280500 | 202000 | 202500 | 202500 | 202000 | 962 |
| 263 | 20250318 | 141100 | 426936854750 | 202000 | 202250 | 202500 | 202000 | 2511 |
| 264 | 20250318 | 141000 | 426429504250 | 202000 | 202000 | 202500 | 201750 | 7197 |
| 265 | 20250318 | 140900 | 424975593750 | 202000 | 201500 | 202000 | 201000 | 25766 |
| 266 | 20250318 | 140800 | 419777762000 | 201500 | 202000 | 202000 | 201000 | 3515 |
| 267 | 20250318 | 140700 | 419070102500 | 201500 | 201500 | 202000 | 201500 | 24919 |
| 268 | 20250318 | 140600 | 414048744750 | 201500 | 202000 | 202000 | 201500 | 2124 |
| 269 | 20250318 | 140500 | 413620612750 | 202000 | 202000 | 202000 | 201500 | 1346 |
| 270 | 20250318 | 140400 | 413349259250 | 202000 | 202000 | 202000 | 201500 | 4161 |
| 271 | 20250318 | 140300 | 412510553000 | 201750 | 201500 | 202000 | 201500 | 968 |
| 272 | 20250318 | 140200 | 412315153750 | 201500 | 202000 | 202000 | 201000 | 13452 |
| 273 | 20250318 | 140100 | 409601811750 | 201500 | 201750 | 202000 | 201500 | 16124 |
| 274 | 20250318 | 140000 | 406352706250 | 202000 | 201500 | 202000 | 201500 | 1331 |
| 275 | 20250318 | 135900 | 406084334750 | 201500 | 202000 | 202000 | 201500 | 1706 |
| 276 | 20250318 | 135800 | 405740418000 | 201500 | 202250 | 202500 | 201500 | 44813 |
| 277 | 20250318 | 135700 | 396693923250 | 202250 | 202500 | 202500 | 202000 | 3030 |
| 278 | 20250318 | 135600 | 396081078000 | 202250 | 202000 | 202500 | 202000 | 1322 |
| 279 | 20250318 | 135500 | 395813836750 | 202000 | 202500 | 202500 | 202000 | 1563 |
| 280 | 20250318 | 135400 | 395497733000 | 202250 | 202500 | 202500 | 202000 | 1170 |
| 281 | 20250318 | 135300 | 395261034500 | 202500 | 202500 | 202500 | 202000 | 787 |
| 282 | 20250318 | 135200 | 395101898750 | 202250 | 202250 | 202500 | 202000 | 897 |
| 283 | 20250318 | 135100 | 394920524250 | 202500 | 202750 | 203000 | 202000 | 24691 |
| 284 | 20250318 | 135000 | 389924442250 | 202750 | 202500 | 203000 | 202500 | 1421 |
| 285 | 20250318 | 134900 | 389636357750 | 203000 | 202500 | 203000 | 202000 | 29376 |
| 286 | 20250318 | 134800 | 383685244000 | 202500 | 202500 | 202500 | 202000 | 1577 |
| 287 | 20250318 | 134700 | 383366365250 | 202500 | 202000 | 202500 | 202000 | 1867 |
| 288 | 20250318 | 134600 | 382988818000 | 202500 | 202500 | 202500 | 202000 | 1708 |
| 289 | 20250318 | 134500 | 382643387000 | 202500 | 202000 | 202500 | 202000 | 1448 |
| 290 | 20250318 | 134400 | 382350542250 | 202000 | 202500 | 202500 | 202000 | 1296 |
| 291 | 20250318 | 134300 | 382088337500 | 202500 | 202500 | 202500 | 202000 | 1178 |
| 292 | 20250318 | 134200 | 381850174750 | 202500 | 202500 | 202500 | 202000 | 1121 |
| 293 | 20250318 | 134100 | 381623460000 | 202500 | 202500 | 202500 | 202000 | 13712 |
| 294 | 20250318 | 134000 | 378847973000 | 202500 | 202500 | 202500 | 202000 | 3320 |
| 295 | 20250318 | 133900 | 378176964000 | 202500 | 202500 | 202500 | 202000 | 2252 |
| 296 | 20250318 | 133800 | 377721733000 | 202000 | 202500 | 202500 | 202000 | 2252 |
| 297 | 20250318 | 133700 | 377266199250 | 202500 | 202000 | 202500 | 202000 | 1144 |
| 298 | 20250318 | 133600 | 377034851750 | 202500 | 202000 | 202500 | 202000 | 1685 |
| 299 | 20250318 | 133500 | 376693969750 | 202000 | 202250 | 202500 | 202000 | 645 |
| 300 | 20250318 | 133400 | 376563459250 | 202250 | 202500 | 202500 | 202000 | 770 |
| 301 | 20250318 | 133300 | 376407683000 | 202500 | 202500 | 202500 | 202000 | 564 |
| 302 | 20250318 | 133200 | 376293574000 | 202000 | 202250 | 203000 | 202000 | 14631 |
| 303 | 20250318 | 133100 | 373330992500 | 202000 | 202500 | 202500 | 202000 | 11632 |
| 304 | 20250318 | 133000 | 370975852000 | 202000 | 202500 | 202500 | 202000 | 1355 |
| 305 | 20250318 | 132900 | 370701913000 | 202000 | 202000 | 202500 | 202000 | 1554 |
| 306 | 20250318 | 132800 | 370387615250 | 202000 | 202250 | 202500 | 202000 | 931 |
| 307 | 20250318 | 132700 | 370199315250 | 202500 | 202000 | 202500 | 202000 | 1230 |
| 308 | 20250318 | 132600 | 369950602250 | 202000 | 202500 | 202500 | 202000 | 2994 |
| 309 | 20250318 | 132500 | 369344662750 | 202000 | 202250 | 202500 | 202000 | 2294 |
| 310 | 20250318 | 132400 | 368880306500 | 202500 | 202500 | 202500 | 202000 | 630 |
| 311 | 20250318 | 132300 | 368752876250 | 202500 | 202250 | 202500 | 202000 | 988 |
| 312 | 20250318 | 132200 | 368552902500 | 202500 | 202500 | 202500 | 202000 | 567 |
| 313 | 20250318 | 132100 | 368438175500 | 202000 | 201500 | 202500 | 201500 | 14210 |
| 314 | 20250318 | 132000 | 365568062000 | 201500 | 202000 | 202000 | 201500 | 2292 |
| 315 | 20250318 | 131900 | 365106022250 | 201500 | 202000 | 202000 | 201500 | 820 |
| 316 | 20250318 | 131800 | 364940644000 | 202000 | 203000 | 203500 | 201500 | 61155 |
| 317 | 20250318 | 131700 | 352548750000 | 203000 | 203500 | 203500 | 203000 | 990 |
| 318 | 20250318 | 131600 | 352347425500 | 203000 | 203000 | 203500 | 203000 | 6320 |
| 319 | 20250318 | 131500 | 351062087000 | 203500 | 203500 | 203500 | 203000 | 4238 |
| 320 | 20250318 | 131400 | 350200160500 | 203500 | 202500 | 203500 | 202000 | 17750 |
| 321 | 20250318 | 131300 | 346599909500 | 202000 | 202250 | 202500 | 202000 | 4673 |
| 322 | 20250318 | 131200 | 345653792500 | 202000 | 202250 | 202500 | 202000 | 4659 |
| 323 | 20250318 | 131100 | 344710474250 | 202250 | 202000 | 202500 | 202000 | 704 |
| 324 | 20250318 | 131000 | 344568189500 | 202000 | 201000 | 202500 | 201000 | 14559 |
| 325 | 20250318 | 130900 | 341631503750 | 201000 | 201500 | 202000 | 201000 | 6955 |
| 326 | 20250318 | 130800 | 340230217250 | 202000 | 202000 | 202500 | 202000 | 14235 |
| 327 | 20250318 | 130700 | 337354253250 | 202000 | 202000 | 202500 | 202000 | 1238 |
| 328 | 20250318 | 130600 | 337103957750 | 202000 | 202500 | 202500 | 202000 | 2319 |
| 329 | 20250318 | 130500 | 336635373500 | 202000 | 202000 | 202500 | 202000 | 911 |
| 330 | 20250318 | 130400 | 336451211500 | 202500 | 202250 | 202500 | 202000 | 4951 |
| 331 | 20250318 | 130300 | 335449398750 | 202500 | 202500 | 202500 | 202000 | 1063 |
| 332 | 20250318 | 130200 | 335234572500 | 202000 | 202250 | 202500 | 202000 | 973 |
| 333 | 20250318 | 130100 | 335037841250 | 202500 | 202000 | 202500 | 202000 | 872 |
| 334 | 20250318 | 130000 | 334861445750 | 202000 | 202500 | 202500 | 202000 | 1111 |
| 335 | 20250318 | 125900 | 334636702750 | 202500 | 201000 | 202500 | 201000 | 33667 |
| 336 | 20250318 | 125800 | 327840942250 | 201500 | 201000 | 201500 | 201000 | 4919 |
| 337 | 20250318 | 125700 | 326850941000 | 201000 | 201000 | 201500 | 201000 | 1993 |
| 338 | 20250318 | 125600 | 326450252500 | 201000 | 201500 | 201500 | 201000 | 2551 |
| 339 | 20250318 | 125500 | 325937173500 | 201000 | 201000 | 201500 | 201000 | 3107 |
| 340 | 20250318 | 125400 | 325312441500 | 201500 | 201500 | 202000 | 201000 | 14073 |
| 341 | 20250318 | 125300 | 322476689750 | 201500 | 201500 | 202000 | 201500 | 1161 |
| 342 | 20250318 | 125200 | 322242640000 | 201500 | 201500 | 202000 | 201500 | 2562 |
| 343 | 20250318 | 125100 | 321726157250 | 201500 | 201500 | 202000 | 201500 | 1814 |
| 344 | 20250318 | 125000 | 321360523500 | 202000 | 202000 | 202000 | 201500 | 2049 |
| 345 | 20250318 | 124900 | 320947147250 | 201500 | 201500 | 202000 | 201500 | 2241 |
| 346 | 20250318 | 124800 | 320495492250 | 201500 | 201500 | 202000 | 201500 | 2124 |
| 347 | 20250318 | 124700 | 320067420750 | 201500 | 201500 | 202000 | 201500 | 2886 |
| 348 | 20250318 | 124600 | 319485690250 | 201750 | 201500 | 202000 | 201500 | 2018 |
| 349 | 20250318 | 124500 | 319078957500 | 202000 | 201500 | 202000 | 201500 | 3266 |
| 350 | 20250318 | 124400 | 318420746500 | 201500 | 201750 | 202000 | 201500 | 2423 |
| 351 | 20250318 | 124300 | 317932187250 | 201500 | 202000 | 202000 | 201500 | 1208 |
| 352 | 20250318 | 124200 | 317688555000 | 201750 | 202000 | 202000 | 201500 | 1118 |
| 353 | 20250318 | 124100 | 317463097000 | 201500 | 201500 | 202000 | 201500 | 4996 |
| 354 | 20250318 | 124000 | 316456270500 | 201500 | 201500 | 202000 | 201500 | 2643 |
| 355 | 20250318 | 123900 | 315923635750 | 201500 | 202000 | 202250 | 201500 | 7891 |
| 356 | 20250318 | 123800 | 314330870000 | 202000 | 202000 | 202500 | 202000 | 7063 |
| 357 | 20250318 | 123700 | 312904064250 | 202000 | 202000 | 202500 | 202000 | 992 |
| 358 | 20250318 | 123600 | 312703599750 | 202000 | 202000 | 202500 | 202000 | 2399 |
| 359 | 20250318 | 123500 | 312218965500 | 202500 | 202500 | 202750 | 202000 | 8150 |
| 360 | 20250318 | 123400 | 310571220750 | 202500 | 202500 | 203000 | 202500 | 2558 |
| 361 | 20250318 | 123300 | 310053209500 | 202500 | 202500 | 203000 | 202500 | 2571 |
| 362 | 20250318 | 123200 | 309531704000 | 202500 | 202500 | 203000 | 202000 | 5219 |
| 363 | 20250318 | 123100 | 308474951500 | 202500 | 202000 | 202500 | 202000 | 2365 |
| 364 | 20250318 | 123000 | 307996327500 | 202000 | 203250 | 203500 | 202000 | 20492 |
| 365 | 20250318 | 122900 | 303840808000 | 203250 | 203250 | 203500 | 203000 | 524 |
| 366 | 20250318 | 122800 | 303734347750 | 203000 | 203000 | 203500 | 203000 | 652 |
| 367 | 20250318 | 122700 | 303601896000 | 203500 | 203000 | 203500 | 203000 | 607 |
| 368 | 20250318 | 122600 | 303478457000 | 203250 | 202000 | 203500 | 202000 | 10982 |
| 369 | 20250318 | 122500 | 301251881500 | 202000 | 202500 | 202500 | 202000 | 710 |
| 370 | 20250318 | 122400 | 301108357250 | 202000 | 202000 | 202500 | 202000 | 1176 |
| 371 | 20250318 | 122300 | 300870475750 | 202000 | 202000 | 202500 | 202000 | 2338 |
| 372 | 20250318 | 122200 | 300397181000 | 202500 | 202000 | 203000 | 202000 | 23210 |
| 373 | 20250318 | 122100 | 295697210250 | 202000 | 202000 | 202500 | 202000 | 1758 |
| 374 | 20250318 | 122000 | 295342029500 | 202000 | 202000 | 202500 | 202000 | 2058 |
| 375 | 20250318 | 121900 | 294926199750 | 202000 | 202500 | 202500 | 202000 | 3263 |
| 376 | 20250318 | 121800 | 294266949000 | 202500 | 202000 | 202500 | 202000 | 3203 |
| 377 | 20250318 | 121700 | 293619655750 | 202000 | 202500 | 202500 | 202000 | 1428 |
| 378 | 20250318 | 121600 | 293331128500 | 202500 | 202000 | 202500 | 202000 | 1743 |
| 379 | 20250318 | 121500 | 292978974000 | 202000 | 202000 | 202500 | 202000 | 933 |
| 380 | 20250318 | 121400 | 292790441500 | 202000 | 202000 | 202500 | 202000 | 3877 |
| 381 | 20250318 | 121300 | 292007125000 | 202000 | 202000 | 202500 | 202000 | 2349 |
| 382 | 20250318 | 121200 | 291532518500 | 202000 | 203000 | 203000 | 202000 | 4726 |
| 383 | 20250318 | 121100 | 290575970750 | 202500 | 202500 | 203000 | 202500 | 2993 |
| 384 | 20250318 | 121000 | 289969824500 | 202500 | 202500 | 203000 | 202500 | 1083 |
| 385 | 20250318 | 120900 | 289750195750 | 202500 | 202750 | 203000 | 202000 | 17994 |
| 386 | 20250318 | 120800 | 286106646250 | 202500 | 202500 | 203000 | 202500 | 3546 |
| 387 | 20250318 | 120700 | 285388548500 | 203000 | 202500 | 203000 | 202500 | 3676 |
| 388 | 20250318 | 120600 | 284643486500 | 202500 | 203000 | 203500 | 202500 | 10776 |
| 389 | 20250318 | 120500 | 282456344000 | 203000 | 203000 | 203500 | 203000 | 1178 |
| 390 | 20250318 | 120400 | 282217171000 | 203000 | 203000 | 203500 | 203000 | 836 |
| 391 | 20250318 | 120300 | 282047397250 | 203000 | 203500 | 203500 | 203000 | 2250 |
| 392 | 20250318 | 120200 | 281590567000 | 203500 | 203000 | 203500 | 202500 | 12689 |
| 393 | 20250318 | 120100 | 279016048500 | 202500 | 202500 | 203000 | 202500 | 2225 |
| 394 | 20250318 | 120000 | 278564964000 | 202500 | 203000 | 203000 | 202500 | 3331 |
| 395 | 20250318 | 115900 | 277889701750 | 202500 | 202500 | 203000 | 202500 | 1571 |
| 396 | 20250318 | 115800 | 277571305250 | 203000 | 203000 | 203000 | 202500 | 2271 |
| 397 | 20250318 | 115700 | 277110882250 | 202500 | 202500 | 203000 | 202500 | 879 |
| 398 | 20250318 | 115600 | 276932771500 | 202500 | 203000 | 203000 | 202500 | 1918 |
| 399 | 20250318 | 115500 | 276544026250 | 202500 | 202500 | 203000 | 202500 | 3152 |
| 400 | 20250318 | 115400 | 275904492000 | 202500 | 202500 | 203000 | 202500 | 1567 |
| 401 | 20250318 | 115300 | 275586980000 | 202500 | 203000 | 203500 | 202500 | 21543 |
| 402 | 20250318 | 115200 | 271214051000 | 203000 | 203000 | 203500 | 203000 | 2297 |
| 403 | 20250318 | 115100 | 270747669500 | 203000 | 203000 | 203500 | 203000 | 1149 |
| 404 | 20250318 | 115000 | 270514273250 | 203000 | 203000 | 203500 | 203000 | 1555 |
| 405 | 20250318 | 114900 | 270198366500 | 203000 | 203250 | 203500 | 203000 | 1376 |
| 406 | 20250318 | 114800 | 269918770500 | 203000 | 203500 | 203500 | 203000 | 5816 |
| 407 | 20250318 | 114700 | 268738012000 | 203000 | 203000 | 203500 | 203000 | 732 |
| 408 | 20250318 | 114600 | 268589320500 | 203000 | 203000 | 203500 | 203000 | 2983 |
| 409 | 20250318 | 114500 | 267983529750 | 203000 | 203500 | 204000 | 203000 | 18821 |
| 410 | 20250318 | 114400 | 264153861750 | 203500 | 203500 | 204000 | 203500 | 11749 |
| 411 | 20250318 | 114300 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 412 | 20250318 | 114200 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 413 | 20250318 | 114100 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 414 | 20250318 | 114000 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 415 | 20250318 | 113900 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 416 | 20250318 | 113800 | 261761565000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 417 | 20250318 | 113700 | 261761565000 | 203500 | 204000 | 204000 | 203500 | 67 |
| 418 | 20250318 | 113600 | 261747914000 | 203500 | 204000 | 204000 | 203500 | 1075 |
| 419 | 20250318 | 113500 | 261528949250 | 203500 | 203500 | 204000 | 203500 | 1182 |
| 420 | 20250318 | 113400 | 261288078750 | 204000 | 204000 | 204000 | 203500 | 1254 |
| 421 | 20250318 | 113300 | 261032665000 | 203500 | 203500 | 204000 | 203500 | 3490 |
| 422 | 20250318 | 113200 | 260321201500 | 203500 | 203500 | 204000 | 203500 | 1888 |
| 423 | 20250318 | 113100 | 259936595500 | 204000 | 203500 | 204000 | 203500 | 1418 |
| 424 | 20250318 | 113000 | 259647780000 | 203500 | 204000 | 204000 | 203500 | 1439 |
| 425 | 20250318 | 112900 | 259354562000 | 203500 | 204000 | 204000 | 203500 | 1752 |
| 426 | 20250318 | 112800 | 258997776250 | 203500 | 204000 | 204000 | 203500 | 598 |
| 427 | 20250318 | 112700 | 258875894750 | 204000 | 204000 | 204000 | 203500 | 1344 |
| 428 | 20250318 | 112600 | 258602036000 | 203500 | 203500 | 204000 | 203500 | 1027 |
| 429 | 20250318 | 112500 | 258392828250 | 204000 | 204000 | 204000 | 203500 | 1054 |
| 430 | 20250318 | 112400 | 258178008750 | 203500 | 204000 | 204000 | 203500 | 1310 |
| 431 | 20250318 | 112300 | 257911082250 | 203500 | 203500 | 204000 | 203500 | 1330 |
| 432 | 20250318 | 112200 | 257639899750 | 203500 | 204000 | 204000 | 203500 | 526 |
| 433 | 20250318 | 112100 | 257532703750 | 204000 | 203500 | 204000 | 203500 | 439 |
| 434 | 20250318 | 112000 | 257443213250 | 203500 | 203500 | 204000 | 203500 | 609 |
| 435 | 20250318 | 111900 | 257319165750 | 204000 | 204000 | 204000 | 203500 | 688 |
| 436 | 20250318 | 111800 | 257178908750 | 204000 | 204000 | 204000 | 203500 | 2405 |
| 437 | 20250318 | 111700 | 256688377250 | 204000 | 203500 | 204500 | 203500 | 11733 |
| 438 | 20250318 | 111600 | 254295075750 | 203500 | 204000 | 204000 | 203500 | 832 |
| 439 | 20250318 | 111500 | 254125536250 | 204000 | 204000 | 204000 | 203500 | 10032 |
| 440 | 20250318 | 111400 | 252079187250 | 203500 | 204000 | 204000 | 203500 | 1393 |
| 441 | 20250318 | 111300 | 251795341250 | 203500 | 203500 | 204000 | 203500 | 2125 |
| 442 | 20250318 | 111200 | 251362845750 | 203500 | 204000 | 204000 | 203500 | 797 |
| 443 | 20250318 | 111100 | 251200628250 | 204000 | 204000 | 204500 | 203500 | 14892 |
| 444 | 20250318 | 111000 | 248162904500 | 204000 | 204000 | 204500 | 204000 | 1166 |
| 445 | 20250318 | 110900 | 247924920000 | 204000 | 204000 | 204500 | 204000 | 1654 |
| 446 | 20250318 | 110800 | 247587102250 | 204000 | 204000 | 204500 | 204000 | 1150 |
| 447 | 20250318 | 110700 | 247352327250 | 204250 | 204500 | 204500 | 204000 | 1321 |
| 448 | 20250318 | 110600 | 247082608000 | 204000 | 204500 | 204500 | 204000 | 1854 |
| 449 | 20250318 | 110500 | 246704198000 | 204500 | 204000 | 204500 | 204000 | 2283 |
| 450 | 20250318 | 110400 | 246238225000 | 204000 | 204000 | 204500 | 204000 | 475 |
| 451 | 20250318 | 110300 | 246141280250 | 204000 | 204500 | 204500 | 204000 | 1257 |
| 452 | 20250318 | 110200 | 245884646750 | 204000 | 204500 | 204500 | 204000 | 864 |
| 453 | 20250318 | 110100 | 245708118750 | 204500 | 205000 | 205000 | 204000 | 10107 |
| 454 | 20250318 | 110000 | 243641400750 | 205000 | 205000 | 205000 | 204500 | 912 |
| 455 | 20250318 | 105900 | 243454592000 | 205000 | 204500 | 205000 | 204500 | 760 |
| 456 | 20250318 | 105800 | 243299110500 | 204500 | 204500 | 205000 | 204500 | 1752 |
| 457 | 20250318 | 105700 | 242940540000 | 205000 | 205000 | 205000 | 204500 | 597 |
| 458 | 20250318 | 105600 | 242818372750 | 204500 | 205000 | 205000 | 204500 | 2498 |
| 459 | 20250318 | 105500 | 242306602750 | 204500 | 205000 | 205500 | 204500 | 11764 |
| 460 | 20250318 | 105400 | 239895000000 | 205000 | 205000 | 205500 | 205000 | 1867 |
| 461 | 20250318 | 105300 | 239511715500 | 205500 | 205000 | 205500 | 205000 | 1154 |
| 462 | 20250318 | 105200 | 239274834000 | 205500 | 205500 | 205500 | 205000 | 1453 |
| 463 | 20250318 | 105100 | 238976429750 | 205000 | 205250 | 205500 | 205000 | 1396 |
| 464 | 20250318 | 105000 | 238689807000 | 205250 | 205500 | 205500 | 205000 | 1506 |
| 465 | 20250318 | 104900 | 238380869250 | 205500 | 205500 | 205500 | 205000 | 755 |
| 466 | 20250318 | 104800 | 238225918500 | 205000 | 205500 | 205500 | 205000 | 804 |
| 467 | 20250318 | 104700 | 238060974250 | 205000 | 205000 | 205500 | 205000 | 614 |
| 468 | 20250318 | 104600 | 237934914750 | 205000 | 205000 | 205500 | 205000 | 798 |
| 469 | 20250318 | 104500 | 237771174500 | 205000 | 205000 | 205500 | 204500 | 9205 |
| 470 | 20250318 | 104400 | 235884070250 | 205000 | 205000 | 205500 | 205000 | 1085 |
| 471 | 20250318 | 104300 | 235661493000 | 205250 | 204750 | 205500 | 204500 | 8408 |
| 472 | 20250318 | 104200 | 233937898250 | 204500 | 204000 | 205000 | 204000 | 8742 |
| 473 | 20250318 | 104100 | 232150252250 | 204000 | 204000 | 204500 | 204000 | 947 |
| 474 | 20250318 | 104000 | 231956818000 | 204000 | 204500 | 205000 | 204000 | 4508 |
| 475 | 20250318 | 103900 | 231035028500 | 205000 | 204500 | 205000 | 204000 | 6656 |
| 476 | 20250318 | 103800 | 229673807500 | 204500 | 204000 | 205000 | 204000 | 8412 |
| 477 | 20250318 | 103700 | 227953425250 | 204000 | 204000 | 204500 | 204000 | 6230 |
| 478 | 20250318 | 103600 | 226679600000 | 204500 | 204500 | 204500 | 204000 | 786 |
| 479 | 20250318 | 103500 | 226519183750 | 204000 | 204000 | 204500 | 203500 | 9318 |
| 480 | 20250318 | 103400 | 224618387750 | 204500 | 204000 | 204500 | 203500 | 9403 |
| 481 | 20250318 | 103300 | 222700268250 | 204000 | 203500 | 204000 | 203500 | 6894 |
| 482 | 20250318 | 103200 | 221294186750 | 203500 | 203500 | 204000 | 203500 | 1202 |
| 483 | 20250318 | 103100 | 221049340250 | 204000 | 204000 | 204000 | 203500 | 1844 |
| 484 | 20250318 | 103000 | 220673481500 | 204000 | 205000 | 205000 | 203500 | 21285 |
| 485 | 20250318 | 102900 | 216327407750 | 204500 | 204500 | 205000 | 204500 | 1530 |
| 486 | 20250318 | 102800 | 216014224750 | 204500 | 205000 | 205000 | 204500 | 1335 |
| 487 | 20250318 | 102700 | 215740967750 | 204500 | 205000 | 205000 | 204500 | 911 |
| 488 | 20250318 | 102600 | 215554520750 | 205000 | 204500 | 205000 | 204000 | 2699 |
| 489 | 20250318 | 102500 | 215002525500 | 204000 | 204500 | 204750 | 204000 | 10153 |
| 490 | 20250318 | 102400 | 212926500250 | 204500 | 204500 | 204500 | 204000 | 5919 |
| 491 | 20250318 | 102300 | 211716263000 | 204000 | 204500 | 204500 | 204000 | 1378 |
| 492 | 20250318 | 102200 | 211435021000 | 204500 | 204500 | 205000 | 204000 | 6138 |
| 493 | 20250318 | 102100 | 210179966250 | 204500 | 204500 | 205000 | 204000 | 14285 |
| 494 | 20250318 | 102000 | 207258806250 | 204500 | 203500 | 204500 | 203500 | 5766 |
| 495 | 20250318 | 101900 | 206082538250 | 203750 | 204000 | 204000 | 203500 | 3982 |
| 496 | 20250318 | 101800 | 205271789000 | 203500 | 203500 | 204000 | 203500 | 2400 |
| 497 | 20250318 | 101700 | 204783095750 | 203500 | 204000 | 204250 | 203500 | 20439 |
| 498 | 20250318 | 101600 | 200616167250 | 204000 | 204000 | 204500 | 203500 | 13243 |
| 499 | 20250318 | 101500 | 197914765250 | 204000 | 204500 | 204500 | 204000 | 2170 |
| 500 | 20250318 | 101400 | 197471622000 | 204000 | 204500 | 204500 | 204000 | 7344 |
| 501 | 20250318 | 101300 | 195970565750 | 204500 | 204500 | 205000 | 204500 | 3962 |
| 502 | 20250318 | 101200 | 195160178500 | 205000 | 205000 | 205000 | 204500 | 2332 |
| 503 | 20250318 | 101100 | 194682545500 | 204500 | 204000 | 205000 | 204000 | 4213 |
| 504 | 20250318 | 101000 | 193821054750 | 204500 | 205000 | 205000 | 204000 | 5028 |
| 505 | 20250318 | 100900 | 192793802250 | 204500 | 204500 | 205000 | 204000 | 8282 |
| 506 | 20250318 | 100800 | 191100746000 | 204500 | 204500 | 205000 | 204000 | 7593 |
| 507 | 20250318 | 100700 | 189548311000 | 204500 | 205000 | 205500 | 204500 | 12201 |
| 508 | 20250318 | 100600 | 187048842500 | 204750 | 204000 | 205000 | 203500 | 34174 |
| 509 | 20250318 | 100500 | 180078098250 | 204000 | 203500 | 204500 | 203500 | 8713 |
| 510 | 20250318 | 100400 | 178300611250 | 203500 | 204500 | 205000 | 203500 | 37560 |
| 511 | 20250318 | 100300 | 170632941250 | 204500 | 205250 | 205500 | 204500 | 30024 |
| 512 | 20250318 | 100200 | 164487932750 | 205000 | 205000 | 205500 | 205000 | 2477 |
| 513 | 20250318 | 100100 | 163979640250 | 205000 | 206000 | 206000 | 205000 | 8896 |
| 514 | 20250318 | 100000 | 162151645750 | 206000 | 205500 | 206000 | 205000 | 28507 |
| 515 | 20250318 | 095900 | 156293684000 | 205000 | 204500 | 205500 | 204500 | 33588 |
| 516 | 20250318 | 095800 | 149411863500 | 205000 | 205000 | 205250 | 204500 | 44938 |
| 517 | 20250318 | 095700 | 140208086250 | 205250 | 205500 | 205500 | 205000 | 5739 |
| 518 | 20250318 | 095600 | 139031410250 | 205500 | 205750 | 206000 | 205250 | 24941 |
| 519 | 20250318 | 095500 | 133905899250 | 205500 | 205500 | 206000 | 205500 | 3732 |
| 520 | 20250318 | 095400 | 133138834000 | 205750 | 206000 | 206500 | 205500 | 13491 |
| 521 | 20250318 | 095300 | 130360276750 | 206000 | 206000 | 206500 | 206000 | 16426 |
| 522 | 20250318 | 095200 | 126975974000 | 206500 | 206500 | 206500 | 206000 | 3588 |
| 523 | 20250318 | 095100 | 126236169000 | 206500 | 206000 | 206500 | 206000 | 2064 |
| 524 | 20250318 | 095000 | 125810662750 | 206500 | 206500 | 206500 | 206000 | 1999 |
| 525 | 20250318 | 094900 | 125398360500 | 206500 | 207000 | 207000 | 206000 | 27562 |
| 526 | 20250318 | 094800 | 119707981000 | 206500 | 207000 | 207000 | 206500 | 2009 |
| 527 | 20250318 | 094700 | 119292930750 | 206500 | 206500 | 207000 | 206500 | 1970 |
| 528 | 20250318 | 094600 | 118885826250 | 206500 | 206500 | 207000 | 206500 | 2371 |
| 529 | 20250318 | 094500 | 118395805750 | 207000 | 206500 | 207000 | 206500 | 2373 |
| 530 | 20250318 | 094400 | 117905351250 | 207000 | 207000 | 207000 | 206500 | 2820 |
| 531 | 20250318 | 094300 | 117322412500 | 207000 | 206500 | 207000 | 206500 | 3864 |
| 532 | 20250318 | 094200 | 116523870750 | 207000 | 206500 | 207000 | 206500 | 2175 |
| 533 | 20250318 | 094100 | 116074248000 | 207000 | 207000 | 207000 | 206500 | 2352 |
| 534 | 20250318 | 094000 | 115588284500 | 207000 | 206500 | 207000 | 206500 | 3192 |
| 535 | 20250318 | 093900 | 114928484250 | 207000 | 207500 | 207500 | 206500 | 15222 |
| 536 | 20250318 | 093800 | 111777436000 | 207500 | 207000 | 207500 | 207000 | 3554 |
| 537 | 20250318 | 093700 | 111041444500 | 207500 | 207500 | 207500 | 207000 | 3213 |
| 538 | 20250318 | 093600 | 110375837000 | 207500 | 207000 | 207500 | 207000 | 2783 |
| 539 | 20250318 | 093500 | 109799174000 | 207000 | 207500 | 207500 | 207000 | 4659 |
| 540 | 20250318 | 093400 | 108833333750 | 207000 | 207500 | 208000 | 207000 | 11091 |
| 541 | 20250318 | 093300 | 106531825250 | 208000 | 208000 | 208000 | 207500 | 1485 |
| 542 | 20250318 | 093200 | 106223303750 | 207500 | 208000 | 208000 | 207500 | 3678 |
| 543 | 20250318 | 093100 | 105459140500 | 208000 | 207500 | 208000 | 207500 | 2525 |
| 544 | 20250318 | 093000 | 104934443250 | 207500 | 207500 | 208000 | 207500 | 1538 |
| 545 | 20250318 | 092900 | 104614970500 | 207500 | 207500 | 208000 | 207000 | 7690 |
| 546 | 20250318 | 092800 | 103019230250 | 207500 | 208500 | 208500 | 207000 | 40568 |
| 547 | 20250318 | 092700 | 94588088250 | 208500 | 208500 | 208500 | 208000 | 2691 |
| 548 | 20250318 | 092600 | 94027595500 | 208500 | 208000 | 208500 | 208000 | 18899 |
| 549 | 20250318 | 092500 | 90087548250 | 208500 | 208000 | 208500 | 208000 | 6004 |
| 550 | 20250318 | 092400 | 88836453500 | 208500 | 208000 | 208500 | 208000 | 2282 |
| 551 | 20250318 | 092300 | 88361141000 | 208500 | 208500 | 208500 | 208000 | 2679 |
| 552 | 20250318 | 092200 | 87803021500 | 208500 | 207500 | 208500 | 207500 | 17485 |
| 553 | 20250318 | 092100 | 84166130500 | 207500 | 207500 | 208000 | 207500 | 1565 |
| 554 | 20250318 | 092000 | 83840856250 | 207500 | 208000 | 208000 | 207500 | 4470 |
| 555 | 20250318 | 091900 | 82911401000 | 208000 | 207500 | 208000 | 207500 | 14881 |
| 556 | 20250318 | 091800 | 79816770500 | 208000 | 207250 | 208000 | 207250 | 5992 |
| 557 | 20250318 | 091700 | 78572866500 | 207250 | 208000 | 208000 | 207000 | 21060 |
| 558 | 20250318 | 091600 | 74201956250 | 207500 | 208000 | 208000 | 207500 | 7356 |
| 559 | 20250318 | 091500 | 72673751250 | 208000 | 207500 | 208000 | 207500 | 2612 |
| 560 | 20250318 | 091400 | 72131103000 | 207500 | 208000 | 208000 | 207500 | 2544 |
| 561 | 20250318 | 091300 | 71602743500 | 208000 | 207000 | 208000 | 207000 | 19576 |
| 562 | 20250318 | 091200 | 67540985000 | 207500 | 207500 | 207500 | 207000 | 3789 |
| 563 | 20250318 | 091100 | 66755324250 | 207500 | 206000 | 207500 | 206000 | 25503 |
| 564 | 20250318 | 091000 | 61479236000 | 206000 | 206500 | 207000 | 206000 | 33856 |
| 565 | 20250318 | 090900 | 54487963000 | 207000 | 206500 | 207000 | 206500 | 7439 |
| 566 | 20250318 | 090800 | 52949338000 | 207000 | 206500 | 207000 | 206500 | 6708 |
| 567 | 20250318 | 090700 | 51563237000 | 206750 | 206500 | 207000 | 206500 | 7879 |
| 568 | 20250318 | 090600 | 49934407000 | 206500 | 206500 | 207000 | 206500 | 3379 |
| 569 | 20250318 | 090500 | 49236196750 | 207000 | 207000 | 207500 | 206500 | 14886 |
| 570 | 20250318 | 090400 | 46155213000 | 207000 | 206500 | 207500 | 206500 | 41520 |
| 571 | 20250318 | 090300 | 37558235500 | 206500 | 206500 | 207000 | 206500 | 9787 |
| 572 | 20250318 | 090200 | 35536194750 | 206500 | 207500 | 207500 | 206500 | 20779 |
| 573 | 20250318 | 090100 | 31239501500 | 207000 | 207500 | 208000 | 207000 | 23218 |
| 574 | 20250318 | 090000 | 26422744000 | 207500 | 208500 | 209000 | 207500 | 125266 |