34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 3 | 20250312 | 184700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 4 | 20250312 | 184600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 5 | 20250312 | 184500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 6 | 20250312 | 184400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 7 | 20250312 | 184300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 8 | 20250312 | 184200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 9 | 20250312 | 184100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 10 | 20250312 | 184000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 11 | 20250312 | 183900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 12 | 20250312 | 183800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 13 | 20250312 | 183700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 14 | 20250312 | 183600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 15 | 20250312 | 183500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 16 | 20250312 | 183400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 17 | 20250312 | 183300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 18 | 20250312 | 183200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 19 | 20250312 | 183100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 20 | 20250312 | 183000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 21 | 20250312 | 182900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 22 | 20250312 | 182800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 23 | 20250312 | 182700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 24 | 20250312 | 182600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 25 | 20250312 | 182500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 26 | 20250312 | 182400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 27 | 20250312 | 182300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 28 | 20250312 | 182200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 29 | 20250312 | 182100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 30 | 20250312 | 182000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 31 | 20250312 | 181900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 32 | 20250312 | 181800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 33 | 20250312 | 181700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 34 | 20250312 | 181600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 35 | 20250312 | 181500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 36 | 20250312 | 181400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 37 | 20250312 | 181300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 38 | 20250312 | 181200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 39 | 20250312 | 181100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 40 | 20250312 | 181000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 41 | 20250312 | 180900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 42 | 20250312 | 180800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 43 | 20250312 | 180700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 44 | 20250312 | 180600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 45 | 20250312 | 180500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 46 | 20250312 | 180400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 47 | 20250312 | 180300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 48 | 20250312 | 180200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 49 | 20250312 | 180100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 50 | 20250312 | 180000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 51 | 20250312 | 175900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 52 | 20250312 | 175800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 53 | 20250312 | 175700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 54 | 20250312 | 175600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 55 | 20250312 | 175500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 56 | 20250312 | 175400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 57 | 20250312 | 175300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 58 | 20250312 | 175200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 59 | 20250312 | 175100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 60 | 20250312 | 175000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 61 | 20250312 | 174900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 62 | 20250312 | 174800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 63 | 20250312 | 174700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 64 | 20250312 | 174600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 65 | 20250312 | 174500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 66 | 20250312 | 174400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 67 | 20250312 | 174300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 68 | 20250312 | 174200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 69 | 20250312 | 174100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 70 | 20250312 | 174000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 71 | 20250312 | 173900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 72 | 20250312 | 173800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 73 | 20250312 | 173700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 74 | 20250312 | 173600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 75 | 20250312 | 173500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 76 | 20250312 | 173400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 77 | 20250312 | 173300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 78 | 20250312 | 173200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 79 | 20250312 | 173100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 80 | 20250312 | 173000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 81 | 20250312 | 172900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 82 | 20250312 | 172800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 83 | 20250312 | 172700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 84 | 20250312 | 172600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 85 | 20250312 | 172500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 86 | 20250312 | 172400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 87 | 20250312 | 172300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 88 | 20250312 | 172200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 89 | 20250312 | 172100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 90 | 20250312 | 172000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 91 | 20250312 | 171900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 92 | 20250312 | 171800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 93 | 20250312 | 171700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 94 | 20250312 | 171600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 95 | 20250312 | 171500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 96 | 20250312 | 171400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 97 | 20250312 | 171300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 98 | 20250312 | 171200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 99 | 20250312 | 171100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 100 | 20250312 | 171000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 101 | 20250312 | 170900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 102 | 20250312 | 170800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 103 | 20250312 | 170700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 104 | 20250312 | 170600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 105 | 20250312 | 170500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 106 | 20250312 | 170400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 107 | 20250312 | 170300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 108 | 20250312 | 170200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 109 | 20250312 | 170100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 110 | 20250312 | 170000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 111 | 20250312 | 165900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 112 | 20250312 | 165800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 113 | 20250312 | 165700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 114 | 20250312 | 165600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 115 | 20250312 | 165500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 116 | 20250312 | 165400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 117 | 20250312 | 165300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 118 | 20250312 | 165200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 119 | 20250312 | 165100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 120 | 20250312 | 165000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 121 | 20250312 | 164900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 122 | 20250312 | 164800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 123 | 20250312 | 164700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 124 | 20250312 | 164600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 125 | 20250312 | 164500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 126 | 20250312 | 164400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 127 | 20250312 | 164300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 128 | 20250312 | 164200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 129 | 20250312 | 164100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 130 | 20250312 | 164000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 131 | 20250312 | 163900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 132 | 20250312 | 163800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 133 | 20250312 | 163700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 134 | 20250312 | 163600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 135 | 20250312 | 163500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 136 | 20250312 | 163400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 137 | 20250312 | 163300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 138 | 20250312 | 163200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 139 | 20250312 | 163100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 140 | 20250312 | 163000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 141 | 20250312 | 162900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 142 | 20250312 | 162800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 143 | 20250312 | 162700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 144 | 20250312 | 162600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 145 | 20250312 | 162500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 146 | 20250312 | 162400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 147 | 20250312 | 162300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 148 | 20250312 | 162200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 149 | 20250312 | 162100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 150 | 20250312 | 162000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 151 | 20250312 | 161900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 152 | 20250312 | 161800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 153 | 20250312 | 161700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 154 | 20250312 | 161600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 155 | 20250312 | 161500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 156 | 20250312 | 161400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 157 | 20250312 | 161300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 158 | 20250312 | 161200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 159 | 20250312 | 161100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 160 | 20250312 | 161000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 161 | 20250312 | 160900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 162 | 20250312 | 160800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 163 | 20250312 | 160700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 164 | 20250312 | 160600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 165 | 20250312 | 160500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 166 | 20250312 | 160400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 167 | 20250312 | 160300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 168 | 20250312 | 160200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 169 | 20250312 | 160100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 170 | 20250312 | 160000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 171 | 20250312 | 155900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 172 | 20250312 | 155800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 173 | 20250312 | 155700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 174 | 20250312 | 155600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 175 | 20250312 | 155500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 176 | 20250312 | 155400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 177 | 20250312 | 155300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 178 | 20250312 | 155200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 179 | 20250312 | 155100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 180 | 20250312 | 155000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 181 | 20250312 | 154900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 182 | 20250312 | 154800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 183 | 20250312 | 154700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 184 | 20250312 | 154600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 185 | 20250312 | 154500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 186 | 20250312 | 154400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 187 | 20250312 | 154300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 188 | 20250312 | 154200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 189 | 20250312 | 154100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 190 | 20250312 | 154000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 191 | 20250312 | 153900 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 192 | 20250312 | 153800 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 193 | 20250312 | 153700 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 194 | 20250312 | 153600 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 195 | 20250312 | 153500 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 196 | 20250312 | 153400 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 197 | 20250312 | 153300 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 198 | 20250312 | 153200 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 199 | 20250312 | 153100 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 0 |
| 200 | 20250312 | 153000 | 79701059750 | 213000 | 213000 | 213000 | 213000 | 28072 |
| 201 | 20250312 | 152900 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 202 | 20250312 | 152800 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 203 | 20250312 | 152700 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 204 | 20250312 | 152600 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 205 | 20250312 | 152500 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 206 | 20250312 | 152400 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 207 | 20250312 | 152300 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 208 | 20250312 | 152200 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 209 | 20250312 | 152100 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 210 | 20250312 | 152000 | 73721723750 | 213500 | 213500 | 213500 | 213500 | 0 |
| 211 | 20250312 | 151900 | 73721723750 | 213500 | 213000 | 213500 | 212500 | 2937 |
| 212 | 20250312 | 151800 | 73096227250 | 213000 | 213000 | 213500 | 212500 | 480 |
| 213 | 20250312 | 151700 | 72993988500 | 213000 | 213000 | 213500 | 213000 | 1715 |
| 214 | 20250312 | 151600 | 72628655250 | 213000 | 212500 | 213500 | 212500 | 2534 |
| 215 | 20250312 | 151500 | 72088989750 | 212500 | 212500 | 213000 | 212500 | 1301 |
| 216 | 20250312 | 151400 | 71812397500 | 212500 | 213000 | 213500 | 212500 | 1285 |
| 217 | 20250312 | 151300 | 71538663000 | 213000 | 213000 | 213500 | 213000 | 1550 |
| 218 | 20250312 | 151200 | 71208357750 | 213000 | 213500 | 213500 | 213000 | 1941 |
| 219 | 20250312 | 151100 | 70794828250 | 213000 | 213500 | 213500 | 213000 | 715 |
| 220 | 20250312 | 151000 | 70642428750 | 213000 | 213500 | 213500 | 213000 | 1727 |
| 221 | 20250312 | 150900 | 70274382750 | 213000 | 213000 | 213500 | 213000 | 838 |
| 222 | 20250312 | 150800 | 70095741750 | 213000 | 213000 | 213500 | 213000 | 1093 |
| 223 | 20250312 | 150700 | 69862853500 | 213000 | 213250 | 213500 | 213000 | 1271 |
| 224 | 20250312 | 150600 | 69591806000 | 213250 | 213500 | 213500 | 213000 | 1478 |
| 225 | 20250312 | 150500 | 69276469750 | 213500 | 213500 | 213500 | 213000 | 2610 |
| 226 | 20250312 | 150400 | 68719603250 | 213000 | 213000 | 213500 | 212500 | 3876 |
| 227 | 20250312 | 150300 | 67894222500 | 213000 | 212000 | 213000 | 212000 | 2876 |
| 228 | 20250312 | 150200 | 67283004000 | 212500 | 212500 | 212500 | 212000 | 708 |
| 229 | 20250312 | 150100 | 67132823250 | 212000 | 212500 | 213000 | 212000 | 1250 |
| 230 | 20250312 | 150000 | 66867445250 | 212500 | 212500 | 213000 | 212000 | 1614 |
| 231 | 20250312 | 145900 | 66524542250 | 212750 | 212500 | 213000 | 212500 | 690 |
| 232 | 20250312 | 145800 | 66377904250 | 213000 | 212500 | 213000 | 212500 | 731 |
| 233 | 20250312 | 145700 | 66222517500 | 212500 | 212500 | 213000 | 212500 | 1072 |
| 234 | 20250312 | 145600 | 65994667500 | 212500 | 212750 | 213000 | 212500 | 675 |
| 235 | 20250312 | 145500 | 65851226500 | 212500 | 212500 | 213000 | 212500 | 960 |
| 236 | 20250312 | 145400 | 65647200000 | 212500 | 213000 | 213000 | 212500 | 707 |
| 237 | 20250312 | 145300 | 65496944000 | 212500 | 212500 | 213000 | 212500 | 738 |
| 238 | 20250312 | 145200 | 65340105500 | 212500 | 212500 | 213000 | 212500 | 645 |
| 239 | 20250312 | 145100 | 65203041000 | 212500 | 212500 | 213000 | 212000 | 1105 |
| 240 | 20250312 | 145000 | 64968282250 | 212500 | 212500 | 213000 | 212000 | 1179 |
| 241 | 20250312 | 144900 | 64717826750 | 212500 | 212500 | 213000 | 212500 | 1241 |
| 242 | 20250312 | 144800 | 64453892250 | 212500 | 212500 | 213000 | 212500 | 658 |
| 243 | 20250312 | 144700 | 64314023250 | 213000 | 212500 | 213000 | 212500 | 868 |
| 244 | 20250312 | 144600 | 64129567250 | 212500 | 212000 | 213000 | 212000 | 3277 |
| 245 | 20250312 | 144500 | 63433349000 | 212000 | 212500 | 212500 | 212000 | 789 |
| 246 | 20250312 | 144400 | 63266053000 | 212500 | 212000 | 212500 | 211500 | 1667 |
| 247 | 20250312 | 144300 | 62912878500 | 212500 | 212000 | 212500 | 211500 | 1276 |
| 248 | 20250312 | 144200 | 62642628750 | 211500 | 212000 | 212500 | 211500 | 2064 |
| 249 | 20250312 | 144100 | 62205119250 | 212000 | 212500 | 212500 | 212000 | 928 |
| 250 | 20250312 | 144000 | 62008270750 | 212000 | 212500 | 212500 | 212000 | 3322 |
| 251 | 20250312 | 143900 | 61303035500 | 212500 | 212000 | 213000 | 212000 | 894 |
| 252 | 20250312 | 143800 | 61113260000 | 212500 | 212500 | 212500 | 212000 | 1597 |
| 253 | 20250312 | 143700 | 60774648750 | 212500 | 212500 | 213000 | 212000 | 864 |
| 254 | 20250312 | 143600 | 60591148750 | 212500 | 212500 | 213000 | 212000 | 662 |
| 255 | 20250312 | 143500 | 60450472250 | 212000 | 213000 | 213000 | 212000 | 796 |
| 256 | 20250312 | 143400 | 60281428500 | 212500 | 212000 | 212500 | 212000 | 936 |
| 257 | 20250312 | 143300 | 60082849250 | 212000 | 212500 | 213000 | 212000 | 946 |
| 258 | 20250312 | 143200 | 59882031000 | 212500 | 212500 | 213000 | 212500 | 811 |
| 259 | 20250312 | 143100 | 59709675250 | 212500 | 212500 | 213000 | 212500 | 1070 |
| 260 | 20250312 | 143000 | 59482180750 | 212500 | 212500 | 213000 | 212500 | 835 |
| 261 | 20250312 | 142900 | 59304736000 | 212500 | 213500 | 213500 | 212500 | 624 |
| 262 | 20250312 | 142800 | 59171903250 | 213000 | 213000 | 213500 | 213000 | 792 |
| 263 | 20250312 | 142700 | 59003191750 | 213000 | 213000 | 213500 | 213000 | 714 |
| 264 | 20250312 | 142600 | 58851066750 | 213000 | 213000 | 213500 | 213000 | 361 |
| 265 | 20250312 | 142500 | 58774171250 | 213000 | 213000 | 213500 | 213000 | 6411 |
| 266 | 20250312 | 142400 | 57408080000 | 213500 | 213500 | 214000 | 213000 | 625 |
| 267 | 20250312 | 142300 | 57274693500 | 214000 | 213500 | 214000 | 213500 | 2490 |
| 268 | 20250312 | 142200 | 56743064500 | 213500 | 213750 | 214000 | 213500 | 547 |
| 269 | 20250312 | 142100 | 56626187500 | 214000 | 213500 | 214000 | 213500 | 401 |
| 270 | 20250312 | 142000 | 56540521500 | 213500 | 213500 | 214000 | 213500 | 457 |
| 271 | 20250312 | 141900 | 56442937500 | 213500 | 213500 | 214000 | 213000 | 443 |
| 272 | 20250312 | 141800 | 56348397500 | 213500 | 213500 | 213500 | 213000 | 574 |
| 273 | 20250312 | 141700 | 56225988000 | 213000 | 213500 | 213500 | 213000 | 1016 |
| 274 | 20250312 | 141600 | 56009294000 | 213000 | 213000 | 213500 | 213000 | 435 |
| 275 | 20250312 | 141500 | 55916595000 | 213000 | 213000 | 213500 | 213000 | 826 |
| 276 | 20250312 | 141400 | 55740654250 | 213000 | 213500 | 214000 | 213000 | 1666 |
| 277 | 20250312 | 141300 | 55385045250 | 213500 | 213500 | 213750 | 213000 | 447 |
| 278 | 20250312 | 141200 | 55289678500 | 213500 | 212750 | 214000 | 212500 | 1791 |
| 279 | 20250312 | 141100 | 54907384250 | 213000 | 212500 | 213500 | 212500 | 622 |
| 280 | 20250312 | 141000 | 54774967250 | 213000 | 213000 | 213000 | 212500 | 697 |
| 281 | 20250312 | 140900 | 54626582250 | 213000 | 212500 | 213000 | 212500 | 561 |
| 282 | 20250312 | 140800 | 54507311750 | 212500 | 212500 | 213000 | 212500 | 296 |
| 283 | 20250312 | 140700 | 54444403750 | 212500 | 213500 | 213500 | 212500 | 154 |
| 284 | 20250312 | 140600 | 54411604250 | 213000 | 213000 | 213500 | 212500 | 398 |
| 285 | 20250312 | 140500 | 54326786250 | 213000 | 213500 | 213500 | 212500 | 248 |
| 286 | 20250312 | 140400 | 54273945250 | 213000 | 212500 | 213500 | 212500 | 1955 |
| 287 | 20250312 | 140300 | 53857494250 | 212500 | 212500 | 213000 | 212500 | 178 |
| 288 | 20250312 | 140200 | 53819666750 | 213000 | 213000 | 213000 | 212500 | 295 |
| 289 | 20250312 | 140100 | 53756974250 | 212500 | 213000 | 213000 | 212500 | 200 |
| 290 | 20250312 | 140000 | 53714470750 | 213000 | 212500 | 213000 | 212000 | 2765 |
| 291 | 20250312 | 135900 | 53126897250 | 213000 | 212500 | 213000 | 212500 | 680 |
| 292 | 20250312 | 135800 | 52982353500 | 212500 | 212500 | 213000 | 212500 | 348 |
| 293 | 20250312 | 135700 | 52908382500 | 213000 | 212500 | 213000 | 212500 | 487 |
| 294 | 20250312 | 135600 | 52804823250 | 212500 | 212500 | 213000 | 212500 | 931 |
| 295 | 20250312 | 135500 | 52606909750 | 212500 | 213000 | 213000 | 212500 | 252 |
| 296 | 20250312 | 135400 | 52553306250 | 213000 | 212500 | 213000 | 212500 | 295 |
| 297 | 20250312 | 135300 | 52490549000 | 212500 | 213000 | 213500 | 212500 | 456 |
| 298 | 20250312 | 135200 | 52393468500 | 213000 | 213000 | 213500 | 213000 | 199 |
| 299 | 20250312 | 135100 | 52351080000 | 213500 | 213500 | 213500 | 213000 | 316 |
| 300 | 20250312 | 135000 | 52283733000 | 213000 | 213000 | 213500 | 212500 | 1298 |
| 301 | 20250312 | 134900 | 52007165750 | 213000 | 213000 | 213500 | 213000 | 302 |
| 302 | 20250312 | 134800 | 51942816250 | 213000 | 213000 | 213500 | 213000 | 661 |
| 303 | 20250312 | 134700 | 51802018750 | 213000 | 212750 | 213500 | 212500 | 4196 |
| 304 | 20250312 | 134600 | 50907959500 | 213000 | 213000 | 213000 | 212500 | 347 |
| 305 | 20250312 | 134500 | 50834146750 | 213000 | 212500 | 213000 | 212500 | 823 |
| 306 | 20250312 | 134400 | 50659045000 | 212500 | 212500 | 213000 | 212500 | 344 |
| 307 | 20250312 | 134300 | 50585901250 | 212500 | 212500 | 213000 | 212500 | 341 |
| 308 | 20250312 | 134200 | 50513361250 | 212500 | 212500 | 212500 | 212500 | 216 |
| 309 | 20250312 | 134100 | 50467461250 | 212500 | 212500 | 213000 | 212500 | 131 |
| 310 | 20250312 | 134000 | 50439617750 | 213000 | 212500 | 213000 | 212500 | 86 |
| 311 | 20250312 | 133900 | 50421335250 | 212500 | 212500 | 212500 | 212500 | 118 |
| 312 | 20250312 | 133800 | 50396260250 | 212500 | 213000 | 213500 | 212500 | 1082 |
| 313 | 20250312 | 133700 | 50165832250 | 213000 | 213000 | 213500 | 213000 | 430 |
| 314 | 20250312 | 133600 | 50074227750 | 213000 | 213000 | 213500 | 213000 | 457 |
| 315 | 20250312 | 133500 | 49976871750 | 213500 | 213500 | 213500 | 213000 | 192 |
| 316 | 20250312 | 133400 | 49935968750 | 213000 | 213250 | 213250 | 213000 | 130 |
| 317 | 20250312 | 133300 | 49908278500 | 213000 | 213000 | 213500 | 213000 | 360 |
| 318 | 20250312 | 133200 | 49831597000 | 213000 | 213000 | 213500 | 213000 | 391 |
| 319 | 20250312 | 133100 | 49748223250 | 213000 | 213000 | 213500 | 213000 | 291 |
| 320 | 20250312 | 133000 | 49686227500 | 213000 | 213000 | 213500 | 213000 | 337 |
| 321 | 20250312 | 132900 | 49614310500 | 213500 | 213500 | 213500 | 213000 | 387 |
| 322 | 20250312 | 132800 | 49531709500 | 213500 | 213250 | 214000 | 213000 | 538 |
| 323 | 20250312 | 132700 | 49416843500 | 213500 | 213500 | 213500 | 213500 | 878 |
| 324 | 20250312 | 132600 | 49229390500 | 213500 | 213500 | 213750 | 213500 | 178 |
| 325 | 20250312 | 132500 | 49191387250 | 213500 | 213500 | 213750 | 213500 | 87 |
| 326 | 20250312 | 132400 | 49172804500 | 213500 | 213000 | 213500 | 213000 | 1638 |
| 327 | 20250312 | 132300 | 48823207500 | 213000 | 213000 | 213500 | 213000 | 180 |
| 328 | 20250312 | 132200 | 48784824500 | 213000 | 213000 | 213500 | 213000 | 174 |
| 329 | 20250312 | 132100 | 48747755500 | 213000 | 213000 | 213000 | 213000 | 161 |
| 330 | 20250312 | 132000 | 48713462500 | 213000 | 213000 | 213500 | 213000 | 221 |
| 331 | 20250312 | 131900 | 48666388500 | 213000 | 213000 | 213500 | 213000 | 330 |
| 332 | 20250312 | 131800 | 48596090500 | 213000 | 213000 | 213500 | 212500 | 1382 |
| 333 | 20250312 | 131700 | 48301744000 | 213000 | 213000 | 213500 | 213000 | 1422 |
| 334 | 20250312 | 131600 | 47998841250 | 213000 | 213500 | 213500 | 213000 | 74 |
| 335 | 20250312 | 131500 | 47983077750 | 213000 | 213000 | 213000 | 213000 | 157 |
| 336 | 20250312 | 131400 | 47949636750 | 213000 | 213000 | 213500 | 213000 | 1114 |
| 337 | 20250312 | 131300 | 47712329750 | 213000 | 213500 | 213500 | 213000 | 1204 |
| 338 | 20250312 | 131200 | 47455711750 | 213000 | 213000 | 213500 | 213000 | 229 |
| 339 | 20250312 | 131100 | 47406923000 | 213000 | 213000 | 213500 | 213000 | 229 |
| 340 | 20250312 | 131000 | 47358095250 | 213000 | 213500 | 213500 | 213000 | 929 |
| 341 | 20250312 | 130900 | 47160207250 | 213000 | 213500 | 213500 | 213000 | 676 |
| 342 | 20250312 | 130800 | 47016201750 | 213000 | 213000 | 213500 | 213000 | 188 |
| 343 | 20250312 | 130700 | 46976140250 | 213500 | 213000 | 213500 | 213000 | 589 |
| 344 | 20250312 | 130600 | 46850648750 | 213000 | 213000 | 213500 | 213000 | 437 |
| 345 | 20250312 | 130500 | 46757425250 | 213500 | 213500 | 213750 | 213000 | 690 |
| 346 | 20250312 | 130400 | 46610132750 | 213500 | 213500 | 214000 | 213500 | 451 |
| 347 | 20250312 | 130300 | 46513843750 | 213500 | 213500 | 214000 | 213500 | 341 |
| 348 | 20250312 | 130200 | 46441033250 | 213500 | 213500 | 213500 | 213500 | 118 |
| 349 | 20250312 | 130100 | 46415840250 | 213500 | 213500 | 214000 | 213500 | 199 |
| 350 | 20250312 | 130000 | 46373351250 | 213500 | 214000 | 214250 | 213500 | 2035 |
| 351 | 20250312 | 125900 | 45938356500 | 214000 | 214000 | 214250 | 214000 | 627 |
| 352 | 20250312 | 125800 | 45804155500 | 214000 | 214000 | 214250 | 214000 | 271 |
| 353 | 20250312 | 125700 | 45746151250 | 214000 | 214000 | 214500 | 214000 | 256 |
| 354 | 20250312 | 125600 | 45691363750 | 214000 | 214000 | 214500 | 214000 | 138 |
| 355 | 20250312 | 125500 | 45661828750 | 214500 | 214000 | 214500 | 214000 | 213 |
| 356 | 20250312 | 125400 | 45616214750 | 214000 | 214000 | 214500 | 214000 | 154 |
| 357 | 20250312 | 125300 | 45583254500 | 214000 | 214000 | 214500 | 214000 | 465 |
| 358 | 20250312 | 125200 | 45483657500 | 214000 | 214000 | 214500 | 214000 | 284 |
| 359 | 20250312 | 125100 | 45422879500 | 214500 | 214500 | 214500 | 214000 | 436 |
| 360 | 20250312 | 125000 | 45329401500 | 214500 | 214500 | 214750 | 214500 | 1256 |
| 361 | 20250312 | 124900 | 45059980500 | 214500 | 214500 | 214750 | 214500 | 190 |
| 362 | 20250312 | 124800 | 45019223750 | 214500 | 214500 | 214750 | 214500 | 200 |
| 363 | 20250312 | 124700 | 44976321250 | 214750 | 214500 | 214750 | 214500 | 144 |
| 364 | 20250312 | 124600 | 44945428000 | 214500 | 214500 | 215000 | 214500 | 133 |
| 365 | 20250312 | 124500 | 44916886000 | 215000 | 215000 | 215000 | 214500 | 231 |
| 366 | 20250312 | 124400 | 44867330000 | 215000 | 214500 | 215000 | 214500 | 206 |
| 367 | 20250312 | 124300 | 44823126250 | 214500 | 215000 | 215000 | 214500 | 1699 |
| 368 | 20250312 | 124200 | 44457917000 | 215000 | 214500 | 215000 | 214500 | 149 |
| 369 | 20250312 | 124100 | 44425929250 | 214500 | 214000 | 215000 | 214000 | 1457 |
| 370 | 20250312 | 124000 | 44113402750 | 214000 | 214000 | 214500 | 214000 | 1037 |
| 371 | 20250312 | 123900 | 43891036250 | 214000 | 213500 | 214000 | 213500 | 2439 |
| 372 | 20250312 | 123800 | 43369105750 | 213500 | 213500 | 213500 | 213500 | 99 |
| 373 | 20250312 | 123700 | 43347969250 | 213500 | 213500 | 213500 | 213500 | 148 |
| 374 | 20250312 | 123600 | 43316371250 | 213500 | 213500 | 214000 | 213500 | 132 |
| 375 | 20250312 | 123500 | 43288188500 | 213500 | 213500 | 214000 | 213500 | 245 |
| 376 | 20250312 | 123400 | 43235838750 | 213500 | 213000 | 214000 | 213000 | 308 |
| 377 | 20250312 | 123300 | 43170080750 | 213000 | 213500 | 213500 | 213000 | 339 |
| 378 | 20250312 | 123200 | 43097768000 | 213500 | 213500 | 213750 | 213500 | 158 |
| 379 | 20250312 | 123100 | 43064032250 | 213750 | 213500 | 213750 | 213500 | 182 |
| 380 | 20250312 | 123000 | 43025168500 | 213500 | 213500 | 213750 | 213500 | 161 |
| 381 | 20250312 | 122900 | 42990793750 | 213500 | 213750 | 214000 | 213500 | 220 |
| 382 | 20250312 | 122800 | 42943792250 | 213500 | 213500 | 213500 | 213000 | 343 |
| 383 | 20250312 | 122700 | 42870577000 | 213500 | 213500 | 214000 | 213500 | 159 |
| 384 | 20250312 | 122600 | 42836621250 | 213500 | 213500 | 213750 | 213500 | 235 |
| 385 | 20250312 | 122500 | 42786448500 | 213500 | 213500 | 214000 | 213500 | 143 |
| 386 | 20250312 | 122400 | 42755902750 | 213750 | 213500 | 213750 | 213000 | 430 |
| 387 | 20250312 | 122300 | 42664119750 | 214000 | 214000 | 214000 | 213500 | 212 |
| 388 | 20250312 | 122200 | 42618789250 | 213500 | 213750 | 214000 | 213000 | 381 |
| 389 | 20250312 | 122100 | 42537427500 | 213500 | 213500 | 213750 | 213500 | 236 |
| 390 | 20250312 | 122000 | 42487041000 | 213500 | 213500 | 213750 | 213500 | 212 |
| 391 | 20250312 | 121900 | 42441763250 | 213500 | 213500 | 213750 | 213500 | 121 |
| 392 | 20250312 | 121800 | 42415924250 | 213500 | 213000 | 214000 | 213000 | 176 |
| 393 | 20250312 | 121700 | 42378327500 | 213000 | 213500 | 214000 | 213000 | 270 |
| 394 | 20250312 | 121600 | 42320695000 | 213500 | 213500 | 214000 | 213500 | 274 |
| 395 | 20250312 | 121500 | 42262175500 | 213500 | 213500 | 214000 | 213500 | 152 |
| 396 | 20250312 | 121400 | 42229721750 | 214000 | 213500 | 214000 | 213500 | 511 |
| 397 | 20250312 | 121300 | 42120621250 | 213500 | 213500 | 214000 | 213500 | 185 |
| 398 | 20250312 | 121200 | 42081123250 | 213500 | 213500 | 214000 | 213500 | 293 |
| 399 | 20250312 | 121100 | 42018565500 | 213500 | 213500 | 214000 | 213500 | 564 |
| 400 | 20250312 | 121000 | 41898141000 | 213500 | 214000 | 214000 | 213500 | 149 |
| 401 | 20250312 | 120900 | 41866325000 | 214000 | 214000 | 214000 | 213500 | 232 |
| 402 | 20250312 | 120800 | 41816719500 | 213750 | 214000 | 214250 | 213500 | 1196 |
| 403 | 20250312 | 120700 | 41560867000 | 214000 | 214000 | 214250 | 214000 | 87 |
| 404 | 20250312 | 120600 | 41542248750 | 214000 | 214250 | 214250 | 214000 | 480 |
| 405 | 20250312 | 120500 | 41439510500 | 214000 | 214000 | 214250 | 214000 | 427 |
| 406 | 20250312 | 120400 | 41348132250 | 214000 | 214500 | 214500 | 214000 | 161 |
| 407 | 20250312 | 120300 | 41313668250 | 214250 | 214250 | 214500 | 214250 | 108 |
| 408 | 20250312 | 120200 | 41290523750 | 214250 | 214000 | 214500 | 214000 | 286 |
| 409 | 20250312 | 120100 | 41229287750 | 214500 | 213500 | 214500 | 213500 | 178 |
| 410 | 20250312 | 120000 | 41191213750 | 214000 | 213500 | 214000 | 213500 | 491 |
| 411 | 20250312 | 115900 | 41086170750 | 213500 | 213750 | 214000 | 213500 | 233 |
| 412 | 20250312 | 115800 | 41036373500 | 213750 | 214000 | 214000 | 213500 | 237 |
| 413 | 20250312 | 115700 | 40985693250 | 214000 | 214250 | 214500 | 214000 | 429 |
| 414 | 20250312 | 115600 | 40893859750 | 214500 | 214250 | 214500 | 213500 | 1102 |
| 415 | 20250312 | 115500 | 40658009500 | 214000 | 214000 | 214500 | 214000 | 169 |
| 416 | 20250312 | 115400 | 40621834500 | 214000 | 214000 | 214500 | 214000 | 247 |
| 417 | 20250312 | 115300 | 40568918500 | 214500 | 214500 | 214500 | 214000 | 1710 |
| 418 | 20250312 | 115200 | 40202181500 | 214500 | 214500 | 214750 | 214000 | 1077 |
| 419 | 20250312 | 115100 | 39971237500 | 214500 | 214500 | 214500 | 214000 | 1806 |
| 420 | 20250312 | 115000 | 39583888000 | 214000 | 214000 | 214500 | 214000 | 2482 |
| 421 | 20250312 | 114900 | 39051826000 | 214000 | 214000 | 214500 | 214000 | 2899 |
| 422 | 20250312 | 114800 | 38430160000 | 214000 | 214000 | 214000 | 213500 | 1062 |
| 423 | 20250312 | 114700 | 38202941500 | 214000 | 213500 | 214000 | 213500 | 653 |
| 424 | 20250312 | 114600 | 38063260750 | 214000 | 213500 | 214500 | 213000 | 5941 |
| 425 | 20250312 | 114500 | 36792498750 | 213500 | 213000 | 213500 | 213000 | 388 |
| 426 | 20250312 | 114400 | 36709724750 | 213500 | 212500 | 213500 | 212500 | 1043 |
| 427 | 20250312 | 114300 | 36487474750 | 212500 | 213000 | 213500 | 212500 | 1616 |
| 428 | 20250312 | 114200 | 36143265250 | 213000 | 213000 | 213500 | 213000 | 215 |
| 429 | 20250312 | 114100 | 36097469250 | 213000 | 213000 | 213500 | 213000 | 110 |
| 430 | 20250312 | 114000 | 36074035750 | 213000 | 213000 | 213500 | 213000 | 138 |
| 431 | 20250312 | 113900 | 36044637750 | 213000 | 213000 | 213500 | 213000 | 202 |
| 432 | 20250312 | 113800 | 36001562000 | 213000 | 213000 | 213500 | 213000 | 233 |
| 433 | 20250312 | 113700 | 35951928000 | 213000 | 213000 | 213250 | 212750 | 1408 |
| 434 | 20250312 | 113600 | 35652134250 | 213000 | 213000 | 213250 | 213000 | 202 |
| 435 | 20250312 | 113500 | 35609105500 | 213000 | 213250 | 213250 | 213000 | 95 |
| 436 | 20250312 | 113400 | 35588869250 | 213250 | 213000 | 213250 | 213000 | 1553 |
| 437 | 20250312 | 113300 | 35258080000 | 213000 | 213000 | 213250 | 213000 | 244 |
| 438 | 20250312 | 113200 | 35206098250 | 213250 | 213250 | 213250 | 213000 | 227 |
| 439 | 20250312 | 113100 | 35157734500 | 213500 | 213500 | 213750 | 213500 | 2646 |
| 440 | 20250312 | 113000 | 34592804000 | 213500 | 213500 | 213750 | 213500 | 446 |
| 441 | 20250312 | 112900 | 34497567250 | 213500 | 213500 | 213750 | 213500 | 302 |
| 442 | 20250312 | 112800 | 34433059000 | 213500 | 213750 | 213750 | 213500 | 92 |
| 443 | 20250312 | 112700 | 34413407750 | 213750 | 213500 | 214000 | 213500 | 177 |
| 444 | 20250312 | 112600 | 34375604500 | 213500 | 213500 | 214000 | 213500 | 325 |
| 445 | 20250312 | 112500 | 34306105000 | 213500 | 213500 | 213750 | 213500 | 163 |
| 446 | 20250312 | 112400 | 34271304250 | 213500 | 213500 | 213500 | 213000 | 4545 |
| 447 | 20250312 | 112300 | 33301053750 | 213000 | 213000 | 213000 | 212500 | 263 |
| 448 | 20250312 | 112200 | 33245042750 | 213000 | 212750 | 213000 | 212500 | 148 |
| 449 | 20250312 | 112100 | 33213571500 | 213000 | 213000 | 213000 | 212500 | 541 |
| 450 | 20250312 | 112000 | 33098342500 | 213000 | 212750 | 213000 | 212500 | 188 |
| 451 | 20250312 | 111900 | 33058349500 | 213000 | 212750 | 213000 | 212500 | 561 |
| 452 | 20250312 | 111800 | 32938888750 | 212750 | 213000 | 213000 | 212500 | 932 |
| 453 | 20250312 | 111700 | 32740410750 | 213000 | 212500 | 213000 | 212500 | 918 |
| 454 | 20250312 | 111600 | 32544930250 | 212500 | 213000 | 213000 | 212500 | 195 |
| 455 | 20250312 | 111500 | 32503491000 | 212500 | 212500 | 213000 | 212250 | 487 |
| 456 | 20250312 | 111400 | 32399994750 | 212250 | 212500 | 212500 | 212000 | 585 |
| 457 | 20250312 | 111300 | 32275699500 | 212500 | 212500 | 212500 | 212000 | 142 |
| 458 | 20250312 | 111200 | 32245575000 | 212500 | 212000 | 212500 | 212000 | 209 |
| 459 | 20250312 | 111100 | 32201176000 | 212000 | 212500 | 212500 | 212000 | 176 |
| 460 | 20250312 | 111000 | 32163856500 | 212500 | 213250 | 213500 | 212500 | 5279 |
| 461 | 20250312 | 110900 | 31040152250 | 213000 | 213000 | 213500 | 213000 | 817 |
| 462 | 20250312 | 110800 | 30865776500 | 213500 | 213000 | 213500 | 213000 | 1066 |
| 463 | 20250312 | 110700 | 30638223000 | 213500 | 213000 | 213500 | 213000 | 186 |
| 464 | 20250312 | 110600 | 30598545500 | 213000 | 213000 | 213000 | 212500 | 1039 |
| 465 | 20250312 | 110500 | 30377259000 | 213500 | 213500 | 214000 | 213000 | 1275 |
| 466 | 20250312 | 110400 | 30105045750 | 213500 | 213500 | 214000 | 213500 | 462 |
| 467 | 20250312 | 110300 | 30006276250 | 214000 | 213500 | 214000 | 213500 | 2921 |
| 468 | 20250312 | 110200 | 29382632000 | 213500 | 213000 | 213500 | 213000 | 288 |
| 469 | 20250312 | 110100 | 29321210750 | 213000 | 212500 | 213500 | 212500 | 2906 |
| 470 | 20250312 | 110000 | 28703235250 | 212500 | 212750 | 213000 | 212500 | 71 |
| 471 | 20250312 | 105900 | 28688139750 | 212500 | 213000 | 213000 | 212500 | 959 |
| 472 | 20250312 | 105800 | 28484030250 | 213000 | 213000 | 213250 | 213000 | 320 |
| 473 | 20250312 | 105700 | 28415869000 | 213000 | 213000 | 213250 | 213000 | 309 |
| 474 | 20250312 | 105600 | 28350051500 | 213250 | 213250 | 213500 | 213000 | 246 |
| 475 | 20250312 | 105500 | 28297644750 | 213000 | 213500 | 213500 | 213000 | 301 |
| 476 | 20250312 | 105400 | 28233526250 | 213000 | 213000 | 213500 | 212750 | 1354 |
| 477 | 20250312 | 105300 | 27944908000 | 213000 | 212500 | 213500 | 212500 | 4379 |
| 478 | 20250312 | 105200 | 27012186750 | 212500 | 212000 | 213000 | 212000 | 4096 |
| 479 | 20250312 | 105100 | 26141801750 | 212500 | 212250 | 212500 | 212000 | 423 |
| 480 | 20250312 | 105000 | 26052048500 | 212000 | 212000 | 212500 | 212000 | 183 |
| 481 | 20250312 | 104900 | 26013223500 | 212000 | 212000 | 212500 | 212000 | 223 |
| 482 | 20250312 | 104800 | 25965916500 | 212000 | 212000 | 212250 | 212000 | 126 |
| 483 | 20250312 | 104700 | 25939203750 | 212000 | 212000 | 212500 | 212000 | 206 |
| 484 | 20250312 | 104600 | 25895514000 | 212500 | 212000 | 212500 | 212000 | 332 |
| 485 | 20250312 | 104500 | 25825105000 | 212000 | 212000 | 212500 | 212000 | 278 |
| 486 | 20250312 | 104400 | 25766156500 | 212000 | 212000 | 212500 | 212000 | 182 |
| 487 | 20250312 | 104300 | 25727572000 | 212000 | 212000 | 212500 | 212000 | 289 |
| 488 | 20250312 | 104200 | 25666240000 | 212000 | 212000 | 212250 | 212000 | 160 |
| 489 | 20250312 | 104100 | 25632318750 | 212000 | 212000 | 212250 | 212000 | 164 |
| 490 | 20250312 | 104000 | 25597550500 | 212000 | 212000 | 212500 | 212000 | 1459 |
| 491 | 20250312 | 103900 | 25288220000 | 212500 | 212000 | 212500 | 212000 | 33 |
| 492 | 20250312 | 103800 | 25281219000 | 212000 | 212000 | 212000 | 211500 | 967 |
| 493 | 20250312 | 103700 | 25076220000 | 211500 | 211500 | 212000 | 211500 | 154 |
| 494 | 20250312 | 103600 | 25043639500 | 211500 | 211000 | 212000 | 211000 | 2505 |
| 495 | 20250312 | 103500 | 24513542500 | 211000 | 211500 | 211500 | 211000 | 50 |
| 496 | 20250312 | 103400 | 24502985250 | 211000 | 211500 | 211500 | 211000 | 55 |
| 497 | 20250312 | 103300 | 24491371750 | 211500 | 211500 | 212000 | 211000 | 1539 |
| 498 | 20250312 | 103200 | 24166173750 | 211000 | 211500 | 211500 | 211000 | 649 |
| 499 | 20250312 | 103100 | 24028919750 | 211500 | 212000 | 212000 | 211500 | 1979 |
| 500 | 20250312 | 103000 | 23610359250 | 211500 | 211500 | 212000 | 211500 | 370 |
| 501 | 20250312 | 102900 | 23532100250 | 212000 | 211500 | 212000 | 211500 | 166 |
| 502 | 20250312 | 102800 | 23496971250 | 211500 | 212000 | 212000 | 211500 | 570 |
| 503 | 20250312 | 102700 | 23376246750 | 211500 | 211500 | 212000 | 211500 | 156 |
| 504 | 20250312 | 102600 | 23343247500 | 211500 | 211500 | 212000 | 211500 | 701 |
| 505 | 20250312 | 102500 | 23194705500 | 212000 | 211500 | 212000 | 211500 | 290 |
| 506 | 20250312 | 102400 | 23133247500 | 211500 | 212000 | 212000 | 211500 | 314 |
| 507 | 20250312 | 102300 | 23066774000 | 212000 | 211500 | 212000 | 211500 | 150 |
| 508 | 20250312 | 102200 | 23035023000 | 212000 | 211750 | 212000 | 211500 | 207 |
| 509 | 20250312 | 102100 | 22991195000 | 211500 | 212000 | 212000 | 211500 | 120 |
| 510 | 20250312 | 102000 | 22965772000 | 211500 | 212000 | 212250 | 211500 | 1138 |
| 511 | 20250312 | 101900 | 22724523750 | 212000 | 212000 | 212250 | 212000 | 132 |
| 512 | 20250312 | 101800 | 22696531750 | 212250 | 212000 | 212250 | 212000 | 233 |
| 513 | 20250312 | 101700 | 22647117500 | 212000 | 212000 | 212500 | 212000 | 3575 |
| 514 | 20250312 | 101600 | 21889213500 | 212500 | 212500 | 212500 | 212000 | 97 |
| 515 | 20250312 | 101500 | 21868622500 | 212500 | 212000 | 212500 | 212000 | 107 |
| 516 | 20250312 | 101400 | 21845920500 | 212000 | 212000 | 212500 | 212000 | 164 |
| 517 | 20250312 | 101300 | 21811131250 | 212000 | 212000 | 212500 | 212000 | 722 |
| 518 | 20250312 | 101200 | 21657726750 | 212000 | 212000 | 212500 | 212000 | 1238 |
| 519 | 20250312 | 101100 | 21394662750 | 212000 | 212000 | 212500 | 212000 | 621 |
| 520 | 20250312 | 101000 | 21262783250 | 212000 | 212500 | 212500 | 212000 | 180 |
| 521 | 20250312 | 100900 | 21224591250 | 212500 | 212500 | 212500 | 212000 | 108 |
| 522 | 20250312 | 100800 | 21201650750 | 212000 | 212000 | 212500 | 212000 | 178 |
| 523 | 20250312 | 100700 | 21163902750 | 212000 | 212000 | 212500 | 211500 | 832 |
| 524 | 20250312 | 100600 | 20987533750 | 211500 | 212000 | 212000 | 211500 | 173 |
| 525 | 20250312 | 100500 | 20950867500 | 212000 | 211500 | 212000 | 211500 | 834 |
| 526 | 20250312 | 100400 | 20774122500 | 212000 | 211500 | 212000 | 211500 | 495 |
| 527 | 20250312 | 100300 | 20669363000 | 212000 | 211500 | 212000 | 211000 | 1295 |
| 528 | 20250312 | 100200 | 20395228000 | 211250 | 211250 | 211500 | 211250 | 79 |
| 529 | 20250312 | 100100 | 20378533250 | 211250 | 211250 | 211500 | 211000 | 184 |
| 530 | 20250312 | 100000 | 20339679250 | 211250 | 211250 | 211500 | 211250 | 292 |
| 531 | 20250312 | 095900 | 20277926250 | 211500 | 211500 | 211500 | 211000 | 698 |
| 532 | 20250312 | 095800 | 20130318750 | 211000 | 211000 | 211500 | 210750 | 1465 |
| 533 | 20250312 | 095700 | 19821208000 | 211500 | 211000 | 211500 | 211000 | 745 |
| 534 | 20250312 | 095600 | 19664008000 | 211000 | 211500 | 211500 | 211000 | 92 |
| 535 | 20250312 | 095500 | 19644557000 | 211500 | 211000 | 211500 | 211000 | 107 |
| 536 | 20250312 | 095400 | 19621970500 | 211000 | 211000 | 211500 | 210500 | 289 |
| 537 | 20250312 | 095300 | 19560998000 | 211000 | 210500 | 211000 | 210500 | 680 |
| 538 | 20250312 | 095200 | 19417546250 | 210500 | 211000 | 211000 | 210500 | 131 |
| 539 | 20250312 | 095100 | 19389943250 | 210500 | 210500 | 211000 | 210500 | 592 |
| 540 | 20250312 | 095000 | 19265240500 | 210250 | 210750 | 210750 | 210000 | 2612 |
| 541 | 20250312 | 094900 | 18715437250 | 210750 | 210500 | 210750 | 210500 | 241 |
| 542 | 20250312 | 094800 | 18664663500 | 210500 | 210500 | 210750 | 210500 | 226 |
| 543 | 20250312 | 094700 | 18617075250 | 210750 | 211000 | 211000 | 210500 | 421 |
| 544 | 20250312 | 094600 | 18528354750 | 210500 | 211000 | 211000 | 210500 | 1366 |
| 545 | 20250312 | 094500 | 18240237750 | 211000 | 211500 | 212000 | 211000 | 1845 |
| 546 | 20250312 | 094400 | 17850407750 | 211500 | 212000 | 212000 | 211500 | 432 |
| 547 | 20250312 | 094300 | 17758998750 | 212000 | 212000 | 212250 | 211500 | 1013 |
| 548 | 20250312 | 094200 | 17544289750 | 212250 | 212000 | 212250 | 212000 | 102 |
| 549 | 20250312 | 094100 | 17522665000 | 212000 | 212000 | 212500 | 212000 | 204 |
| 550 | 20250312 | 094000 | 17479413250 | 212500 | 212500 | 212500 | 212000 | 1125 |
| 551 | 20250312 | 093900 | 17240352500 | 212500 | 212500 | 213000 | 212500 | 137 |
| 552 | 20250312 | 093800 | 17211200000 | 212500 | 212000 | 213000 | 212000 | 3099 |
| 553 | 20250312 | 093700 | 16552661750 | 212000 | 212000 | 212500 | 212000 | 178 |
| 554 | 20250312 | 093600 | 16514860750 | 212000 | 212000 | 212500 | 212000 | 1135 |
| 555 | 20250312 | 093500 | 16274228250 | 212000 | 212500 | 212500 | 212000 | 2122 |
| 556 | 20250312 | 093400 | 15824216500 | 212250 | 212250 | 212500 | 212000 | 724 |
| 557 | 20250312 | 093300 | 15670650500 | 212000 | 212250 | 212250 | 212000 | 315 |
| 558 | 20250312 | 093200 | 15603806750 | 212250 | 212000 | 212250 | 212000 | 262 |
| 559 | 20250312 | 093100 | 15548228000 | 212000 | 212250 | 212250 | 212000 | 86 |
| 560 | 20250312 | 093000 | 15529983500 | 212000 | 212000 | 212250 | 212000 | 1060 |
| 561 | 20250312 | 092900 | 15305020500 | 212250 | 212250 | 212250 | 212000 | 313 |
| 562 | 20250312 | 092800 | 15238620750 | 212000 | 212500 | 212500 | 211500 | 1367 |
| 563 | 20250312 | 092700 | 14948830500 | 212250 | 212250 | 212500 | 212000 | 463 |
| 564 | 20250312 | 092600 | 14850465500 | 212000 | 212500 | 212500 | 212000 | 518 |
| 565 | 20250312 | 092500 | 14740515000 | 212250 | 212500 | 212500 | 212000 | 98 |
| 566 | 20250312 | 092400 | 14719709500 | 212000 | 212000 | 212500 | 212000 | 219 |
| 567 | 20250312 | 092300 | 14673277500 | 212000 | 212000 | 212500 | 212000 | 1078 |
| 568 | 20250312 | 092200 | 14444721000 | 212000 | 211500 | 212500 | 211500 | 1654 |
| 569 | 20250312 | 092100 | 14094113000 | 211500 | 211500 | 212000 | 211250 | 870 |
| 570 | 20250312 | 092000 | 13910076500 | 211500 | 211500 | 212000 | 211500 | 778 |
| 571 | 20250312 | 091900 | 13745516000 | 211500 | 212000 | 212000 | 211000 | 1262 |
| 572 | 20250312 | 091800 | 13478446500 | 212000 | 212000 | 212500 | 211750 | 980 |
| 573 | 20250312 | 091700 | 13270645250 | 212250 | 212000 | 212500 | 212000 | 152 |
| 574 | 20250312 | 091600 | 13238416750 | 212000 | 212000 | 212500 | 212000 | 291 |
| 575 | 20250312 | 091500 | 13176700750 | 212000 | 212750 | 212750 | 211500 | 1678 |
| 576 | 20250312 | 091400 | 12820419250 | 212500 | 212500 | 213000 | 212000 | 1879 |
| 577 | 20250312 | 091300 | 12421064000 | 212500 | 212250 | 212750 | 211000 | 5055 |
| 578 | 20250312 | 091200 | 11350480250 | 212500 | 212250 | 212500 | 212250 | 1703 |
| 579 | 20250312 | 091100 | 10988602500 | 212250 | 212500 | 212500 | 212000 | 424 |
| 580 | 20250312 | 091000 | 10898538250 | 212000 | 213000 | 213500 | 212000 | 4431 |
| 581 | 20250312 | 090900 | 9956361750 | 213000 | 212500 | 214000 | 212500 | 5202 |
| 582 | 20250312 | 090800 | 8848162250 | 212500 | 212500 | 213000 | 212000 | 3287 |
| 583 | 20250312 | 090700 | 8149937000 | 212000 | 211000 | 212500 | 211000 | 2306 |
| 584 | 20250312 | 090600 | 7661568500 | 211000 | 210750 | 211000 | 210500 | 1235 |
| 585 | 20250312 | 090500 | 7401019500 | 211000 | 211000 | 211000 | 210000 | 5830 |
| 586 | 20250312 | 090400 | 6173983500 | 211000 | 210500 | 211000 | 210500 | 1129 |
| 587 | 20250312 | 090300 | 5935851500 | 210500 | 210500 | 211000 | 210000 | 3216 |
| 588 | 20250312 | 090200 | 5259231500 | 210500 | 210500 | 211000 | 210000 | 3717 |
| 589 | 20250312 | 090100 | 4476998750 | 211000 | 212000 | 212000 | 210500 | 8201 |
| 590 | 20250312 | 090000 | 2744592000 | 212000 | 212000 | 213000 | 211500 | 12880 |