35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 184500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 3 | 20250325 | 184400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20250325 | 184300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20250325 | 184200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20250325 | 184100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20250325 | 184000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20250325 | 183900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20250325 | 183800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20250325 | 183700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20250325 | 183600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20250325 | 183500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20250325 | 183400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20250325 | 183300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20250325 | 183200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20250325 | 183100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20250325 | 183000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20250325 | 182900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20250325 | 182800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20250325 | 182700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20250325 | 182600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20250325 | 182500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20250325 | 182400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20250325 | 182300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20250325 | 182200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20250325 | 182100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20250325 | 182000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20250325 | 181900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20250325 | 181800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20250325 | 181700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20250325 | 181600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20250325 | 181500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 33 | 20250325 | 181400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20250325 | 181300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20250325 | 181200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20250325 | 181100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20250325 | 181000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20250325 | 180900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20250325 | 180800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20250325 | 180700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20250325 | 180600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20250325 | 180500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20250325 | 180400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20250325 | 180300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20250325 | 180200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20250325 | 180100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20250325 | 180000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20250325 | 175900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20250325 | 175800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20250325 | 175700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20250325 | 175600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20250325 | 175500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20250325 | 175400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20250325 | 175300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20250325 | 175200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20250325 | 175100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20250325 | 175000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20250325 | 174900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20250325 | 174800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20250325 | 174700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20250325 | 174600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20250325 | 174500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 63 | 20250325 | 174400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20250325 | 174300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20250325 | 174200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20250325 | 174100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20250325 | 174000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20250325 | 173900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20250325 | 173800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20250325 | 173700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20250325 | 173600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20250325 | 173500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20250325 | 173400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20250325 | 173300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20250325 | 173200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20250325 | 173100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20250325 | 173000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20250325 | 172900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20250325 | 172800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20250325 | 172700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20250325 | 172600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20250325 | 172500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20250325 | 172400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20250325 | 172300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20250325 | 172200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20250325 | 172100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20250325 | 172000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20250325 | 171900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20250325 | 171800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20250325 | 171700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20250325 | 171600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20250325 | 171500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 93 | 20250325 | 171400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20250325 | 171300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20250325 | 171200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20250325 | 171100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20250325 | 171000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20250325 | 170900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20250325 | 170800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20250325 | 170700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20250325 | 170600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20250325 | 170500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20250325 | 170400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20250325 | 170300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20250325 | 170200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20250325 | 170100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20250325 | 170000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20250325 | 165900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20250325 | 165800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20250325 | 165700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20250325 | 165600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20250325 | 165500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20250325 | 165400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20250325 | 165300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20250325 | 165200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20250325 | 165100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20250325 | 165000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20250325 | 164900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20250325 | 164800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20250325 | 164700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20250325 | 164600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20250325 | 164500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 123 | 20250325 | 164400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20250325 | 164300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20250325 | 164200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20250325 | 164100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20250325 | 164000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20250325 | 163900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20250325 | 163800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20250325 | 163700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20250325 | 163600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20250325 | 163500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20250325 | 163400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20250325 | 163300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20250325 | 163200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20250325 | 163100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20250325 | 163000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20250325 | 162900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20250325 | 162800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20250325 | 162700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20250325 | 162600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20250325 | 162500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20250325 | 162400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20250325 | 162300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20250325 | 162200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20250325 | 162100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20250325 | 162000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20250325 | 161900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20250325 | 161800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20250325 | 161700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20250325 | 161600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20250325 | 161500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 153 | 20250325 | 161400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20250325 | 161300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20250325 | 161200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20250325 | 161100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20250325 | 161000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20250325 | 160900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20250325 | 160800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20250325 | 160700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20250325 | 160600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20250325 | 160500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20250325 | 160400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20250325 | 160300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20250325 | 160200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20250325 | 160100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20250325 | 160000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20250325 | 155900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20250325 | 155800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20250325 | 155700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20250325 | 155600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20250325 | 155500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20250325 | 155400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20250325 | 155300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20250325 | 155200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20250325 | 155100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20250325 | 155000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20250325 | 154900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20250325 | 154800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20250325 | 154700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20250325 | 154600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20250325 | 154500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 183 | 20250325 | 154400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20250325 | 154300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20250325 | 154200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20250325 | 154100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20250325 | 154000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20250325 | 153900 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20250325 | 153800 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20250325 | 153700 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20250325 | 153600 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20250325 | 153500 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 193 | 20250325 | 153400 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20250325 | 153300 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20250325 | 153200 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20250325 | 153100 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20250325 | 153000 | 466961132750 | 220000 | 220000 | 220000 | 220000 | 74051 |
| 198 | 20250325 | 152900 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20250325 | 152800 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20250325 | 152700 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20250325 | 152600 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20250325 | 152500 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20250325 | 152400 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 204 | 20250325 | 152300 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 205 | 20250325 | 152200 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 206 | 20250325 | 152100 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 207 | 20250325 | 152000 | 450669912750 | 220000 | 220000 | 220000 | 220000 | 0 |
| 208 | 20250325 | 151900 | 450669912750 | 220000 | 220000 | 220500 | 219500 | 7642 |
| 209 | 20250325 | 151800 | 448990737500 | 219500 | 220000 | 220500 | 219500 | 5213 |
| 210 | 20250325 | 151700 | 447843899500 | 220500 | 220500 | 220500 | 220000 | 1687 |
| 211 | 20250325 | 151600 | 447472430250 | 220500 | 220500 | 220500 | 219500 | 6450 |
| 212 | 20250325 | 151500 | 446053184500 | 220500 | 220500 | 220500 | 220000 | 1559 |
| 213 | 20250325 | 151400 | 445709915250 | 220500 | 220500 | 220500 | 220000 | 1443 |
| 214 | 20250325 | 151300 | 445392145000 | 220500 | 220250 | 220500 | 220000 | 1310 |
| 215 | 20250325 | 151200 | 445103698500 | 220250 | 220500 | 221000 | 220000 | 6327 |
| 216 | 20250325 | 151100 | 443710157500 | 221000 | 221000 | 221000 | 220500 | 2306 |
| 217 | 20250325 | 151000 | 443201342250 | 221000 | 221000 | 221000 | 220500 | 1267 |
| 218 | 20250325 | 150900 | 442921686750 | 221000 | 221000 | 221000 | 220500 | 1419 |
| 219 | 20250325 | 150800 | 442608347000 | 221000 | 221000 | 221000 | 220500 | 943 |
| 220 | 20250325 | 150700 | 442400151250 | 221000 | 221500 | 221500 | 220500 | 6816 |
| 221 | 20250325 | 150600 | 440893749000 | 221500 | 221250 | 221500 | 221000 | 2194 |
| 222 | 20250325 | 150500 | 440408184000 | 221500 | 221000 | 221500 | 221000 | 1672 |
| 223 | 20250325 | 150400 | 440038112750 | 221500 | 221000 | 221500 | 221000 | 6576 |
| 224 | 20250325 | 150300 | 438581998500 | 221250 | 221000 | 221500 | 220500 | 4455 |
| 225 | 20250325 | 150200 | 437597259000 | 221000 | 221000 | 221000 | 220500 | 2986 |
| 226 | 20250325 | 150100 | 436938116000 | 221000 | 220000 | 221000 | 220000 | 4744 |
| 227 | 20250325 | 150000 | 435892455750 | 220500 | 220500 | 220500 | 220000 | 2917 |
| 228 | 20250325 | 145900 | 435249448750 | 220500 | 221000 | 221000 | 220000 | 6772 |
| 229 | 20250325 | 145800 | 433755521750 | 220500 | 221000 | 221000 | 220500 | 1618 |
| 230 | 20250325 | 145700 | 433398133000 | 220750 | 221000 | 221000 | 220750 | 1560 |
| 231 | 20250325 | 145600 | 433053439750 | 221000 | 220750 | 221000 | 220500 | 1642 |
| 232 | 20250325 | 145500 | 432690659500 | 220750 | 220750 | 221000 | 220500 | 1077 |
| 233 | 20250325 | 145400 | 432452726750 | 221000 | 220500 | 221000 | 220500 | 1482 |
| 234 | 20250325 | 145300 | 432125310000 | 221000 | 221250 | 221500 | 220500 | 6011 |
| 235 | 20250325 | 145200 | 430796385250 | 221250 | 220750 | 221500 | 220750 | 3612 |
| 236 | 20250325 | 145100 | 429997913500 | 221000 | 220500 | 221000 | 220500 | 1998 |
| 237 | 20250325 | 145000 | 429556417000 | 220500 | 220000 | 221000 | 220000 | 4173 |
| 238 | 20250325 | 144900 | 428636690750 | 220500 | 220750 | 221000 | 220000 | 5682 |
| 239 | 20250325 | 144800 | 427383965000 | 220750 | 221250 | 221500 | 220000 | 12350 |
| 240 | 20250325 | 144700 | 424658685250 | 221500 | 221500 | 222000 | 221000 | 4285 |
| 241 | 20250325 | 144600 | 423709770750 | 221000 | 221750 | 222000 | 221000 | 3487 |
| 242 | 20250325 | 144500 | 422937358750 | 221750 | 222500 | 222500 | 221500 | 10165 |
| 243 | 20250325 | 144400 | 420682605750 | 222000 | 222500 | 222500 | 222000 | 1693 |
| 244 | 20250325 | 144300 | 420306212250 | 222500 | 222500 | 222500 | 222000 | 2143 |
| 245 | 20250325 | 144200 | 419829949750 | 222500 | 222250 | 222500 | 222000 | 2064 |
| 246 | 20250325 | 144100 | 419370875250 | 222500 | 222000 | 222500 | 222000 | 1908 |
| 247 | 20250325 | 144000 | 418946682000 | 222500 | 222500 | 222500 | 222000 | 1175 |
| 248 | 20250325 | 143900 | 418685400750 | 222000 | 222000 | 222500 | 222000 | 1975 |
| 249 | 20250325 | 143800 | 418246130750 | 222500 | 222500 | 222500 | 222000 | 1942 |
| 250 | 20250325 | 143700 | 417814206750 | 222000 | 222250 | 222500 | 222000 | 1929 |
| 251 | 20250325 | 143600 | 417385255750 | 222250 | 222500 | 222500 | 222000 | 2526 |
| 252 | 20250325 | 143500 | 416823356000 | 222500 | 222000 | 222500 | 222000 | 1895 |
| 253 | 20250325 | 143400 | 416401922000 | 222500 | 222500 | 222500 | 222000 | 1549 |
| 254 | 20250325 | 143300 | 416057406250 | 222500 | 222500 | 222500 | 222000 | 1829 |
| 255 | 20250325 | 143200 | 415650631250 | 222500 | 222500 | 222500 | 222000 | 2869 |
| 256 | 20250325 | 143100 | 415012726750 | 222500 | 222500 | 222500 | 222000 | 1323 |
| 257 | 20250325 | 143000 | 414718463000 | 222500 | 222000 | 222500 | 222000 | 1619 |
| 258 | 20250325 | 142900 | 414358615000 | 222500 | 222000 | 222500 | 221750 | 5172 |
| 259 | 20250325 | 142800 | 413209946750 | 222000 | 222500 | 222500 | 221500 | 4286 |
| 260 | 20250325 | 142700 | 412258283500 | 222500 | 222500 | 222500 | 222000 | 1835 |
| 261 | 20250325 | 142600 | 411850454500 | 222500 | 221750 | 222500 | 221750 | 1945 |
| 262 | 20250325 | 142500 | 411418183000 | 222000 | 222000 | 222500 | 221500 | 2151 |
| 263 | 20250325 | 142400 | 410940718750 | 222000 | 222000 | 222500 | 221500 | 2011 |
| 264 | 20250325 | 142300 | 410494314000 | 221500 | 222500 | 223000 | 221500 | 8393 |
| 265 | 20250325 | 142200 | 408630398000 | 223000 | 222500 | 223000 | 222000 | 6453 |
| 266 | 20250325 | 142100 | 407194459500 | 222250 | 221500 | 222500 | 221500 | 5414 |
| 267 | 20250325 | 142000 | 405991750500 | 222000 | 221500 | 222000 | 221500 | 901 |
| 268 | 20250325 | 141900 | 405791861750 | 222000 | 222500 | 222500 | 221500 | 3550 |
| 269 | 20250325 | 141800 | 405003501250 | 222500 | 222000 | 222500 | 222000 | 1063 |
| 270 | 20250325 | 141700 | 404767153000 | 222000 | 222000 | 222500 | 222000 | 930 |
| 271 | 20250325 | 141600 | 404560367500 | 222000 | 222500 | 223000 | 222000 | 4975 |
| 272 | 20250325 | 141500 | 403453852750 | 222500 | 222500 | 223000 | 221500 | 12276 |
| 273 | 20250325 | 141400 | 400726125000 | 222500 | 222000 | 223000 | 222000 | 4286 |
| 274 | 20250325 | 141300 | 399772630250 | 222000 | 223000 | 223000 | 221750 | 7210 |
| 275 | 20250325 | 141200 | 398170431750 | 222500 | 222000 | 222500 | 221500 | 7208 |
| 276 | 20250325 | 141100 | 396569365000 | 222000 | 222500 | 223000 | 222000 | 9989 |
| 277 | 20250325 | 141000 | 394349997250 | 222000 | 222000 | 222500 | 222000 | 6877 |
| 278 | 20250325 | 140900 | 392820697000 | 222250 | 221500 | 222500 | 221500 | 6978 |
| 279 | 20250325 | 140800 | 391271147500 | 222000 | 221500 | 222000 | 221500 | 975 |
| 280 | 20250325 | 140700 | 391054773250 | 221500 | 221000 | 222000 | 221000 | 4012 |
| 281 | 20250325 | 140600 | 390166096250 | 221000 | 220500 | 221500 | 220500 | 4633 |
| 282 | 20250325 | 140500 | 389141999250 | 221000 | 220500 | 221000 | 220500 | 2319 |
| 283 | 20250325 | 140400 | 388629615500 | 221000 | 220500 | 221000 | 220500 | 960 |
| 284 | 20250325 | 140300 | 388417632500 | 221000 | 220500 | 221000 | 220500 | 836 |
| 285 | 20250325 | 140200 | 388233090750 | 221000 | 220500 | 221000 | 220500 | 1471 |
| 286 | 20250325 | 140100 | 387908456000 | 220500 | 220500 | 221000 | 220500 | 2302 |
| 287 | 20250325 | 140000 | 387400484500 | 221000 | 220500 | 221000 | 220500 | 1473 |
| 288 | 20250325 | 135900 | 387075304500 | 221000 | 220750 | 221000 | 220500 | 1075 |
| 289 | 20250325 | 135800 | 386837950000 | 221000 | 220750 | 221000 | 220500 | 1142 |
| 290 | 20250325 | 135700 | 386585839250 | 220500 | 220500 | 221000 | 220500 | 2474 |
| 291 | 20250325 | 135600 | 386040052250 | 220500 | 220500 | 221000 | 220500 | 899 |
| 292 | 20250325 | 135500 | 385841639000 | 220500 | 221000 | 221000 | 220500 | 820 |
| 293 | 20250325 | 135400 | 385660631000 | 221000 | 221500 | 221500 | 220500 | 4971 |
| 294 | 20250325 | 135300 | 384562215750 | 221000 | 221000 | 221500 | 221000 | 2389 |
| 295 | 20250325 | 135200 | 384034002750 | 221000 | 221500 | 221500 | 221000 | 612 |
| 296 | 20250325 | 135100 | 383898579500 | 221500 | 221500 | 221500 | 221000 | 884 |
| 297 | 20250325 | 135000 | 383702866500 | 221500 | 221500 | 221500 | 221000 | 534 |
| 298 | 20250325 | 134900 | 383584661500 | 221000 | 221750 | 221750 | 221000 | 2734 |
| 299 | 20250325 | 134800 | 382979132750 | 221500 | 221000 | 222000 | 221000 | 2359 |
| 300 | 20250325 | 134700 | 382456611000 | 221500 | 221500 | 222000 | 221000 | 3181 |
| 301 | 20250325 | 134600 | 381752468000 | 221500 | 221000 | 221500 | 221000 | 485 |
| 302 | 20250325 | 134500 | 381645117500 | 221000 | 221000 | 221500 | 220500 | 3941 |
| 303 | 20250325 | 134400 | 380774178750 | 221000 | 221500 | 221500 | 220500 | 4439 |
| 304 | 20250325 | 134300 | 379793037500 | 221500 | 221000 | 221500 | 220750 | 7963 |
| 305 | 20250325 | 134200 | 378033015500 | 221500 | 220500 | 221500 | 220500 | 2797 |
| 306 | 20250325 | 134100 | 377414805500 | 221000 | 221000 | 221000 | 220500 | 1332 |
| 307 | 20250325 | 134000 | 377120538750 | 221000 | 221000 | 221000 | 220500 | 2796 |
| 308 | 20250325 | 133900 | 376503188750 | 220500 | 221500 | 222000 | 220500 | 8683 |
| 309 | 20250325 | 133800 | 374583313000 | 222000 | 221500 | 222000 | 221500 | 831 |
| 310 | 20250325 | 133700 | 374399031500 | 222000 | 222000 | 222000 | 221500 | 1474 |
| 311 | 20250325 | 133600 | 374072228750 | 222000 | 221500 | 222000 | 221000 | 6450 |
| 312 | 20250325 | 133500 | 372643662750 | 222000 | 221000 | 222000 | 221000 | 4761 |
| 313 | 20250325 | 133400 | 371589140500 | 221000 | 221000 | 221500 | 220500 | 3325 |
| 314 | 20250325 | 133300 | 370854437500 | 221000 | 221000 | 221000 | 220500 | 1437 |
| 315 | 20250325 | 133200 | 370537351000 | 221000 | 221000 | 221000 | 220500 | 865 |
| 316 | 20250325 | 133100 | 370346469000 | 220500 | 220000 | 221000 | 219500 | 8250 |
| 317 | 20250325 | 133000 | 368529554250 | 220000 | 219750 | 220000 | 219500 | 1382 |
| 318 | 20250325 | 132900 | 368225989250 | 219500 | 220000 | 220500 | 219500 | 5656 |
| 319 | 20250325 | 132800 | 366982058250 | 220500 | 220250 | 220500 | 220000 | 699 |
| 320 | 20250325 | 132700 | 366828118000 | 220500 | 220500 | 220500 | 220000 | 1167 |
| 321 | 20250325 | 132600 | 366571156500 | 220500 | 220000 | 220500 | 220000 | 1956 |
| 322 | 20250325 | 132500 | 366140656750 | 220000 | 220000 | 220500 | 220000 | 3132 |
| 323 | 20250325 | 132400 | 365450976750 | 220000 | 220000 | 220500 | 220000 | 2018 |
| 324 | 20250325 | 132300 | 365006810500 | 220000 | 220250 | 220500 | 220000 | 835 |
| 325 | 20250325 | 132200 | 364822821750 | 220500 | 220500 | 220500 | 220000 | 627 |
| 326 | 20250325 | 132100 | 364684721500 | 220000 | 220500 | 220500 | 220000 | 657 |
| 327 | 20250325 | 132000 | 364539930000 | 220500 | 220500 | 220500 | 220000 | 485 |
| 328 | 20250325 | 131900 | 364433085750 | 220000 | 220000 | 220500 | 220000 | 1505 |
| 329 | 20250325 | 131800 | 364101840750 | 220500 | 220250 | 220500 | 220000 | 610 |
| 330 | 20250325 | 131700 | 363967391000 | 220500 | 221000 | 221500 | 220000 | 8286 |
| 331 | 20250325 | 131600 | 362139065000 | 221000 | 220500 | 221500 | 220000 | 7822 |
| 332 | 20250325 | 131500 | 360413412250 | 221000 | 220500 | 221000 | 220500 | 683 |
| 333 | 20250325 | 131400 | 360262631250 | 220500 | 221000 | 221000 | 220500 | 797 |
| 334 | 20250325 | 131300 | 360086579500 | 221000 | 220750 | 221000 | 220500 | 821 |
| 335 | 20250325 | 131200 | 359905338500 | 221000 | 220500 | 221000 | 220500 | 419 |
| 336 | 20250325 | 131100 | 359812840500 | 221000 | 220500 | 221000 | 220500 | 906 |
| 337 | 20250325 | 131000 | 359612867750 | 221000 | 220500 | 221000 | 220500 | 657 |
| 338 | 20250325 | 130900 | 359467823250 | 221000 | 221000 | 221000 | 220500 | 1481 |
| 339 | 20250325 | 130800 | 359140613750 | 221000 | 221000 | 221000 | 220500 | 1184 |
| 340 | 20250325 | 130700 | 358879343250 | 221000 | 220750 | 221000 | 220500 | 518 |
| 341 | 20250325 | 130600 | 358764920750 | 221000 | 221000 | 221000 | 220500 | 718 |
| 342 | 20250325 | 130500 | 358606329750 | 220750 | 220500 | 221000 | 220500 | 2985 |
| 343 | 20250325 | 130400 | 357946818250 | 221000 | 221000 | 221000 | 220500 | 3454 |
| 344 | 20250325 | 130300 | 357183876750 | 220500 | 221000 | 221000 | 220500 | 544 |
| 345 | 20250325 | 130200 | 357063801500 | 220500 | 221000 | 221000 | 220500 | 544 |
| 346 | 20250325 | 130100 | 356943711750 | 220500 | 220750 | 221000 | 220500 | 1579 |
| 347 | 20250325 | 130000 | 356594963000 | 220750 | 221000 | 221000 | 220500 | 866 |
| 348 | 20250325 | 125900 | 356403748250 | 220500 | 220500 | 221000 | 220500 | 1178 |
| 349 | 20250325 | 125800 | 356143883250 | 220500 | 220750 | 221000 | 220500 | 2014 |
| 350 | 20250325 | 125700 | 355699647000 | 220500 | 220750 | 221000 | 220500 | 2431 |
| 351 | 20250325 | 125600 | 355163487000 | 220750 | 221000 | 221250 | 220500 | 4294 |
| 352 | 20250325 | 125500 | 354214562250 | 221000 | 221500 | 222000 | 221000 | 4073 |
| 353 | 20250325 | 125400 | 353313099500 | 222000 | 222000 | 222000 | 221500 | 995 |
| 354 | 20250325 | 125300 | 353092528250 | 222000 | 221500 | 222000 | 221500 | 2832 |
| 355 | 20250325 | 125200 | 352465093000 | 222000 | 222000 | 222000 | 221500 | 423 |
| 356 | 20250325 | 125100 | 352371261750 | 221500 | 221500 | 222000 | 221500 | 639 |
| 357 | 20250325 | 125000 | 352229549750 | 221500 | 222000 | 222000 | 221500 | 1829 |
| 358 | 20250325 | 124900 | 351824162250 | 222000 | 222000 | 222500 | 221500 | 4913 |
| 359 | 20250325 | 124800 | 350733583000 | 222000 | 222500 | 222500 | 222000 | 739 |
| 360 | 20250325 | 124700 | 350569217750 | 222500 | 222000 | 222500 | 222000 | 713 |
| 361 | 20250325 | 124600 | 350410636500 | 222500 | 222500 | 222500 | 222000 | 538 |
| 362 | 20250325 | 124500 | 350291067250 | 222500 | 222000 | 222500 | 222000 | 929 |
| 363 | 20250325 | 124400 | 350084688250 | 222500 | 222500 | 222500 | 222000 | 604 |
| 364 | 20250325 | 124300 | 349950353000 | 222500 | 222500 | 222500 | 222000 | 463 |
| 365 | 20250325 | 124200 | 349847393000 | 222500 | 222500 | 222500 | 222000 | 634 |
| 366 | 20250325 | 124100 | 349706404500 | 222000 | 222000 | 223000 | 222000 | 6097 |
| 367 | 20250325 | 124000 | 348349692250 | 222000 | 222500 | 222500 | 222000 | 2556 |
| 368 | 20250325 | 123900 | 347781066000 | 222500 | 222500 | 222500 | 222000 | 947 |
| 369 | 20250325 | 123800 | 347570646000 | 222000 | 222000 | 222500 | 222000 | 778 |
| 370 | 20250325 | 123700 | 347397700500 | 222000 | 222000 | 222500 | 222000 | 601 |
| 371 | 20250325 | 123600 | 347264071250 | 222000 | 222500 | 222500 | 222000 | 466 |
| 372 | 20250325 | 123500 | 347160460000 | 222500 | 222250 | 222500 | 222000 | 906 |
| 373 | 20250325 | 123400 | 346958920750 | 222500 | 222250 | 222500 | 222000 | 773 |
| 374 | 20250325 | 123300 | 346787003250 | 222500 | 222500 | 222500 | 222000 | 700 |
| 375 | 20250325 | 123200 | 346631431500 | 222500 | 222000 | 222500 | 222000 | 849 |
| 376 | 20250325 | 123100 | 346442640750 | 222000 | 222000 | 222500 | 222000 | 901 |
| 377 | 20250325 | 123000 | 346242318750 | 222000 | 222500 | 222500 | 222000 | 825 |
| 378 | 20250325 | 122900 | 346058858250 | 222000 | 222000 | 223000 | 222000 | 2711 |
| 379 | 20250325 | 122800 | 345455778000 | 222250 | 222250 | 222500 | 222250 | 661 |
| 380 | 20250325 | 122700 | 345308754500 | 222250 | 222000 | 222500 | 222000 | 712 |
| 381 | 20250325 | 122600 | 345150466250 | 222500 | 222250 | 222500 | 222000 | 980 |
| 382 | 20250325 | 122500 | 344932594500 | 222250 | 223000 | 223000 | 222000 | 1509 |
| 383 | 20250325 | 122400 | 344596788750 | 222500 | 223000 | 223000 | 222500 | 511 |
| 384 | 20250325 | 122300 | 344482906250 | 222500 | 222250 | 223000 | 222000 | 1518 |
| 385 | 20250325 | 122200 | 344145009000 | 222250 | 222000 | 223000 | 222000 | 2173 |
| 386 | 20250325 | 122100 | 343661441750 | 222000 | 222000 | 222750 | 222000 | 3562 |
| 387 | 20250325 | 122000 | 342869332000 | 222000 | 222000 | 222500 | 222000 | 526 |
| 388 | 20250325 | 121900 | 342752379000 | 222000 | 222000 | 222500 | 222000 | 1426 |
| 389 | 20250325 | 121800 | 342435594500 | 222000 | 222000 | 222500 | 222000 | 1671 |
| 390 | 20250325 | 121700 | 342064098500 | 222500 | 221500 | 222500 | 221500 | 5979 |
| 391 | 20250325 | 121600 | 340735018000 | 222000 | 222000 | 222000 | 221500 | 1092 |
| 392 | 20250325 | 121500 | 340492827000 | 221500 | 221500 | 222000 | 221500 | 1642 |
| 393 | 20250325 | 121400 | 340128428500 | 221500 | 222000 | 222000 | 221500 | 1562 |
| 394 | 20250325 | 121300 | 339781835000 | 222000 | 222000 | 222000 | 221500 | 4154 |
| 395 | 20250325 | 121200 | 338861030250 | 221500 | 222000 | 222500 | 221500 | 4832 |
| 396 | 20250325 | 121100 | 337788413250 | 222500 | 222500 | 222500 | 222000 | 898 |
| 397 | 20250325 | 121000 | 337588782750 | 222000 | 222500 | 222500 | 222000 | 1073 |
| 398 | 20250325 | 120900 | 337350201500 | 222000 | 222500 | 222500 | 222000 | 576 |
| 399 | 20250325 | 120800 | 337222163000 | 222500 | 222500 | 222500 | 222000 | 1179 |
| 400 | 20250325 | 120700 | 336959897250 | 222500 | 222500 | 222500 | 222000 | 1132 |
| 401 | 20250325 | 120600 | 336708143000 | 222000 | 222500 | 222500 | 222000 | 1295 |
| 402 | 20250325 | 120500 | 336420083500 | 222500 | 222250 | 222500 | 222000 | 642 |
| 403 | 20250325 | 120400 | 336277284000 | 222250 | 222500 | 222500 | 222000 | 2128 |
| 404 | 20250325 | 120300 | 335803930500 | 222000 | 222500 | 222500 | 222000 | 1427 |
| 405 | 20250325 | 120200 | 335486569250 | 222000 | 222500 | 222500 | 222000 | 1704 |
| 406 | 20250325 | 120100 | 335107736000 | 222000 | 221500 | 223000 | 221500 | 5726 |
| 407 | 20250325 | 120000 | 333835804500 | 222000 | 222000 | 222000 | 221500 | 1029 |
| 408 | 20250325 | 115900 | 333607683750 | 222000 | 222000 | 222500 | 221500 | 6715 |
| 409 | 20250325 | 115800 | 332117213250 | 222000 | 222500 | 223000 | 222000 | 6993 |
| 410 | 20250325 | 115700 | 330561309500 | 223000 | 222500 | 223000 | 222500 | 738 |
| 411 | 20250325 | 115600 | 330396804500 | 223000 | 222500 | 223000 | 222500 | 668 |
| 412 | 20250325 | 115500 | 330248002500 | 222500 | 222750 | 223000 | 222500 | 816 |
| 413 | 20250325 | 115400 | 330066165750 | 222750 | 222500 | 223000 | 222500 | 1872 |
| 414 | 20250325 | 115300 | 329649495250 | 222500 | 222500 | 223000 | 222500 | 857 |
| 415 | 20250325 | 115200 | 329458600750 | 222500 | 223000 | 223000 | 222500 | 1031 |
| 416 | 20250325 | 115100 | 329228954000 | 223000 | 223500 | 223500 | 223000 | 4524 |
| 417 | 20250325 | 115000 | 328219631000 | 223000 | 223000 | 223500 | 223000 | 1483 |
| 418 | 20250325 | 114900 | 327888308250 | 223000 | 223000 | 223500 | 223000 | 1352 |
| 419 | 20250325 | 114800 | 327586415250 | 223500 | 223500 | 223500 | 223000 | 1883 |
| 420 | 20250325 | 114700 | 327165688250 | 223500 | 223500 | 223500 | 223000 | 1174 |
| 421 | 20250325 | 114600 | 326903543000 | 223500 | 223000 | 223500 | 223000 | 1294 |
| 422 | 20250325 | 114500 | 326614516250 | 223000 | 223500 | 223500 | 223000 | 843 |
| 423 | 20250325 | 114400 | 326426266250 | 223000 | 223000 | 223500 | 223000 | 1317 |
| 424 | 20250325 | 114300 | 326132080000 | 223500 | 224000 | 224000 | 223000 | 5851 |
| 425 | 20250325 | 114200 | 324824185250 | 223500 | 224000 | 224500 | 223500 | 3989 |
| 426 | 20250325 | 114100 | 323930841000 | 224500 | 225000 | 225000 | 224000 | 13357 |
| 427 | 20250325 | 114000 | 320932542500 | 225000 | 225000 | 225000 | 224500 | 3059 |
| 428 | 20250325 | 113900 | 320244554250 | 224500 | 224750 | 225000 | 224500 | 3337 |
| 429 | 20250325 | 113800 | 319494096750 | 224500 | 225000 | 225000 | 224500 | 1083 |
| 430 | 20250325 | 113700 | 319250679750 | 224500 | 224500 | 225000 | 224500 | 2426 |
| 431 | 20250325 | 113600 | 318705329000 | 225000 | 225000 | 225000 | 224500 | 1721 |
| 432 | 20250325 | 113500 | 318318510750 | 225000 | 224500 | 225000 | 224000 | 5825 |
| 433 | 20250325 | 113400 | 317010248000 | 224500 | 224000 | 224500 | 223500 | 27917 |
| 434 | 20250325 | 113300 | 310750664500 | 223500 | 224000 | 224000 | 223500 | 1671 |
| 435 | 20250325 | 113200 | 310376556000 | 224000 | 223500 | 224000 | 223500 | 1364 |
| 436 | 20250325 | 113100 | 310071320750 | 224000 | 223750 | 224000 | 223500 | 1665 |
| 437 | 20250325 | 113000 | 309698525250 | 224000 | 223750 | 224000 | 223500 | 1887 |
| 438 | 20250325 | 112900 | 309276269250 | 223500 | 224000 | 224000 | 223000 | 10111 |
| 439 | 20250325 | 112800 | 307016837750 | 223500 | 223500 | 224000 | 223000 | 14732 |
| 440 | 20250325 | 112700 | 303724287250 | 223000 | 223000 | 223500 | 222500 | 12012 |
| 441 | 20250325 | 112600 | 301043726750 | 222500 | 222500 | 223000 | 222500 | 2497 |
| 442 | 20250325 | 112500 | 300486959500 | 222500 | 223000 | 223000 | 222500 | 1625 |
| 443 | 20250325 | 112400 | 300124769000 | 223000 | 222500 | 223000 | 222500 | 1949 |
| 444 | 20250325 | 112300 | 299690288750 | 223000 | 223000 | 223000 | 222500 | 1768 |
| 445 | 20250325 | 112200 | 299296123500 | 223000 | 222500 | 223000 | 222500 | 3092 |
| 446 | 20250325 | 112100 | 298607294250 | 222500 | 222500 | 223000 | 222500 | 940 |
| 447 | 20250325 | 112000 | 298397950500 | 223000 | 223000 | 223000 | 222500 | 2590 |
| 448 | 20250325 | 111900 | 297821251750 | 222500 | 223000 | 223000 | 222500 | 2058 |
| 449 | 20250325 | 111800 | 297362724500 | 222500 | 222500 | 223000 | 222500 | 2906 |
| 450 | 20250325 | 111700 | 296715313250 | 222500 | 223000 | 223000 | 222000 | 5743 |
| 451 | 20250325 | 111600 | 295435936250 | 223000 | 222000 | 223000 | 221500 | 24888 |
| 452 | 20250325 | 111500 | 289897926500 | 221500 | 221500 | 222000 | 221500 | 1316 |
| 453 | 20250325 | 111400 | 289605976000 | 222000 | 222000 | 222000 | 221500 | 836 |
| 454 | 20250325 | 111300 | 289420553000 | 221750 | 221500 | 222000 | 221500 | 1700 |
| 455 | 20250325 | 111200 | 289043492000 | 221750 | 222000 | 222000 | 221500 | 1904 |
| 456 | 20250325 | 111100 | 288621231000 | 222000 | 221500 | 222000 | 221500 | 2097 |
| 457 | 20250325 | 111000 | 288156474250 | 221500 | 222000 | 222000 | 221500 | 995 |
| 458 | 20250325 | 110900 | 287935702500 | 221500 | 222000 | 222250 | 221500 | 8467 |
| 459 | 20250325 | 110800 | 286056284250 | 222250 | 222500 | 222500 | 222000 | 1096 |
| 460 | 20250325 | 110700 | 285812742750 | 222000 | 222000 | 222500 | 222000 | 1153 |
| 461 | 20250325 | 110600 | 285556354750 | 222000 | 222000 | 222500 | 222000 | 956 |
| 462 | 20250325 | 110500 | 285343748250 | 222500 | 222500 | 222500 | 222000 | 930 |
| 463 | 20250325 | 110400 | 285136923750 | 222000 | 222500 | 222500 | 222000 | 1276 |
| 464 | 20250325 | 110300 | 284853130750 | 222500 | 222500 | 222500 | 222000 | 2204 |
| 465 | 20250325 | 110200 | 284362852000 | 222000 | 222000 | 222500 | 222000 | 1013 |
| 466 | 20250325 | 110100 | 284137591000 | 222500 | 222500 | 222500 | 222000 | 806 |
| 467 | 20250325 | 110000 | 283958410500 | 222000 | 222500 | 222500 | 222000 | 2466 |
| 468 | 20250325 | 105900 | 283410433500 | 222000 | 222500 | 222500 | 222000 | 661 |
| 469 | 20250325 | 105800 | 283263490750 | 222000 | 222000 | 222500 | 222000 | 3668 |
| 470 | 20250325 | 105700 | 282448995500 | 222000 | 222000 | 222500 | 221500 | 7290 |
| 471 | 20250325 | 105600 | 280830372000 | 222500 | 222000 | 222500 | 222000 | 1316 |
| 472 | 20250325 | 105500 | 280537840500 | 222000 | 222000 | 222500 | 222000 | 944 |
| 473 | 20250325 | 105400 | 280328025500 | 222500 | 222000 | 222500 | 222000 | 1194 |
| 474 | 20250325 | 105300 | 280062480000 | 222250 | 222000 | 222500 | 222000 | 1643 |
| 475 | 20250325 | 105200 | 279697427000 | 222500 | 222000 | 222500 | 222000 | 9117 |
| 476 | 20250325 | 105100 | 277672260250 | 222000 | 222000 | 222000 | 221500 | 1010 |
| 477 | 20250325 | 105000 | 277448152250 | 221500 | 222000 | 222500 | 221500 | 6033 |
| 478 | 20250325 | 104900 | 276109753000 | 222000 | 221500 | 222500 | 221500 | 8738 |
| 479 | 20250325 | 104800 | 274169088750 | 221500 | 222000 | 222000 | 221500 | 1262 |
| 480 | 20250325 | 104700 | 273889233750 | 221500 | 221500 | 222000 | 221000 | 6404 |
| 481 | 20250325 | 104600 | 272469195750 | 221500 | 221250 | 221500 | 221000 | 3417 |
| 482 | 20250325 | 104500 | 271712455500 | 221250 | 221500 | 222000 | 221000 | 8402 |
| 483 | 20250325 | 104400 | 269851815500 | 221500 | 221500 | 221500 | 221000 | 6202 |
| 484 | 20250325 | 104300 | 268478110500 | 221500 | 221000 | 221500 | 220500 | 6992 |
| 485 | 20250325 | 104200 | 266932568000 | 221000 | 220500 | 221000 | 220500 | 3346 |
| 486 | 20250325 | 104100 | 266193203500 | 221000 | 221000 | 221000 | 220500 | 708 |
| 487 | 20250325 | 104000 | 266036874250 | 221000 | 220500 | 221000 | 220000 | 2129 |
| 488 | 20250325 | 103900 | 265567564500 | 220500 | 221000 | 221000 | 220000 | 2764 |
| 489 | 20250325 | 103800 | 264957893000 | 221000 | 220750 | 221500 | 220500 | 7943 |
| 490 | 20250325 | 103700 | 263202586750 | 220500 | 221000 | 221000 | 220000 | 7225 |
| 491 | 20250325 | 103600 | 261609408250 | 221000 | 221000 | 221000 | 220500 | 1851 |
| 492 | 20250325 | 103500 | 261200535000 | 221000 | 220000 | 221000 | 220000 | 2568 |
| 493 | 20250325 | 103400 | 260634469000 | 220500 | 220000 | 221000 | 220000 | 4917 |
| 494 | 20250325 | 103300 | 259550437500 | 220500 | 220500 | 220500 | 220000 | 1643 |
| 495 | 20250325 | 103200 | 259188520250 | 220500 | 220000 | 220500 | 220000 | 2630 |
| 496 | 20250325 | 103100 | 258608957000 | 220500 | 220500 | 220500 | 220000 | 1676 |
| 497 | 20250325 | 103000 | 258239562250 | 220500 | 220250 | 220500 | 220000 | 1935 |
| 498 | 20250325 | 102900 | 257813611500 | 220250 | 220000 | 220500 | 219500 | 7462 |
| 499 | 20250325 | 102800 | 256171668750 | 220000 | 219500 | 220000 | 219000 | 2342 |
| 500 | 20250325 | 102700 | 255657534500 | 219500 | 219500 | 220000 | 219000 | 14240 |
| 501 | 20250325 | 102600 | 252532422250 | 219500 | 219500 | 220000 | 219000 | 5707 |
| 502 | 20250325 | 102500 | 251279067250 | 219000 | 219500 | 219500 | 219000 | 860 |
| 503 | 20250325 | 102400 | 251090555000 | 219500 | 219000 | 219500 | 219000 | 1636 |
| 504 | 20250325 | 102300 | 250732130000 | 219000 | 218750 | 219500 | 218500 | 4013 |
| 505 | 20250325 | 102200 | 249853314750 | 219000 | 219000 | 219000 | 218500 | 1210 |
| 506 | 20250325 | 102100 | 249588762750 | 219000 | 218750 | 219000 | 218500 | 1924 |
| 507 | 20250325 | 102000 | 249168077250 | 218750 | 219000 | 219500 | 218500 | 9559 |
| 508 | 20250325 | 101900 | 247077837750 | 219000 | 219000 | 219500 | 219000 | 2764 |
| 509 | 20250325 | 101800 | 246472374250 | 219250 | 218500 | 219500 | 218500 | 7810 |
| 510 | 20250325 | 101700 | 244761922500 | 219000 | 218500 | 219000 | 218500 | 1077 |
| 511 | 20250325 | 101600 | 244526371250 | 218500 | 219000 | 219500 | 218500 | 9600 |
| 512 | 20250325 | 101500 | 242424441500 | 219000 | 219500 | 219500 | 219000 | 1213 |
| 513 | 20250325 | 101400 | 242158717250 | 219000 | 219500 | 219500 | 219000 | 953 |
| 514 | 20250325 | 101300 | 241949898250 | 219500 | 219750 | 219750 | 219000 | 4341 |
| 515 | 20250325 | 101200 | 240998065750 | 219500 | 219500 | 219750 | 219500 | 1489 |
| 516 | 20250325 | 101100 | 240671171250 | 219750 | 219500 | 220000 | 219000 | 5535 |
| 517 | 20250325 | 101000 | 239456480000 | 219500 | 219500 | 220000 | 219000 | 2629 |
| 518 | 20250325 | 100900 | 238879627750 | 219500 | 219000 | 220000 | 219000 | 6376 |
| 519 | 20250325 | 100800 | 237480087250 | 219500 | 219500 | 220000 | 219000 | 6892 |
| 520 | 20250325 | 100700 | 235968115000 | 219500 | 220250 | 220500 | 219500 | 7870 |
| 521 | 20250325 | 100600 | 234238741250 | 220000 | 219500 | 220500 | 219500 | 11431 |
| 522 | 20250325 | 100500 | 231723986750 | 220000 | 219500 | 220000 | 219500 | 12041 |
| 523 | 20250325 | 100400 | 229080881500 | 219500 | 220000 | 220500 | 219500 | 23492 |
| 524 | 20250325 | 100300 | 223913901000 | 220500 | 221000 | 221000 | 220000 | 9426 |
| 525 | 20250325 | 100200 | 221836838750 | 221000 | 220500 | 221000 | 220500 | 3036 |
| 526 | 20250325 | 100100 | 221167150750 | 220500 | 221000 | 221000 | 220500 | 1356 |
| 527 | 20250325 | 100000 | 220867973750 | 221000 | 221500 | 221500 | 220500 | 6788 |
| 528 | 20250325 | 095900 | 219367323250 | 221500 | 221000 | 221500 | 221000 | 1677 |
| 529 | 20250325 | 095800 | 218996440250 | 221000 | 221000 | 221500 | 221000 | 1464 |
| 530 | 20250325 | 095700 | 218672504000 | 221250 | 221000 | 221500 | 221000 | 4361 |
| 531 | 20250325 | 095600 | 217706881750 | 221000 | 221250 | 221500 | 221000 | 1426 |
| 532 | 20250325 | 095500 | 217391573000 | 221250 | 220750 | 221500 | 220750 | 1989 |
| 533 | 20250325 | 095400 | 216951918000 | 220750 | 221000 | 221000 | 220500 | 4208 |
| 534 | 20250325 | 095300 | 216022446500 | 221000 | 221500 | 222000 | 220500 | 7529 |
| 535 | 20250325 | 095200 | 214357900000 | 221500 | 221250 | 222000 | 220500 | 14489 |
| 536 | 20250325 | 095100 | 211152856500 | 221500 | 221500 | 221500 | 221000 | 3206 |
| 537 | 20250325 | 095000 | 210443638000 | 221000 | 221000 | 221500 | 221000 | 3109 |
| 538 | 20250325 | 094900 | 209755831250 | 221000 | 221500 | 222000 | 221000 | 3983 |
| 539 | 20250325 | 094800 | 208873790000 | 221750 | 222000 | 222000 | 221500 | 4621 |
| 540 | 20250325 | 094700 | 207849558250 | 222000 | 221500 | 222000 | 221500 | 914 |
| 541 | 20250325 | 094600 | 207646809250 | 221500 | 221500 | 222000 | 221500 | 1420 |
| 542 | 20250325 | 094500 | 207331973500 | 221500 | 222250 | 222500 | 221500 | 5332 |
| 543 | 20250325 | 094400 | 206147557750 | 222000 | 222500 | 222500 | 222000 | 1745 |
| 544 | 20250325 | 094300 | 205759899000 | 222250 | 222000 | 222500 | 222000 | 844 |
| 545 | 20250325 | 094200 | 205572370000 | 222250 | 222500 | 222500 | 221500 | 11698 |
| 546 | 20250325 | 094100 | 202974604000 | 222500 | 222250 | 222500 | 222000 | 994 |
| 547 | 20250325 | 094000 | 202753610500 | 222500 | 222500 | 222500 | 222000 | 2436 |
| 548 | 20250325 | 093900 | 202212282250 | 222500 | 222250 | 223000 | 222000 | 14527 |
| 549 | 20250325 | 093800 | 198979341250 | 222250 | 222500 | 222500 | 222000 | 2307 |
| 550 | 20250325 | 093700 | 198466861500 | 222500 | 222000 | 222500 | 222000 | 2556 |
| 551 | 20250325 | 093600 | 197898726250 | 222000 | 221500 | 222500 | 221500 | 10670 |
| 552 | 20250325 | 093500 | 195527819250 | 221500 | 222000 | 222000 | 221500 | 3512 |
| 553 | 20250325 | 093400 | 194748671500 | 221500 | 221500 | 222000 | 221000 | 9172 |
| 554 | 20250325 | 093300 | 192718866250 | 221250 | 221500 | 222000 | 221000 | 10743 |
| 555 | 20250325 | 093200 | 190339708750 | 221500 | 222000 | 222500 | 221500 | 21189 |
| 556 | 20250325 | 093100 | 185639363500 | 222000 | 223000 | 223000 | 222000 | 4513 |
| 557 | 20250325 | 093000 | 184635182750 | 223000 | 223500 | 223500 | 222000 | 16285 |
| 558 | 20250325 | 092900 | 181007973000 | 223250 | 223500 | 223500 | 223000 | 1952 |
| 559 | 20250325 | 092800 | 180572302750 | 223500 | 223000 | 223500 | 223000 | 2369 |
| 560 | 20250325 | 092700 | 180043572500 | 223250 | 223000 | 223500 | 223000 | 4228 |
| 561 | 20250325 | 092600 | 179098973000 | 223250 | 223500 | 223500 | 223000 | 1535 |
| 562 | 20250325 | 092500 | 178756443250 | 223500 | 223500 | 223500 | 223000 | 2377 |
| 563 | 20250325 | 092400 | 178225438750 | 223000 | 223500 | 224500 | 223000 | 29580 |
| 564 | 20250325 | 092300 | 171602883000 | 223500 | 223000 | 224000 | 223000 | 11833 |
| 565 | 20250325 | 092200 | 168957497250 | 223500 | 223000 | 223500 | 223000 | 7400 |
| 566 | 20250325 | 092100 | 167304922750 | 223000 | 223500 | 223500 | 223000 | 5876 |
| 567 | 20250325 | 092000 | 165992435750 | 223750 | 224000 | 224000 | 223000 | 11487 |
| 568 | 20250325 | 091900 | 163423801250 | 224000 | 223750 | 224000 | 223500 | 3796 |
| 569 | 20250325 | 091800 | 162574048000 | 223750 | 223000 | 224000 | 222500 | 26876 |
| 570 | 20250325 | 091700 | 156569664000 | 223000 | 223500 | 223500 | 222500 | 10833 |
| 571 | 20250325 | 091600 | 154154906250 | 223000 | 223500 | 223500 | 223000 | 7484 |
| 572 | 20250325 | 091500 | 152484691000 | 223000 | 223500 | 223500 | 223000 | 3453 |
| 573 | 20250325 | 091400 | 151713701750 | 223000 | 223000 | 223500 | 222500 | 12925 |
| 574 | 20250325 | 091300 | 148831480250 | 222500 | 223000 | 223500 | 222500 | 8078 |
| 575 | 20250325 | 091200 | 147030619000 | 222500 | 224000 | 224000 | 222000 | 32250 |
| 576 | 20250325 | 091100 | 139830029000 | 224000 | 224000 | 224000 | 223000 | 11595 |
| 577 | 20250325 | 091000 | 137237237750 | 223500 | 224500 | 224500 | 222500 | 39319 |
| 578 | 20250325 | 090900 | 128438882750 | 224000 | 223000 | 224500 | 223000 | 26724 |
| 579 | 20250325 | 090800 | 122461063250 | 223500 | 222500 | 223500 | 222000 | 14086 |
| 580 | 20250325 | 090700 | 119323067250 | 222000 | 222500 | 222500 | 222000 | 15139 |
| 581 | 20250325 | 090600 | 115958023500 | 222000 | 223000 | 223500 | 222000 | 20443 |
| 582 | 20250325 | 090500 | 111403567500 | 223000 | 223750 | 224500 | 222500 | 38410 |
| 583 | 20250325 | 090400 | 102822409750 | 224000 | 223500 | 224000 | 223000 | 53489 |
| 584 | 20250325 | 090300 | 90868312250 | 223500 | 223000 | 224000 | 222500 | 52043 |
| 585 | 20250325 | 090200 | 79254610000 | 223000 | 225000 | 225500 | 222500 | 70799 |
| 586 | 20250325 | 090100 | 63412606500 | 225500 | 227000 | 228000 | 224500 | 64340 |
| 587 | 20250325 | 090000 | 48863190500 | 227000 | 228500 | 229000 | 226000 | 214283 |