34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 183200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 3 | 20250327 | 183100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20250327 | 183000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20250327 | 182900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20250327 | 182800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20250327 | 182700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20250327 | 182600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20250327 | 182500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20250327 | 182400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20250327 | 182300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20250327 | 182200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20250327 | 182100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20250327 | 182000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20250327 | 181900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20250327 | 181800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20250327 | 181700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20250327 | 181600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20250327 | 181500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20250327 | 181400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20250327 | 181300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20250327 | 181200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20250327 | 181100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20250327 | 181000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20250327 | 180900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20250327 | 180800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20250327 | 180700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20250327 | 180600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20250327 | 180500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20250327 | 180400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20250327 | 180300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20250327 | 180200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 33 | 20250327 | 180100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20250327 | 180000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20250327 | 175900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20250327 | 175800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20250327 | 175700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20250327 | 175600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20250327 | 175500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20250327 | 175400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20250327 | 175300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20250327 | 175200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20250327 | 175100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20250327 | 175000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20250327 | 174900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20250327 | 174800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20250327 | 174700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20250327 | 174600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20250327 | 174500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20250327 | 174400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20250327 | 174300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20250327 | 174200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20250327 | 174100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20250327 | 174000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20250327 | 173900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20250327 | 173800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20250327 | 173700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20250327 | 173600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20250327 | 173500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20250327 | 173400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20250327 | 173300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20250327 | 173200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 63 | 20250327 | 173100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20250327 | 173000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20250327 | 172900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20250327 | 172800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20250327 | 172700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20250327 | 172600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20250327 | 172500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20250327 | 172400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20250327 | 172300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20250327 | 172200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20250327 | 172100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20250327 | 172000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20250327 | 171900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20250327 | 171800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20250327 | 171700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20250327 | 171600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20250327 | 171500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20250327 | 171400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20250327 | 171300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20250327 | 171200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20250327 | 171100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20250327 | 171000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20250327 | 170900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20250327 | 170800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20250327 | 170700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20250327 | 170600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20250327 | 170500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20250327 | 170400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20250327 | 170300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20250327 | 170200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 93 | 20250327 | 170100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20250327 | 170000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20250327 | 165900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20250327 | 165800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20250327 | 165700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20250327 | 165600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20250327 | 165500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20250327 | 165400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20250327 | 165300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20250327 | 165200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20250327 | 165100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20250327 | 165000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20250327 | 164900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20250327 | 164800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20250327 | 164700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20250327 | 164600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20250327 | 164500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20250327 | 164400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20250327 | 164300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20250327 | 164200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20250327 | 164100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20250327 | 164000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20250327 | 163900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20250327 | 163800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20250327 | 163700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20250327 | 163600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20250327 | 163500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20250327 | 163400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20250327 | 163300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20250327 | 163200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 123 | 20250327 | 163100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20250327 | 163000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20250327 | 162900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20250327 | 162800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20250327 | 162700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20250327 | 162600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20250327 | 162500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20250327 | 162400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20250327 | 162300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20250327 | 162200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20250327 | 162100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20250327 | 162000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20250327 | 161900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20250327 | 161800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20250327 | 161700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20250327 | 161600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20250327 | 161500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20250327 | 161400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20250327 | 161300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20250327 | 161200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20250327 | 161100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20250327 | 161000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20250327 | 160900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20250327 | 160800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20250327 | 160700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20250327 | 160600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20250327 | 160500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20250327 | 160400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20250327 | 160300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20250327 | 160200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 153 | 20250327 | 160100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20250327 | 160000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20250327 | 155900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20250327 | 155800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20250327 | 155700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20250327 | 155600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20250327 | 155500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20250327 | 155400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20250327 | 155300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20250327 | 155200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20250327 | 155100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20250327 | 155000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20250327 | 154900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20250327 | 154800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20250327 | 154700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20250327 | 154600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20250327 | 154500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20250327 | 154400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20250327 | 154300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20250327 | 154200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20250327 | 154100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20250327 | 154000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20250327 | 153900 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20250327 | 153800 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20250327 | 153700 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20250327 | 153600 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20250327 | 153500 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20250327 | 153400 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20250327 | 153300 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20250327 | 153200 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 183 | 20250327 | 153100 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20250327 | 153000 | 471016509500 | 207000 | 207000 | 207000 | 207000 | 216021 |
| 185 | 20250327 | 152900 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 186 | 20250327 | 152800 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 187 | 20250327 | 152700 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 188 | 20250327 | 152600 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 189 | 20250327 | 152500 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 190 | 20250327 | 152400 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 191 | 20250327 | 152300 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 192 | 20250327 | 152200 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 193 | 20250327 | 152100 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 194 | 20250327 | 152000 | 426300162500 | 207500 | 207500 | 207500 | 207500 | 0 |
| 195 | 20250327 | 151900 | 426300162500 | 207500 | 207000 | 208000 | 207000 | 10856 |
| 196 | 20250327 | 151800 | 424049543000 | 207500 | 207500 | 207500 | 207000 | 12059 |
| 197 | 20250327 | 151700 | 421550400500 | 207500 | 207500 | 207500 | 207000 | 5222 |
| 198 | 20250327 | 151600 | 420468283000 | 207500 | 207500 | 207500 | 207000 | 3382 |
| 199 | 20250327 | 151500 | 419767495750 | 207500 | 207250 | 207500 | 207000 | 3932 |
| 200 | 20250327 | 151400 | 418952639000 | 207250 | 207000 | 207500 | 207000 | 7102 |
| 201 | 20250327 | 151300 | 417482246500 | 207000 | 207000 | 207500 | 207000 | 4504 |
| 202 | 20250327 | 151200 | 416549632250 | 207000 | 207000 | 207500 | 207000 | 4579 |
| 203 | 20250327 | 151100 | 415600616250 | 207000 | 207500 | 207500 | 207000 | 3424 |
| 204 | 20250327 | 151000 | 414891048500 | 207500 | 207500 | 207500 | 207000 | 6587 |
| 205 | 20250327 | 150900 | 413526264750 | 207500 | 207250 | 207500 | 207000 | 3599 |
| 206 | 20250327 | 150800 | 412780453000 | 207250 | 207250 | 207500 | 207000 | 3246 |
| 207 | 20250327 | 150700 | 412108261000 | 207250 | 207000 | 207250 | 207000 | 3539 |
| 208 | 20250327 | 150600 | 411375444750 | 207250 | 207250 | 207500 | 207000 | 3500 |
| 209 | 20250327 | 150500 | 410650278000 | 207000 | 207500 | 207500 | 207000 | 18157 |
| 210 | 20250327 | 150400 | 406891547500 | 207500 | 207250 | 207500 | 207000 | 2613 |
| 211 | 20250327 | 150300 | 406350075750 | 207250 | 207250 | 207500 | 207000 | 3260 |
| 212 | 20250327 | 150200 | 405674459250 | 207250 | 207500 | 207500 | 207000 | 7036 |
| 213 | 20250327 | 150100 | 404216035000 | 207500 | 207250 | 207500 | 207000 | 2085 |
| 214 | 20250327 | 150000 | 403784122750 | 207250 | 207250 | 207500 | 207000 | 2503 |
| 215 | 20250327 | 145900 | 403265412750 | 207250 | 207500 | 207500 | 207000 | 2306 |
| 216 | 20250327 | 145800 | 402787391250 | 207500 | 207250 | 207500 | 207000 | 7559 |
| 217 | 20250327 | 145700 | 401219538500 | 207250 | 207750 | 207750 | 207000 | 7147 |
| 218 | 20250327 | 145600 | 399736779000 | 207500 | 207750 | 207750 | 207500 | 1233 |
| 219 | 20250327 | 145500 | 399480825750 | 207750 | 207750 | 207750 | 207500 | 1205 |
| 220 | 20250327 | 145400 | 399230724000 | 207750 | 207250 | 208000 | 207000 | 10923 |
| 221 | 20250327 | 145300 | 396964242500 | 207000 | 207250 | 207250 | 207000 | 1639 |
| 222 | 20250327 | 145200 | 396624786750 | 207250 | 207500 | 208000 | 207000 | 24342 |
| 223 | 20250327 | 145100 | 391573682750 | 207500 | 207250 | 208000 | 207000 | 10650 |
| 224 | 20250327 | 145000 | 389362730000 | 207250 | 207250 | 207500 | 206500 | 33864 |
| 225 | 20250327 | 144900 | 382353113000 | 207000 | 207250 | 207500 | 207000 | 1594 |
| 226 | 20250327 | 144800 | 382023008000 | 207250 | 207250 | 207250 | 207000 | 1404 |
| 227 | 20250327 | 144700 | 381732223500 | 207250 | 206500 | 207500 | 206500 | 6151 |
| 228 | 20250327 | 144600 | 380457927750 | 207000 | 206750 | 207000 | 206500 | 36055 |
| 229 | 20250327 | 144500 | 373003900000 | 206750 | 206500 | 207000 | 206500 | 2837 |
| 230 | 20250327 | 144400 | 372417458500 | 206750 | 207000 | 207250 | 206500 | 22864 |
| 231 | 20250327 | 144300 | 367686105000 | 207000 | 207000 | 207250 | 207000 | 3295 |
| 232 | 20250327 | 144200 | 367003891500 | 207000 | 207250 | 207250 | 207000 | 1784 |
| 233 | 20250327 | 144100 | 366634454500 | 207250 | 207250 | 207250 | 207000 | 2402 |
| 234 | 20250327 | 144000 | 366137074750 | 207250 | 207250 | 207250 | 207000 | 1788 |
| 235 | 20250327 | 143900 | 365766793250 | 207000 | 207250 | 207250 | 207000 | 1288 |
| 236 | 20250327 | 143800 | 365500097750 | 207250 | 207000 | 207250 | 207000 | 1748 |
| 237 | 20250327 | 143700 | 365138204250 | 207000 | 207250 | 207250 | 207000 | 650 |
| 238 | 20250327 | 143600 | 365003615750 | 207250 | 206750 | 207500 | 206500 | 10355 |
| 239 | 20250327 | 143500 | 362859985750 | 206500 | 207250 | 207250 | 206500 | 13305 |
| 240 | 20250327 | 143400 | 360106238000 | 207250 | 207250 | 207250 | 207000 | 1300 |
| 241 | 20250327 | 143300 | 359836884500 | 207250 | 207250 | 207250 | 207000 | 1338 |
| 242 | 20250327 | 143200 | 359559781500 | 207000 | 207750 | 207750 | 207000 | 15115 |
| 243 | 20250327 | 143100 | 356424717500 | 207750 | 207500 | 207750 | 207500 | 1579 |
| 244 | 20250327 | 143000 | 356096926000 | 207750 | 207500 | 207750 | 207500 | 1690 |
| 245 | 20250327 | 142900 | 355746084000 | 207750 | 207500 | 207750 | 207500 | 811 |
| 246 | 20250327 | 142800 | 355577682250 | 207500 | 207750 | 207750 | 207500 | 676 |
| 247 | 20250327 | 142700 | 355437348000 | 207750 | 207500 | 207750 | 207500 | 408 |
| 248 | 20250327 | 142600 | 355352634000 | 207750 | 207250 | 208000 | 207000 | 25065 |
| 249 | 20250327 | 142500 | 350152376500 | 207000 | 207000 | 207250 | 207000 | 18914 |
| 250 | 20250327 | 142400 | 346237041000 | 207000 | 207000 | 207250 | 207000 | 2527 |
| 251 | 20250327 | 142300 | 345713860500 | 207000 | 207250 | 207250 | 207000 | 1189 |
| 252 | 20250327 | 142200 | 345467646750 | 207250 | 207500 | 207750 | 207000 | 16060 |
| 253 | 20250327 | 142100 | 342136883000 | 207750 | 207500 | 208000 | 207500 | 6841 |
| 254 | 20250327 | 142000 | 340717266750 | 207500 | 207750 | 208000 | 207500 | 5236 |
| 255 | 20250327 | 141900 | 339630495000 | 207750 | 208000 | 208000 | 207500 | 1732 |
| 256 | 20250327 | 141800 | 339270890000 | 208000 | 208000 | 208000 | 207500 | 1675 |
| 257 | 20250327 | 141700 | 338923014000 | 207500 | 207750 | 208000 | 207500 | 1747 |
| 258 | 20250327 | 141600 | 338560358000 | 207500 | 208000 | 208000 | 207500 | 1332 |
| 259 | 20250327 | 141500 | 338283780750 | 208000 | 207500 | 208000 | 207500 | 2448 |
| 260 | 20250327 | 141400 | 337775323000 | 207500 | 207750 | 208000 | 207500 | 1384 |
| 261 | 20250327 | 141300 | 337487979750 | 207750 | 207750 | 208000 | 207500 | 2485 |
| 262 | 20250327 | 141200 | 336971692500 | 207750 | 208000 | 208000 | 207500 | 1150 |
| 263 | 20250327 | 141100 | 336732887250 | 207500 | 208000 | 208250 | 207500 | 7001 |
| 264 | 20250327 | 141000 | 335277323500 | 208250 | 208250 | 208250 | 208000 | 3293 |
| 265 | 20250327 | 140900 | 334592333750 | 208250 | 208250 | 208250 | 208000 | 4119 |
| 266 | 20250327 | 140800 | 333735533500 | 208250 | 208000 | 208500 | 208000 | 1353 |
| 267 | 20250327 | 140700 | 333454032500 | 208500 | 208500 | 209000 | 208250 | 4593 |
| 268 | 20250327 | 140600 | 332496273000 | 209000 | 208500 | 209000 | 208500 | 1227 |
| 269 | 20250327 | 140500 | 332240254250 | 208750 | 208750 | 209000 | 208000 | 7523 |
| 270 | 20250327 | 140400 | 330671728750 | 208750 | 208750 | 209000 | 208500 | 860 |
| 271 | 20250327 | 140300 | 330492178750 | 208500 | 209000 | 209000 | 208500 | 3293 |
| 272 | 20250327 | 140200 | 329805329500 | 209000 | 208500 | 209000 | 208000 | 15655 |
| 273 | 20250327 | 140100 | 326541023000 | 208000 | 208500 | 208500 | 208000 | 1578 |
| 274 | 20250327 | 140000 | 326212263750 | 208500 | 208500 | 208500 | 208000 | 4141 |
| 275 | 20250327 | 135900 | 325349496250 | 208500 | 208000 | 208500 | 208000 | 1958 |
| 276 | 20250327 | 135800 | 324941871000 | 208500 | 208500 | 208500 | 208000 | 1565 |
| 277 | 20250327 | 135700 | 324616216250 | 208000 | 208000 | 208500 | 208000 | 2048 |
| 278 | 20250327 | 135600 | 324189914250 | 208000 | 208250 | 208500 | 208000 | 1395 |
| 279 | 20250327 | 135500 | 323899673000 | 208250 | 208000 | 208250 | 208000 | 1206 |
| 280 | 20250327 | 135400 | 323648766750 | 208000 | 208000 | 208500 | 208000 | 1597 |
| 281 | 20250327 | 135300 | 323316398000 | 208000 | 208000 | 208250 | 208000 | 2923 |
| 282 | 20250327 | 135200 | 322708354500 | 208000 | 208250 | 208500 | 208000 | 1833 |
| 283 | 20250327 | 135100 | 322326967250 | 208250 | 208250 | 208250 | 208000 | 689 |
| 284 | 20250327 | 135000 | 322183542500 | 208000 | 208000 | 208250 | 208000 | 391 |
| 285 | 20250327 | 134900 | 322102173500 | 208250 | 208000 | 208250 | 208000 | 534 |
| 286 | 20250327 | 134800 | 321991010250 | 208000 | 208000 | 208250 | 208000 | 486 |
| 287 | 20250327 | 134700 | 321889880250 | 208250 | 208000 | 208500 | 207750 | 6154 |
| 288 | 20250327 | 134600 | 320609141000 | 208000 | 208000 | 208250 | 207500 | 11753 |
| 289 | 20250327 | 134500 | 318164799250 | 208250 | 208250 | 208250 | 208000 | 3285 |
| 290 | 20250327 | 134400 | 317481446000 | 208000 | 208000 | 208250 | 208000 | 920 |
| 291 | 20250327 | 134300 | 317290040250 | 208250 | 208750 | 208750 | 207500 | 21305 |
| 292 | 20250327 | 134200 | 312853274000 | 209000 | 209000 | 209000 | 208500 | 1534 |
| 293 | 20250327 | 134100 | 312533021500 | 209000 | 208500 | 209000 | 208500 | 1503 |
| 294 | 20250327 | 134000 | 312219346750 | 208500 | 208500 | 208750 | 208500 | 1235 |
| 295 | 20250327 | 133900 | 311961686000 | 208500 | 209000 | 209000 | 208500 | 1302 |
| 296 | 20250327 | 133800 | 311689833250 | 209000 | 209000 | 209000 | 208500 | 1385 |
| 297 | 20250327 | 133700 | 311400566500 | 209000 | 208500 | 209000 | 208500 | 1805 |
| 298 | 20250327 | 133600 | 311023640000 | 208500 | 209000 | 209000 | 208500 | 1737 |
| 299 | 20250327 | 133500 | 310660913000 | 209000 | 208500 | 209000 | 208500 | 2202 |
| 300 | 20250327 | 133400 | 310201275000 | 208500 | 209000 | 209000 | 208500 | 1447 |
| 301 | 20250327 | 133300 | 309899132000 | 209000 | 209000 | 209000 | 208500 | 1462 |
| 302 | 20250327 | 133200 | 309593844000 | 209000 | 208500 | 209000 | 208500 | 1297 |
| 303 | 20250327 | 133100 | 309322865000 | 208750 | 209000 | 209000 | 208500 | 710 |
| 304 | 20250327 | 133000 | 309174577500 | 209000 | 209000 | 209000 | 208500 | 856 |
| 305 | 20250327 | 132900 | 308995832750 | 208500 | 209000 | 209000 | 208500 | 1228 |
| 306 | 20250327 | 132800 | 308739513000 | 209000 | 209000 | 209000 | 208500 | 1022 |
| 307 | 20250327 | 132700 | 308526033000 | 209000 | 207750 | 209000 | 207500 | 21891 |
| 308 | 20250327 | 132600 | 303968042250 | 208000 | 208000 | 208000 | 207500 | 3103 |
| 309 | 20250327 | 132500 | 303322969000 | 208000 | 208000 | 208000 | 207500 | 4816 |
| 310 | 20250327 | 132400 | 302322063000 | 207500 | 207750 | 208000 | 207500 | 3439 |
| 311 | 20250327 | 132300 | 301608284000 | 207500 | 208000 | 208000 | 207500 | 2328 |
| 312 | 20250327 | 132200 | 301125032000 | 208000 | 207500 | 208000 | 207500 | 2614 |
| 313 | 20250327 | 132100 | 300582418500 | 207750 | 207500 | 208000 | 207500 | 5086 |
| 314 | 20250327 | 132000 | 299526910000 | 207500 | 208250 | 208500 | 207500 | 17064 |
| 315 | 20250327 | 131900 | 295977235750 | 208500 | 208000 | 208500 | 208000 | 1858 |
| 316 | 20250327 | 131800 | 295590046750 | 208500 | 208250 | 208500 | 208000 | 1427 |
| 317 | 20250327 | 131700 | 295292609500 | 208250 | 208500 | 208500 | 208000 | 1496 |
| 318 | 20250327 | 131600 | 294980894750 | 208500 | 208500 | 208500 | 208000 | 3658 |
| 319 | 20250327 | 131500 | 294218275500 | 208500 | 208250 | 208500 | 208000 | 2777 |
| 320 | 20250327 | 131400 | 293639456750 | 208500 | 208500 | 208500 | 208000 | 1522 |
| 321 | 20250327 | 131300 | 293322245500 | 208000 | 208500 | 208500 | 208000 | 2076 |
| 322 | 20250327 | 131200 | 292889723250 | 208250 | 208500 | 208500 | 208250 | 1209 |
| 323 | 20250327 | 131100 | 292637719750 | 208500 | 208500 | 208500 | 208250 | 3395 |
| 324 | 20250327 | 131000 | 291929939250 | 208500 | 208500 | 208500 | 208000 | 1444 |
| 325 | 20250327 | 130900 | 291628942750 | 208500 | 208000 | 208500 | 208000 | 3517 |
| 326 | 20250327 | 130800 | 290895947500 | 208500 | 208500 | 209000 | 208000 | 10080 |
| 327 | 20250327 | 130700 | 288794415000 | 208500 | 208500 | 208500 | 208000 | 3324 |
| 328 | 20250327 | 130600 | 288101517500 | 208500 | 207500 | 208500 | 207500 | 38456 |
| 329 | 20250327 | 130500 | 280101641750 | 208000 | 207500 | 208000 | 207500 | 6561 |
| 330 | 20250327 | 130400 | 278738023750 | 207500 | 207500 | 207750 | 207500 | 1130 |
| 331 | 20250327 | 130300 | 278503521750 | 207500 | 208000 | 208000 | 207500 | 3849 |
| 332 | 20250327 | 130200 | 277704521500 | 207500 | 207750 | 208000 | 207500 | 1812 |
| 333 | 20250327 | 130100 | 277328284500 | 207500 | 208000 | 208000 | 207500 | 2123 |
| 334 | 20250327 | 130000 | 276887389000 | 207500 | 208000 | 208000 | 207500 | 1875 |
| 335 | 20250327 | 125900 | 276497983750 | 208000 | 208000 | 208000 | 207500 | 1890 |
| 336 | 20250327 | 125800 | 276105399000 | 207500 | 208000 | 208000 | 207500 | 2178 |
| 337 | 20250327 | 125700 | 275653210250 | 207500 | 208000 | 208000 | 207500 | 2802 |
| 338 | 20250327 | 125600 | 275071428500 | 208000 | 207750 | 208000 | 207500 | 1733 |
| 339 | 20250327 | 125500 | 274711698250 | 207500 | 207500 | 208000 | 207500 | 1659 |
| 340 | 20250327 | 125400 | 274367286500 | 208000 | 208000 | 208000 | 207500 | 1594 |
| 341 | 20250327 | 125300 | 274036321750 | 208000 | 207500 | 208000 | 207500 | 1637 |
| 342 | 20250327 | 125200 | 273696363750 | 207500 | 208000 | 208000 | 207500 | 1518 |
| 343 | 20250327 | 125100 | 273381151000 | 208000 | 208000 | 208000 | 207500 | 2837 |
| 344 | 20250327 | 125000 | 272792235750 | 208000 | 207500 | 208000 | 207500 | 1897 |
| 345 | 20250327 | 124900 | 272398361000 | 208000 | 208000 | 208000 | 207500 | 2756 |
| 346 | 20250327 | 124800 | 271826170000 | 207500 | 207750 | 208000 | 207500 | 2871 |
| 347 | 20250327 | 124700 | 271230228250 | 207500 | 208000 | 208000 | 207500 | 1703 |
| 348 | 20250327 | 124600 | 270876720750 | 207500 | 207500 | 208000 | 207500 | 2147 |
| 349 | 20250327 | 124500 | 270430641000 | 208000 | 207750 | 208000 | 207500 | 1687 |
| 350 | 20250327 | 124400 | 270080463750 | 207500 | 207750 | 208000 | 207500 | 1375 |
| 351 | 20250327 | 124300 | 269794998250 | 207500 | 207750 | 208000 | 207500 | 1950 |
| 352 | 20250327 | 124200 | 269389944750 | 207750 | 208000 | 208000 | 207500 | 1163 |
| 353 | 20250327 | 124100 | 269148495500 | 208000 | 208000 | 208000 | 207500 | 1600 |
| 354 | 20250327 | 124000 | 268816191500 | 208000 | 208000 | 208000 | 207500 | 1432 |
| 355 | 20250327 | 123900 | 268518648000 | 208000 | 208000 | 208000 | 207500 | 1764 |
| 356 | 20250327 | 123800 | 268151887500 | 207500 | 207500 | 208000 | 207500 | 4530 |
| 357 | 20250327 | 123700 | 267209804500 | 208000 | 208000 | 208000 | 207500 | 2726 |
| 358 | 20250327 | 123600 | 266643174500 | 207750 | 207500 | 208000 | 207500 | 2706 |
| 359 | 20250327 | 123500 | 266080849000 | 208000 | 208000 | 208000 | 207500 | 1837 |
| 360 | 20250327 | 123400 | 265699232750 | 208000 | 207750 | 208000 | 207500 | 1722 |
| 361 | 20250327 | 123300 | 265341635000 | 207750 | 208000 | 208000 | 207500 | 3386 |
| 362 | 20250327 | 123200 | 264638375250 | 208000 | 207500 | 208000 | 207500 | 1619 |
| 363 | 20250327 | 123100 | 264302254250 | 207750 | 207500 | 208000 | 207500 | 2446 |
| 364 | 20250327 | 123000 | 263794365000 | 207500 | 208000 | 208000 | 207500 | 1628 |
| 365 | 20250327 | 122900 | 263456380500 | 208000 | 207750 | 208000 | 207500 | 1998 |
| 366 | 20250327 | 122800 | 263041544500 | 207500 | 208000 | 208000 | 207500 | 2363 |
| 367 | 20250327 | 122700 | 262550959500 | 208000 | 208000 | 208000 | 207500 | 1756 |
| 368 | 20250327 | 122600 | 262186241750 | 207500 | 208000 | 208500 | 207500 | 6129 |
| 369 | 20250327 | 122500 | 260911734500 | 208000 | 208500 | 208500 | 208000 | 13689 |
| 370 | 20250327 | 122400 | 258064147250 | 208500 | 208500 | 208500 | 208000 | 1035 |
| 371 | 20250327 | 122300 | 257848553750 | 208000 | 208500 | 208500 | 208000 | 1030 |
| 372 | 20250327 | 122200 | 257633931750 | 208500 | 208750 | 208750 | 208000 | 1659 |
| 373 | 20250327 | 122100 | 257288428000 | 208500 | 208750 | 209000 | 208000 | 10436 |
| 374 | 20250327 | 122000 | 255112683000 | 209000 | 209000 | 209000 | 208500 | 1050 |
| 375 | 20250327 | 121900 | 254893467750 | 208500 | 208750 | 209000 | 208500 | 638 |
| 376 | 20250327 | 121800 | 254760205250 | 208750 | 208500 | 209000 | 208000 | 8126 |
| 377 | 20250327 | 121700 | 253065749500 | 208500 | 209000 | 209000 | 208000 | 6143 |
| 378 | 20250327 | 121600 | 251785655750 | 209000 | 208750 | 209000 | 208500 | 634 |
| 379 | 20250327 | 121500 | 251653370250 | 208500 | 208500 | 209000 | 208000 | 10276 |
| 380 | 20250327 | 121400 | 249510806750 | 208250 | 208250 | 208500 | 208000 | 3347 |
| 381 | 20250327 | 121300 | 248813092750 | 208250 | 208500 | 208500 | 208000 | 1281 |
| 382 | 20250327 | 121200 | 248546267000 | 208500 | 208500 | 208500 | 208000 | 5925 |
| 383 | 20250327 | 121100 | 247311210000 | 208500 | 208000 | 208500 | 208000 | 1440 |
| 384 | 20250327 | 121000 | 247011248250 | 208250 | 208500 | 208500 | 208000 | 4661 |
| 385 | 20250327 | 120900 | 246039815500 | 208500 | 208500 | 208500 | 208000 | 1992 |
| 386 | 20250327 | 120800 | 245625014000 | 208500 | 208500 | 208500 | 208000 | 7595 |
| 387 | 20250327 | 120700 | 244042491250 | 208500 | 208500 | 209000 | 208500 | 1278 |
| 388 | 20250327 | 120600 | 243775751000 | 209000 | 209000 | 209000 | 208500 | 1828 |
| 389 | 20250327 | 120500 | 243394367000 | 209000 | 208500 | 209000 | 208500 | 1459 |
| 390 | 20250327 | 120400 | 243089917500 | 208500 | 208500 | 209000 | 208500 | 1090 |
| 391 | 20250327 | 120300 | 242862353750 | 209000 | 208500 | 209000 | 208500 | 1345 |
| 392 | 20250327 | 120200 | 242581604250 | 208500 | 208500 | 209000 | 208500 | 1346 |
| 393 | 20250327 | 120100 | 242300694000 | 208500 | 208750 | 209000 | 208500 | 1781 |
| 394 | 20250327 | 120000 | 241929044500 | 208500 | 209000 | 209000 | 208500 | 1182 |
| 395 | 20250327 | 115900 | 241682276000 | 209000 | 209000 | 209000 | 208500 | 1494 |
| 396 | 20250327 | 115800 | 241370235000 | 208500 | 209000 | 209000 | 208500 | 1169 |
| 397 | 20250327 | 115700 | 241126312250 | 208500 | 209000 | 209000 | 208500 | 1300 |
| 398 | 20250327 | 115600 | 240854946750 | 208500 | 208500 | 209000 | 208500 | 1123 |
| 399 | 20250327 | 115500 | 240620565750 | 208750 | 209000 | 209250 | 208500 | 2746 |
| 400 | 20250327 | 115400 | 240046887000 | 209000 | 209000 | 209250 | 209000 | 5622 |
| 401 | 20250327 | 115300 | 238871766000 | 209250 | 209000 | 209500 | 209000 | 1911 |
| 402 | 20250327 | 115200 | 238472129750 | 209000 | 209500 | 209500 | 209000 | 679 |
| 403 | 20250327 | 115100 | 238329940000 | 209000 | 209500 | 209500 | 208500 | 23611 |
| 404 | 20250327 | 115000 | 233396310500 | 209500 | 209750 | 210000 | 209000 | 13976 |
| 405 | 20250327 | 114900 | 230468788500 | 209500 | 210000 | 210000 | 209500 | 968 |
| 406 | 20250327 | 114800 | 230265617000 | 209500 | 209750 | 210000 | 209500 | 1033 |
| 407 | 20250327 | 114700 | 230048899750 | 209500 | 209500 | 210000 | 209500 | 1230 |
| 408 | 20250327 | 114600 | 229790863000 | 209500 | 209500 | 210000 | 209500 | 1115 |
| 409 | 20250327 | 114500 | 229556935250 | 209500 | 210000 | 210000 | 209500 | 1249 |
| 410 | 20250327 | 114400 | 229295102500 | 209500 | 209750 | 210000 | 209500 | 1181 |
| 411 | 20250327 | 114300 | 229047260000 | 209750 | 209750 | 210000 | 209500 | 1054 |
| 412 | 20250327 | 114200 | 228826140250 | 209750 | 209500 | 210000 | 209500 | 3306 |
| 413 | 20250327 | 114100 | 228133301000 | 209500 | 209500 | 209500 | 209000 | 2702 |
| 414 | 20250327 | 114000 | 227567353000 | 209500 | 209250 | 209500 | 209000 | 1054 |
| 415 | 20250327 | 113900 | 227346637750 | 209500 | 209500 | 209500 | 209250 | 1502 |
| 416 | 20250327 | 113800 | 227032049250 | 209500 | 209500 | 209500 | 209000 | 1113 |
| 417 | 20250327 | 113700 | 226799027000 | 209500 | 209250 | 209500 | 209000 | 1943 |
| 418 | 20250327 | 113600 | 226392292250 | 209000 | 209000 | 209500 | 209000 | 2223 |
| 419 | 20250327 | 113500 | 225926779500 | 209000 | 209500 | 209500 | 209000 | 1164 |
| 420 | 20250327 | 113400 | 225683071500 | 209500 | 209250 | 209500 | 209000 | 2806 |
| 421 | 20250327 | 113300 | 225096491250 | 209250 | 208250 | 209500 | 208250 | 10944 |
| 422 | 20250327 | 113200 | 222811708250 | 208500 | 208500 | 208500 | 208000 | 4816 |
| 423 | 20250327 | 113100 | 221807686250 | 208000 | 208000 | 208500 | 208000 | 1533 |
| 424 | 20250327 | 113000 | 221488507250 | 208500 | 208500 | 208500 | 208000 | 1420 |
| 425 | 20250327 | 112900 | 221192833750 | 208500 | 208500 | 208500 | 208000 | 1787 |
| 426 | 20250327 | 112800 | 220820844250 | 208500 | 208500 | 208500 | 208000 | 2300 |
| 427 | 20250327 | 112700 | 220341917750 | 208500 | 208500 | 208500 | 208000 | 1439 |
| 428 | 20250327 | 112600 | 220042354000 | 208500 | 208500 | 208500 | 208000 | 1502 |
| 429 | 20250327 | 112500 | 219729577750 | 208500 | 208500 | 208500 | 208000 | 1284 |
| 430 | 20250327 | 112400 | 219462171750 | 208000 | 208500 | 208500 | 208000 | 1582 |
| 431 | 20250327 | 112300 | 219132593500 | 208500 | 208250 | 208500 | 208000 | 1398 |
| 432 | 20250327 | 112200 | 218841425500 | 208250 | 208500 | 208500 | 208000 | 1001 |
| 433 | 20250327 | 112100 | 218632940000 | 208000 | 208000 | 208500 | 208000 | 1909 |
| 434 | 20250327 | 112000 | 218235380500 | 208500 | 208500 | 208500 | 208000 | 2047 |
| 435 | 20250327 | 111900 | 217808800250 | 208000 | 208500 | 208500 | 208000 | 1219 |
| 436 | 20250327 | 111800 | 217554956250 | 208500 | 208250 | 208500 | 208000 | 976 |
| 437 | 20250327 | 111700 | 217351684000 | 208250 | 208500 | 208500 | 208000 | 1840 |
| 438 | 20250327 | 111600 | 216968661250 | 208500 | 208000 | 208500 | 208000 | 1485 |
| 439 | 20250327 | 111500 | 216659484500 | 208000 | 208750 | 208750 | 208000 | 8029 |
| 440 | 20250327 | 111400 | 214986691250 | 208500 | 208500 | 209000 | 208000 | 1214 |
| 441 | 20250327 | 111300 | 214733549500 | 208500 | 208250 | 208750 | 208000 | 13660 |
| 442 | 20250327 | 111200 | 211885846750 | 208500 | 208250 | 208500 | 208000 | 3563 |
| 443 | 20250327 | 111100 | 211143102750 | 208250 | 208500 | 208500 | 207500 | 18620 |
| 444 | 20250327 | 111000 | 207269638750 | 208000 | 208000 | 208500 | 207500 | 8475 |
| 445 | 20250327 | 110900 | 205506165500 | 207750 | 207500 | 208000 | 207500 | 5112 |
| 446 | 20250327 | 110800 | 204443555250 | 208000 | 208000 | 208000 | 207500 | 3930 |
| 447 | 20250327 | 110700 | 203626858750 | 207750 | 208000 | 208000 | 207750 | 2384 |
| 448 | 20250327 | 110600 | 203131173250 | 207750 | 207750 | 208000 | 207750 | 1415 |
| 449 | 20250327 | 110500 | 202836983000 | 207750 | 207750 | 208000 | 207500 | 1490 |
| 450 | 20250327 | 110400 | 202527446250 | 207750 | 208000 | 208000 | 207500 | 2450 |
| 451 | 20250327 | 110300 | 202017992500 | 207500 | 208000 | 208000 | 207500 | 6193 |
| 452 | 20250327 | 110200 | 200730275500 | 208000 | 208000 | 208000 | 207500 | 2410 |
| 453 | 20250327 | 110100 | 200229216000 | 207500 | 208000 | 208000 | 207500 | 2452 |
| 454 | 20250327 | 110000 | 199719954750 | 207750 | 207500 | 208000 | 207500 | 3681 |
| 455 | 20250327 | 105900 | 198954805750 | 208000 | 207750 | 208000 | 207500 | 1586 |
| 456 | 20250327 | 105800 | 198625418250 | 207750 | 207500 | 208000 | 207500 | 3500 |
| 457 | 20250327 | 105700 | 197898465000 | 207500 | 207500 | 208000 | 207500 | 9693 |
| 458 | 20250327 | 105600 | 195886513000 | 207500 | 207500 | 207750 | 207500 | 897 |
| 459 | 20250327 | 105500 | 195700364000 | 207500 | 207500 | 208000 | 207500 | 11604 |
| 460 | 20250327 | 105400 | 193292481250 | 208000 | 208000 | 208000 | 207500 | 7178 |
| 461 | 20250327 | 105300 | 191802530500 | 208000 | 208000 | 208000 | 207500 | 1720 |
| 462 | 20250327 | 105200 | 191445481500 | 207500 | 208000 | 208250 | 207500 | 14739 |
| 463 | 20250327 | 105100 | 188381066750 | 208250 | 208000 | 208500 | 208000 | 2123 |
| 464 | 20250327 | 105000 | 187939390250 | 208000 | 208500 | 208500 | 208000 | 6362 |
| 465 | 20250327 | 104900 | 186615922750 | 208000 | 208500 | 208500 | 208000 | 1245 |
| 466 | 20250327 | 104800 | 186356544000 | 208500 | 208000 | 208500 | 207500 | 36752 |
| 467 | 20250327 | 104700 | 178712525750 | 208500 | 208500 | 208500 | 208000 | 22493 |
| 468 | 20250327 | 104600 | 174032884750 | 208000 | 208500 | 209000 | 208000 | 18891 |
| 469 | 20250327 | 104500 | 170094175500 | 208500 | 209000 | 209000 | 208000 | 19112 |
| 470 | 20250327 | 104400 | 166110060250 | 209000 | 209500 | 209500 | 208500 | 20857 |
| 471 | 20250327 | 104300 | 161752521750 | 209500 | 209500 | 209500 | 209000 | 2053 |
| 472 | 20250327 | 104200 | 161322778500 | 209500 | 209500 | 209500 | 209000 | 2229 |
| 473 | 20250327 | 104100 | 160855886250 | 209500 | 209000 | 209500 | 209000 | 1219 |
| 474 | 20250327 | 104000 | 160600565000 | 209500 | 209000 | 209500 | 209000 | 3362 |
| 475 | 20250327 | 103900 | 159896471250 | 209250 | 209500 | 209500 | 209000 | 299 |
| 476 | 20250327 | 103800 | 159833945500 | 209500 | 209000 | 209500 | 209000 | 951 |
| 477 | 20250327 | 103700 | 159634867000 | 209000 | 209000 | 209500 | 209000 | 345 |
| 478 | 20250327 | 103600 | 159562714000 | 209000 | 209500 | 209500 | 209000 | 1316 |
| 479 | 20250327 | 103500 | 159287609750 | 209500 | 210000 | 210000 | 209000 | 7667 |
| 480 | 20250327 | 103400 | 157682177000 | 209500 | 210000 | 210000 | 209000 | 29694 |
| 481 | 20250327 | 103300 | 151464104500 | 209500 | 210000 | 210000 | 209500 | 8427 |
| 482 | 20250327 | 103200 | 149698500500 | 210000 | 209500 | 210000 | 209500 | 885 |
| 483 | 20250327 | 103100 | 149512878750 | 210000 | 209500 | 210000 | 209500 | 1316 |
| 484 | 20250327 | 103000 | 149236966000 | 210000 | 209500 | 210000 | 209500 | 1877 |
| 485 | 20250327 | 102900 | 148843517000 | 209750 | 209500 | 210000 | 209500 | 6534 |
| 486 | 20250327 | 102800 | 147474549750 | 209500 | 210000 | 210000 | 209500 | 1973 |
| 487 | 20250327 | 102700 | 147060933250 | 209500 | 210000 | 210000 | 209500 | 1185 |
| 488 | 20250327 | 102600 | 146812454500 | 209500 | 210000 | 210000 | 209500 | 1014 |
| 489 | 20250327 | 102500 | 146599810500 | 209500 | 210000 | 210000 | 209500 | 1593 |
| 490 | 20250327 | 102400 | 146265901750 | 210000 | 209500 | 210000 | 209500 | 1396 |
| 491 | 20250327 | 102300 | 145973345000 | 210000 | 210000 | 210000 | 209500 | 1161 |
| 492 | 20250327 | 102200 | 145729790500 | 209750 | 210500 | 210500 | 209500 | 13317 |
| 493 | 20250327 | 102100 | 142934542750 | 210000 | 210000 | 210500 | 210000 | 1377 |
| 494 | 20250327 | 102000 | 142645226250 | 210500 | 210000 | 210500 | 210000 | 669 |
| 495 | 20250327 | 101900 | 142504654000 | 210500 | 210500 | 210500 | 210000 | 860 |
| 496 | 20250327 | 101800 | 142323940500 | 210500 | 210000 | 210500 | 209750 | 2095 |
| 497 | 20250327 | 101700 | 141883915750 | 210000 | 210250 | 210500 | 209500 | 18533 |
| 498 | 20250327 | 101600 | 137993080750 | 210250 | 210500 | 210500 | 210000 | 1770 |
| 499 | 20250327 | 101500 | 137621316250 | 210500 | 210000 | 210500 | 210000 | 687 |
| 500 | 20250327 | 101400 | 137476857000 | 210000 | 211000 | 211000 | 210000 | 14981 |
| 501 | 20250327 | 101300 | 134324117250 | 210500 | 211000 | 211000 | 210500 | 1358 |
| 502 | 20250327 | 101200 | 134037912500 | 211000 | 211000 | 211000 | 210500 | 1642 |
| 503 | 20250327 | 101100 | 133692011750 | 211000 | 211000 | 211000 | 210500 | 3524 |
| 504 | 20250327 | 101000 | 132948841750 | 211000 | 210500 | 211000 | 210500 | 1223 |
| 505 | 20250327 | 100900 | 132690970250 | 210500 | 210500 | 211000 | 210500 | 1496 |
| 506 | 20250327 | 100800 | 132375669000 | 210500 | 210750 | 211000 | 210500 | 431 |
| 507 | 20250327 | 100700 | 132284853000 | 210750 | 211000 | 211000 | 210500 | 1034 |
| 508 | 20250327 | 100600 | 132066762750 | 210750 | 211500 | 211500 | 210500 | 17342 |
| 509 | 20250327 | 100500 | 128409372750 | 211500 | 211500 | 211500 | 211000 | 1739 |
| 510 | 20250327 | 100400 | 128041678500 | 211500 | 211500 | 211500 | 211000 | 1526 |
| 511 | 20250327 | 100300 | 127719156750 | 211000 | 211500 | 211500 | 211000 | 1400 |
| 512 | 20250327 | 100200 | 127423274250 | 211000 | 211500 | 211500 | 211000 | 1444 |
| 513 | 20250327 | 100100 | 127118026500 | 211500 | 211500 | 211500 | 211000 | 855 |
| 514 | 20250327 | 100000 | 126937255000 | 211500 | 211000 | 211500 | 210500 | 7089 |
| 515 | 20250327 | 095900 | 125441279000 | 211000 | 211500 | 211500 | 210500 | 8400 |
| 516 | 20250327 | 095800 | 123668385750 | 211000 | 211500 | 211500 | 211000 | 2439 |
| 517 | 20250327 | 095700 | 123152956250 | 211500 | 211500 | 211500 | 211000 | 2654 |
| 518 | 20250327 | 095600 | 122591719250 | 211000 | 211500 | 211500 | 211000 | 3753 |
| 519 | 20250327 | 095500 | 121798646000 | 211500 | 211500 | 211500 | 211000 | 2154 |
| 520 | 20250327 | 095400 | 121343346250 | 211000 | 211250 | 211500 | 211000 | 2399 |
| 521 | 20250327 | 095300 | 120836120750 | 211500 | 211250 | 211500 | 211000 | 2634 |
| 522 | 20250327 | 095200 | 120279625500 | 211250 | 211500 | 211500 | 211000 | 1732 |
| 523 | 20250327 | 095100 | 119913418250 | 211000 | 211500 | 211500 | 211000 | 3996 |
| 524 | 20250327 | 095000 | 119068792750 | 211500 | 211500 | 211500 | 211000 | 5851 |
| 525 | 20250327 | 094900 | 117833481750 | 211000 | 211000 | 211500 | 210500 | 7353 |
| 526 | 20250327 | 094800 | 116281561750 | 211000 | 211000 | 211000 | 210500 | 1619 |
| 527 | 20250327 | 094700 | 115940106750 | 210500 | 211250 | 211500 | 210500 | 7333 |
| 528 | 20250327 | 094600 | 114392746250 | 211250 | 211000 | 211500 | 210750 | 5601 |
| 529 | 20250327 | 094500 | 113210230250 | 211000 | 211000 | 211000 | 210500 | 2125 |
| 530 | 20250327 | 094400 | 112761974500 | 211000 | 211000 | 211000 | 210500 | 2104 |
| 531 | 20250327 | 094300 | 112318135750 | 211000 | 211500 | 211500 | 210500 | 8478 |
| 532 | 20250327 | 094200 | 110528969250 | 211500 | 211500 | 211750 | 211000 | 4558 |
| 533 | 20250327 | 094100 | 109564937750 | 211500 | 211500 | 211500 | 211000 | 2156 |
| 534 | 20250327 | 094000 | 109108960000 | 211500 | 211500 | 211750 | 211000 | 9205 |
| 535 | 20250327 | 093900 | 107162103000 | 211500 | 211500 | 212000 | 211000 | 19951 |
| 536 | 20250327 | 093800 | 102940083000 | 211500 | 211500 | 211500 | 211000 | 3571 |
| 537 | 20250327 | 093700 | 102185112250 | 211500 | 211500 | 212000 | 211000 | 8393 |
| 538 | 20250327 | 093600 | 100409943750 | 211500 | 210500 | 212000 | 210250 | 17370 |
| 539 | 20250327 | 093500 | 96741615000 | 210500 | 210500 | 210500 | 210000 | 3341 |
| 540 | 20250327 | 093400 | 96038478250 | 210500 | 210000 | 210500 | 209500 | 11802 |
| 541 | 20250327 | 093300 | 93559205750 | 210000 | 210000 | 210000 | 209500 | 2693 |
| 542 | 20250327 | 093200 | 92993960250 | 210000 | 210000 | 210000 | 209500 | 2216 |
| 543 | 20250327 | 093100 | 92528853500 | 210000 | 209500 | 210000 | 209000 | 7457 |
| 544 | 20250327 | 093000 | 90966584000 | 209500 | 209000 | 209500 | 209000 | 6741 |
| 545 | 20250327 | 092900 | 89554508500 | 209250 | 209500 | 209500 | 209000 | 2116 |
| 546 | 20250327 | 092800 | 89111724750 | 209000 | 210000 | 210000 | 209000 | 12130 |
| 547 | 20250327 | 092700 | 86570910000 | 209500 | 209750 | 210000 | 209500 | 3165 |
| 548 | 20250327 | 092600 | 85907432250 | 209500 | 209500 | 210000 | 209500 | 2544 |
| 549 | 20250327 | 092500 | 85373960000 | 209750 | 209500 | 210000 | 209500 | 2514 |
| 550 | 20250327 | 092400 | 84846868500 | 209500 | 209500 | 210000 | 209000 | 13681 |
| 551 | 20250327 | 092300 | 81981008250 | 209000 | 210000 | 210000 | 209000 | 8579 |
| 552 | 20250327 | 092200 | 80183787250 | 209500 | 209000 | 209500 | 209000 | 6852 |
| 553 | 20250327 | 092100 | 78749068750 | 209250 | 209500 | 209500 | 209000 | 1648 |
| 554 | 20250327 | 092000 | 78404293000 | 209000 | 209750 | 210000 | 209000 | 8485 |
| 555 | 20250327 | 091900 | 76627950250 | 209750 | 210000 | 210000 | 209000 | 17246 |
| 556 | 20250327 | 091800 | 73014810500 | 210000 | 210500 | 210500 | 209500 | 9348 |
| 557 | 20250327 | 091700 | 71052004500 | 210500 | 210250 | 210500 | 210000 | 6491 |
| 558 | 20250327 | 091600 | 69688394750 | 210000 | 210000 | 210500 | 210000 | 10428 |
| 559 | 20250327 | 091500 | 67494851500 | 210500 | 210500 | 210500 | 209500 | 22797 |
| 560 | 20250327 | 091400 | 62706505250 | 210500 | 210500 | 210500 | 210000 | 1724 |
| 561 | 20250327 | 091300 | 62343829750 | 210500 | 210500 | 210500 | 210000 | 3883 |
| 562 | 20250327 | 091200 | 61526683000 | 210500 | 210500 | 211000 | 210000 | 8631 |
| 563 | 20250327 | 091100 | 59710085500 | 210500 | 210500 | 211000 | 210000 | 12033 |
| 564 | 20250327 | 091000 | 57177598500 | 210500 | 210000 | 210500 | 209500 | 13859 |
| 565 | 20250327 | 090900 | 54266950750 | 209500 | 210000 | 210500 | 209500 | 17820 |
| 566 | 20250327 | 090800 | 50525166500 | 209750 | 210000 | 210250 | 209500 | 18717 |
| 567 | 20250327 | 090700 | 46596007000 | 210000 | 209500 | 210000 | 209500 | 2656 |
| 568 | 20250327 | 090600 | 46038942000 | 209500 | 209500 | 210000 | 209500 | 9635 |
| 569 | 20250327 | 090500 | 44019281250 | 209500 | 209500 | 210000 | 209000 | 20403 |
| 570 | 20250327 | 090400 | 39743920250 | 209000 | 208750 | 209500 | 208500 | 15764 |
| 571 | 20250327 | 090300 | 36449046250 | 208750 | 209000 | 209000 | 208000 | 24917 |
| 572 | 20250327 | 090200 | 31254787250 | 209000 | 209000 | 209000 | 208500 | 15409 |
| 573 | 20250327 | 090100 | 28039702750 | 209000 | 208000 | 209000 | 208000 | 31707 |
| 574 | 20250327 | 090000 | 21425755750 | 208500 | 208000 | 209000 | 208000 | 102980 |