35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 3 | 20250313 | 185300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 4 | 20250313 | 185200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 5 | 20250313 | 185100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 6 | 20250313 | 185000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 7 | 20250313 | 184900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 8 | 20250313 | 184800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 9 | 20250313 | 184700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 10 | 20250313 | 184600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 11 | 20250313 | 184500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 12 | 20250313 | 184400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 13 | 20250313 | 184300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 14 | 20250313 | 184200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 15 | 20250313 | 184100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 16 | 20250313 | 184000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 17 | 20250313 | 183900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 18 | 20250313 | 183800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 19 | 20250313 | 183700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 20 | 20250313 | 183600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 21 | 20250313 | 183500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 22 | 20250313 | 183400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 23 | 20250313 | 183300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 24 | 20250313 | 183200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 25 | 20250313 | 183100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 26 | 20250313 | 183000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 27 | 20250313 | 182900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 28 | 20250313 | 182800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 29 | 20250313 | 182700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 30 | 20250313 | 182600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 31 | 20250313 | 182500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 32 | 20250313 | 182400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 33 | 20250313 | 182300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 34 | 20250313 | 182200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 35 | 20250313 | 182100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 36 | 20250313 | 182000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 37 | 20250313 | 181900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 38 | 20250313 | 181800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 39 | 20250313 | 181700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 40 | 20250313 | 181600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 41 | 20250313 | 181500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 42 | 20250313 | 181400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 43 | 20250313 | 181300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 44 | 20250313 | 181200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 45 | 20250313 | 181100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 46 | 20250313 | 181000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 47 | 20250313 | 180900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 48 | 20250313 | 180800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 49 | 20250313 | 180700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 50 | 20250313 | 180600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 51 | 20250313 | 180500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 52 | 20250313 | 180400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 53 | 20250313 | 180300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 54 | 20250313 | 180200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 55 | 20250313 | 180100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 56 | 20250313 | 180000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 57 | 20250313 | 175900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 58 | 20250313 | 175800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 59 | 20250313 | 175700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 60 | 20250313 | 175600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 61 | 20250313 | 175500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 62 | 20250313 | 175400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 63 | 20250313 | 175300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 64 | 20250313 | 175200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 65 | 20250313 | 175100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 66 | 20250313 | 175000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 67 | 20250313 | 174900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 68 | 20250313 | 174800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 69 | 20250313 | 174700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 70 | 20250313 | 174600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 71 | 20250313 | 174500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 72 | 20250313 | 174400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 73 | 20250313 | 174300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 74 | 20250313 | 174200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 75 | 20250313 | 174100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 76 | 20250313 | 174000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 77 | 20250313 | 173900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 78 | 20250313 | 173800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 79 | 20250313 | 173700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 80 | 20250313 | 173600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 81 | 20250313 | 173500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 82 | 20250313 | 173400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 83 | 20250313 | 173300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 84 | 20250313 | 173200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 85 | 20250313 | 173100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 86 | 20250313 | 173000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 87 | 20250313 | 172900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 88 | 20250313 | 172800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 89 | 20250313 | 172700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 90 | 20250313 | 172600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 91 | 20250313 | 172500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 92 | 20250313 | 172400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 93 | 20250313 | 172300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 94 | 20250313 | 172200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 95 | 20250313 | 172100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 96 | 20250313 | 172000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 97 | 20250313 | 171900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 98 | 20250313 | 171800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 99 | 20250313 | 171700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 100 | 20250313 | 171600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 101 | 20250313 | 171500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 102 | 20250313 | 171400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 103 | 20250313 | 171300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 104 | 20250313 | 171200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 105 | 20250313 | 171100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 106 | 20250313 | 171000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 107 | 20250313 | 170900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 108 | 20250313 | 170800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 109 | 20250313 | 170700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 110 | 20250313 | 170600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 111 | 20250313 | 170500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 112 | 20250313 | 170400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 113 | 20250313 | 170300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 114 | 20250313 | 170200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 115 | 20250313 | 170100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 116 | 20250313 | 170000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 117 | 20250313 | 165900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 118 | 20250313 | 165800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 119 | 20250313 | 165700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 120 | 20250313 | 165600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 121 | 20250313 | 165500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 122 | 20250313 | 165400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 123 | 20250313 | 165300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 124 | 20250313 | 165200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 125 | 20250313 | 165100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 126 | 20250313 | 165000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 127 | 20250313 | 164900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 128 | 20250313 | 164800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 129 | 20250313 | 164700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 130 | 20250313 | 164600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 131 | 20250313 | 164500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 132 | 20250313 | 164400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 133 | 20250313 | 164300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 134 | 20250313 | 164200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 135 | 20250313 | 164100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 136 | 20250313 | 164000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 137 | 20250313 | 163900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 138 | 20250313 | 163800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 139 | 20250313 | 163700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 140 | 20250313 | 163600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 141 | 20250313 | 163500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 142 | 20250313 | 163400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 143 | 20250313 | 163300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 144 | 20250313 | 163200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 145 | 20250313 | 163100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 146 | 20250313 | 163000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 147 | 20250313 | 162900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 148 | 20250313 | 162800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 149 | 20250313 | 162700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 150 | 20250313 | 162600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 151 | 20250313 | 162500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 152 | 20250313 | 162400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 153 | 20250313 | 162300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 154 | 20250313 | 162200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 155 | 20250313 | 162100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 156 | 20250313 | 162000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 157 | 20250313 | 161900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 158 | 20250313 | 161800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 159 | 20250313 | 161700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 160 | 20250313 | 161600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 161 | 20250313 | 161500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 162 | 20250313 | 161400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 163 | 20250313 | 161300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 164 | 20250313 | 161200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 165 | 20250313 | 161100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 166 | 20250313 | 161000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 167 | 20250313 | 160900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 168 | 20250313 | 160800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 169 | 20250313 | 160700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 170 | 20250313 | 160600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 171 | 20250313 | 160500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 172 | 20250313 | 160400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 173 | 20250313 | 160300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 174 | 20250313 | 160200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 175 | 20250313 | 160100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 176 | 20250313 | 160000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 177 | 20250313 | 155900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 178 | 20250313 | 155800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 179 | 20250313 | 155700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 180 | 20250313 | 155600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 181 | 20250313 | 155500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 182 | 20250313 | 155400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 183 | 20250313 | 155300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 184 | 20250313 | 155200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 185 | 20250313 | 155100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 186 | 20250313 | 155000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 187 | 20250313 | 154900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 188 | 20250313 | 154800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 189 | 20250313 | 154700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 190 | 20250313 | 154600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 191 | 20250313 | 154500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 192 | 20250313 | 154400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 193 | 20250313 | 154300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 194 | 20250313 | 154200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 195 | 20250313 | 154100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 196 | 20250313 | 154000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 197 | 20250313 | 153900 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 198 | 20250313 | 153800 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 199 | 20250313 | 153700 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 200 | 20250313 | 153600 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 201 | 20250313 | 153500 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 202 | 20250313 | 153400 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 203 | 20250313 | 153300 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 204 | 20250313 | 153200 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 205 | 20250313 | 153100 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 206 | 20250313 | 153000 | 65993592500 | 214500 | 214500 | 214500 | 214500 | 96727 |
| 207 | 20250313 | 152900 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20250313 | 152800 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20250313 | 152700 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20250313 | 152600 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20250313 | 152500 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20250313 | 152400 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 213 | 20250313 | 152300 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20250313 | 152200 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20250313 | 152100 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20250313 | 152000 | 45245651000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20250313 | 151900 | 45245651000 | 214000 | 214000 | 214500 | 214000 | 689 |
| 218 | 20250313 | 151800 | 45098096000 | 214500 | 214000 | 214500 | 214000 | 400 |
| 219 | 20250313 | 151700 | 45012471500 | 214000 | 214000 | 214500 | 214000 | 354 |
| 220 | 20250313 | 151600 | 44936708000 | 214500 | 214500 | 215000 | 214000 | 1329 |
| 221 | 20250313 | 151500 | 44651748250 | 214500 | 214500 | 215000 | 214500 | 362 |
| 222 | 20250313 | 151400 | 44574065000 | 215000 | 215000 | 215000 | 214500 | 165 |
| 223 | 20250313 | 151300 | 44538635500 | 215000 | 214500 | 215000 | 214500 | 412 |
| 224 | 20250313 | 151200 | 44450199250 | 214750 | 215000 | 215000 | 214500 | 794 |
| 225 | 20250313 | 151100 | 44279563250 | 214500 | 214500 | 215000 | 214500 | 564 |
| 226 | 20250313 | 151000 | 44158566250 | 215000 | 214000 | 215000 | 214000 | 301 |
| 227 | 20250313 | 150900 | 44094036250 | 214500 | 215000 | 215000 | 214000 | 1643 |
| 228 | 20250313 | 150800 | 43741600750 | 214500 | 214500 | 215000 | 214500 | 457 |
| 229 | 20250313 | 150700 | 43643501750 | 214500 | 214500 | 215000 | 214500 | 256 |
| 230 | 20250313 | 150600 | 43588579250 | 214500 | 214500 | 215000 | 214000 | 1037 |
| 231 | 20250313 | 150500 | 43366177250 | 214000 | 214000 | 214500 | 214000 | 547 |
| 232 | 20250313 | 150400 | 43249056750 | 214000 | 214500 | 214500 | 214000 | 308 |
| 233 | 20250313 | 150300 | 43183110250 | 214000 | 214000 | 214500 | 214000 | 253 |
| 234 | 20250313 | 150200 | 43128937750 | 214000 | 214000 | 214500 | 214000 | 500 |
| 235 | 20250313 | 150100 | 43021872250 | 214500 | 214000 | 214500 | 214000 | 639 |
| 236 | 20250313 | 150000 | 42885055750 | 214000 | 214000 | 214500 | 214000 | 428 |
| 237 | 20250313 | 145900 | 42793388250 | 214500 | 214000 | 214500 | 214000 | 480 |
| 238 | 20250313 | 145800 | 42690616750 | 214000 | 214000 | 214500 | 213500 | 508 |
| 239 | 20250313 | 145700 | 42581873250 | 214000 | 213500 | 214500 | 213500 | 275 |
| 240 | 20250313 | 145600 | 42523043750 | 214000 | 214000 | 214500 | 213500 | 787 |
| 241 | 20250313 | 145500 | 42354533750 | 214000 | 214000 | 214500 | 214000 | 410 |
| 242 | 20250313 | 145400 | 42266770250 | 214000 | 214000 | 214500 | 214000 | 333 |
| 243 | 20250313 | 145300 | 42195438250 | 214000 | 214500 | 214500 | 213500 | 400 |
| 244 | 20250313 | 145200 | 42109833750 | 214500 | 214000 | 214500 | 214000 | 392 |
| 245 | 20250313 | 145100 | 42025937750 | 214000 | 213500 | 214500 | 213500 | 247 |
| 246 | 20250313 | 145000 | 41973144250 | 214000 | 214500 | 214500 | 213500 | 376 |
| 247 | 20250313 | 144900 | 41892685500 | 214000 | 214000 | 214500 | 214000 | 329 |
| 248 | 20250313 | 144800 | 41822243000 | 214000 | 214500 | 215000 | 214000 | 383 |
| 249 | 20250313 | 144700 | 41740125000 | 214500 | 214500 | 215000 | 214000 | 492 |
| 250 | 20250313 | 144600 | 41634702500 | 214500 | 213500 | 215000 | 213500 | 856 |
| 251 | 20250313 | 144500 | 41451324000 | 214500 | 214000 | 214500 | 213500 | 1798 |
| 252 | 20250313 | 144400 | 41066536500 | 214000 | 214500 | 214500 | 214000 | 556 |
| 253 | 20250313 | 144300 | 40947466250 | 214500 | 214250 | 214500 | 214250 | 123 |
| 254 | 20250313 | 144200 | 40921107500 | 214500 | 213750 | 214500 | 213750 | 515 |
| 255 | 20250313 | 144100 | 40810832000 | 214000 | 214000 | 214500 | 213500 | 501 |
| 256 | 20250313 | 144000 | 40703748250 | 214000 | 214500 | 214500 | 214000 | 1288 |
| 257 | 20250313 | 143900 | 40428102250 | 214000 | 214500 | 215000 | 214000 | 765 |
| 258 | 20250313 | 143800 | 40263911750 | 215000 | 213500 | 215000 | 213500 | 850 |
| 259 | 20250313 | 143700 | 40081549750 | 213500 | 213500 | 214500 | 213500 | 2373 |
| 260 | 20250313 | 143600 | 39573625250 | 213500 | 214000 | 214000 | 213500 | 450 |
| 261 | 20250313 | 143500 | 39477532000 | 213500 | 213500 | 214000 | 213500 | 527 |
| 262 | 20250313 | 143400 | 39365008000 | 213500 | 213500 | 214000 | 213500 | 124 |
| 263 | 20250313 | 143300 | 39338521500 | 213500 | 213500 | 214000 | 213500 | 854 |
| 264 | 20250313 | 143200 | 39156182500 | 214000 | 213500 | 214000 | 213500 | 366 |
| 265 | 20250313 | 143100 | 39078028500 | 214000 | 213000 | 214000 | 213000 | 120 |
| 266 | 20250313 | 143000 | 39052404250 | 213000 | 213500 | 214000 | 213000 | 505 |
| 267 | 20250313 | 142900 | 38944581250 | 213500 | 213500 | 214000 | 213500 | 383 |
| 268 | 20250313 | 142800 | 38862804750 | 214000 | 213000 | 214000 | 213000 | 840 |
| 269 | 20250313 | 142700 | 38683146750 | 213000 | 213500 | 213500 | 213000 | 400 |
| 270 | 20250313 | 142600 | 38597932250 | 213500 | 213500 | 214000 | 213500 | 630 |
| 271 | 20250313 | 142500 | 38463419250 | 214000 | 213000 | 214000 | 213000 | 288 |
| 272 | 20250313 | 142400 | 38401956250 | 213000 | 213500 | 214000 | 213000 | 544 |
| 273 | 20250313 | 142300 | 38285850250 | 214000 | 213500 | 214000 | 213500 | 224 |
| 274 | 20250313 | 142200 | 38238005000 | 213500 | 213500 | 214000 | 213500 | 376 |
| 275 | 20250313 | 142100 | 38157718500 | 213500 | 213000 | 214000 | 213000 | 838 |
| 276 | 20250313 | 142000 | 37978970250 | 213250 | 213500 | 213500 | 213000 | 174 |
| 277 | 20250313 | 141900 | 37941881500 | 213000 | 213000 | 213500 | 213000 | 351 |
| 278 | 20250313 | 141800 | 37867109000 | 213500 | 213000 | 213500 | 213000 | 409 |
| 279 | 20250313 | 141700 | 37779966500 | 213000 | 213000 | 213500 | 213000 | 165 |
| 280 | 20250313 | 141600 | 37744791500 | 213000 | 213500 | 213500 | 213000 | 400 |
| 281 | 20250313 | 141500 | 37659574000 | 213000 | 213000 | 213500 | 213000 | 372 |
| 282 | 20250313 | 141400 | 37580308500 | 213000 | 213000 | 213500 | 213000 | 352 |
| 283 | 20250313 | 141300 | 37505217500 | 213500 | 213500 | 214000 | 213000 | 1113 |
| 284 | 20250313 | 141200 | 37267611500 | 213500 | 213500 | 214000 | 213500 | 601 |
| 285 | 20250313 | 141100 | 37139212500 | 213500 | 214000 | 214000 | 213500 | 273 |
| 286 | 20250313 | 141000 | 37080865000 | 214000 | 213500 | 214000 | 213500 | 600 |
| 287 | 20250313 | 140900 | 36952640500 | 213500 | 214500 | 214500 | 213500 | 442 |
| 288 | 20250313 | 140800 | 36858114500 | 214000 | 214500 | 214500 | 214000 | 452 |
| 289 | 20250313 | 140700 | 36761254500 | 214000 | 214000 | 214500 | 214000 | 320 |
| 290 | 20250313 | 140600 | 36692766000 | 214000 | 213500 | 214500 | 213500 | 479 |
| 291 | 20250313 | 140500 | 36590427000 | 213500 | 214000 | 214500 | 213500 | 156 |
| 292 | 20250313 | 140400 | 36557063000 | 214000 | 214500 | 214500 | 213500 | 486 |
| 293 | 20250313 | 140300 | 36453124500 | 214500 | 214000 | 214500 | 214000 | 179 |
| 294 | 20250313 | 140200 | 36414812000 | 214000 | 214500 | 214500 | 214000 | 354 |
| 295 | 20250313 | 140100 | 36339032500 | 214000 | 214000 | 214500 | 214000 | 184 |
| 296 | 20250313 | 140000 | 36299649500 | 214000 | 214250 | 214500 | 214000 | 190 |
| 297 | 20250313 | 135900 | 36258934750 | 214250 | 214000 | 214500 | 214000 | 99 |
| 298 | 20250313 | 135800 | 36237733000 | 214000 | 214000 | 214500 | 214000 | 134 |
| 299 | 20250313 | 135700 | 36209048000 | 214000 | 214500 | 214500 | 214000 | 147 |
| 300 | 20250313 | 135600 | 36177579000 | 214000 | 214500 | 214500 | 214000 | 190 |
| 301 | 20250313 | 135500 | 36136894000 | 214000 | 214500 | 214500 | 214000 | 139 |
| 302 | 20250313 | 135400 | 36107140000 | 214500 | 214000 | 214500 | 214000 | 281 |
| 303 | 20250313 | 135300 | 36046983500 | 214250 | 214000 | 214500 | 214000 | 133 |
| 304 | 20250313 | 135200 | 36018517250 | 214000 | 214500 | 214500 | 214000 | 152 |
| 305 | 20250313 | 135100 | 35985980250 | 214500 | 214000 | 214500 | 214000 | 153 |
| 306 | 20250313 | 135000 | 35953224750 | 214000 | 214000 | 214500 | 214000 | 308 |
| 307 | 20250313 | 134900 | 35887282250 | 214500 | 214000 | 214500 | 214000 | 115 |
| 308 | 20250313 | 134800 | 35862663250 | 214000 | 214000 | 215000 | 214000 | 176 |
| 309 | 20250313 | 134700 | 35824992000 | 214000 | 214000 | 215000 | 214000 | 661 |
| 310 | 20250313 | 134600 | 35683226500 | 214000 | 214000 | 214500 | 214000 | 192 |
| 311 | 20250313 | 134500 | 35642126000 | 214000 | 214000 | 214500 | 214000 | 542 |
| 312 | 20250313 | 134400 | 35525912000 | 213500 | 213500 | 214500 | 213500 | 82 |
| 313 | 20250313 | 134300 | 35508372000 | 214000 | 213500 | 214500 | 213500 | 144 |
| 314 | 20250313 | 134200 | 35477568500 | 213500 | 214000 | 214000 | 213500 | 562 |
| 315 | 20250313 | 134100 | 35357351500 | 214000 | 214000 | 214500 | 214000 | 177 |
| 316 | 20250313 | 134000 | 35319452500 | 214000 | 214000 | 214500 | 214000 | 128 |
| 317 | 20250313 | 133900 | 35292049000 | 214500 | 214000 | 214500 | 213500 | 450 |
| 318 | 20250313 | 133800 | 35195691000 | 214500 | 214000 | 214500 | 214000 | 352 |
| 319 | 20250313 | 133700 | 35120352500 | 214000 | 214500 | 214500 | 214000 | 202 |
| 320 | 20250313 | 133600 | 35077042500 | 214500 | 213500 | 214500 | 213500 | 460 |
| 321 | 20250313 | 133500 | 34978578750 | 213500 | 213500 | 214000 | 213500 | 167 |
| 322 | 20250313 | 133400 | 34942899500 | 213500 | 213500 | 214000 | 213500 | 219 |
| 323 | 20250313 | 133300 | 34896136250 | 214000 | 213500 | 214000 | 213500 | 100 |
| 324 | 20250313 | 133200 | 34874764250 | 214000 | 213500 | 214000 | 213500 | 116 |
| 325 | 20250313 | 133100 | 34849972250 | 213500 | 213500 | 214000 | 213500 | 443 |
| 326 | 20250313 | 133000 | 34755192750 | 214000 | 214000 | 214500 | 213500 | 740 |
| 327 | 20250313 | 132900 | 34596860500 | 214500 | 214000 | 214500 | 214000 | 91 |
| 328 | 20250313 | 132800 | 34577380500 | 214000 | 214000 | 214500 | 214000 | 277 |
| 329 | 20250313 | 132700 | 34518064000 | 214000 | 214000 | 214500 | 214000 | 162 |
| 330 | 20250313 | 132600 | 34483357500 | 214000 | 214000 | 214500 | 214000 | 293 |
| 331 | 20250313 | 132500 | 34420604500 | 214500 | 213500 | 214500 | 213500 | 705 |
| 332 | 20250313 | 132400 | 34269742000 | 214000 | 214000 | 214000 | 213500 | 324 |
| 333 | 20250313 | 132300 | 34200448500 | 213500 | 213500 | 214000 | 213500 | 192 |
| 334 | 20250313 | 132200 | 34159441000 | 214000 | 214000 | 214000 | 213500 | 124 |
| 335 | 20250313 | 132100 | 34132931750 | 213500 | 214000 | 214000 | 213500 | 43 |
| 336 | 20250313 | 132000 | 34123746250 | 214000 | 214000 | 214500 | 214000 | 159 |
| 337 | 20250313 | 131900 | 34089719250 | 214000 | 214000 | 214500 | 213500 | 248 |
| 338 | 20250313 | 131800 | 34036649750 | 213500 | 213500 | 214000 | 213500 | 103 |
| 339 | 20250313 | 131700 | 34014637250 | 213500 | 213500 | 214000 | 213500 | 126 |
| 340 | 20250313 | 131600 | 33987693250 | 214000 | 213500 | 214000 | 213500 | 155 |
| 341 | 20250313 | 131500 | 33954552750 | 214000 | 213500 | 214000 | 213500 | 103 |
| 342 | 20250313 | 131400 | 33932538750 | 213500 | 214000 | 214500 | 213500 | 1474 |
| 343 | 20250313 | 131300 | 33617160750 | 213500 | 213500 | 214000 | 213500 | 93 |
| 344 | 20250313 | 131200 | 33597302750 | 213500 | 213500 | 214000 | 213500 | 129 |
| 345 | 20250313 | 131100 | 33569744250 | 213500 | 214000 | 214000 | 213500 | 48 |
| 346 | 20250313 | 131000 | 33559488750 | 214000 | 213500 | 214000 | 213500 | 310 |
| 347 | 20250313 | 130900 | 33493301750 | 213500 | 213500 | 214000 | 213500 | 115 |
| 348 | 20250313 | 130800 | 33468729750 | 213500 | 213500 | 214000 | 213500 | 160 |
| 349 | 20250313 | 130700 | 33434552250 | 213500 | 213500 | 214000 | 213500 | 121 |
| 350 | 20250313 | 130600 | 33408718000 | 214000 | 213500 | 214000 | 213500 | 250 |
| 351 | 20250313 | 130500 | 33355339000 | 213500 | 213500 | 214000 | 213000 | 752 |
| 352 | 20250313 | 130400 | 33194785000 | 213500 | 213500 | 214000 | 213500 | 371 |
| 353 | 20250313 | 130300 | 33115572000 | 213500 | 214000 | 214500 | 213500 | 543 |
| 354 | 20250313 | 130200 | 32999369500 | 214500 | 214500 | 214500 | 214000 | 54 |
| 355 | 20250313 | 130100 | 32987805500 | 214250 | 214000 | 214500 | 214000 | 1048 |
| 356 | 20250313 | 130000 | 32763526750 | 214500 | 214250 | 214500 | 214000 | 151 |
| 357 | 20250313 | 125900 | 32731161750 | 214000 | 214500 | 214500 | 214000 | 273 |
| 358 | 20250313 | 125800 | 32672718750 | 214500 | 214000 | 214500 | 214000 | 209 |
| 359 | 20250313 | 125700 | 32627914250 | 214500 | 214000 | 214500 | 214000 | 135 |
| 360 | 20250313 | 125600 | 32598992250 | 214000 | 213500 | 214500 | 213500 | 1393 |
| 361 | 20250313 | 125500 | 32301114500 | 213500 | 214000 | 214500 | 213500 | 955 |
| 362 | 20250313 | 125400 | 32096771500 | 214500 | 214000 | 214500 | 214000 | 1486 |
| 363 | 20250313 | 125300 | 31778635000 | 214000 | 214000 | 214500 | 214000 | 102 |
| 364 | 20250313 | 125200 | 31756794500 | 214500 | 214500 | 214500 | 214000 | 906 |
| 365 | 20250313 | 125100 | 31562629500 | 214500 | 214500 | 215000 | 214000 | 1290 |
| 366 | 20250313 | 125000 | 31285945500 | 214500 | 215000 | 215000 | 214500 | 534 |
| 367 | 20250313 | 124900 | 31171362500 | 215000 | 214500 | 215000 | 214500 | 128 |
| 368 | 20250313 | 124800 | 31143874000 | 214500 | 214500 | 215000 | 214500 | 181 |
| 369 | 20250313 | 124700 | 31104988500 | 215000 | 215000 | 215000 | 214500 | 274 |
| 370 | 20250313 | 124600 | 31046134500 | 214500 | 214500 | 215000 | 214500 | 133 |
| 371 | 20250313 | 124500 | 31017591500 | 214500 | 215000 | 215500 | 214500 | 1066 |
| 372 | 20250313 | 124400 | 30788446500 | 215500 | 215000 | 215500 | 215000 | 1395 |
| 373 | 20250313 | 124300 | 30488408000 | 215000 | 215000 | 215500 | 215000 | 90 |
| 374 | 20250313 | 124200 | 30469030000 | 215000 | 215000 | 216000 | 215000 | 130 |
| 375 | 20250313 | 124100 | 30441027500 | 215000 | 215000 | 215500 | 215000 | 254 |
| 376 | 20250313 | 124000 | 30386314000 | 215000 | 216000 | 216000 | 215000 | 121 |
| 377 | 20250313 | 123900 | 30360257500 | 215000 | 215000 | 216000 | 215000 | 147 |
| 378 | 20250313 | 123800 | 30328578000 | 215000 | 215000 | 215500 | 215000 | 425 |
| 379 | 20250313 | 123700 | 30237007750 | 215000 | 215500 | 215500 | 215000 | 62 |
| 380 | 20250313 | 123600 | 30223667750 | 215000 | 215000 | 215500 | 215000 | 238 |
| 381 | 20250313 | 123500 | 30172423250 | 215500 | 215500 | 215500 | 215000 | 89 |
| 382 | 20250313 | 123400 | 30153264000 | 215000 | 215500 | 215500 | 215000 | 145 |
| 383 | 20250313 | 123300 | 30122045000 | 215000 | 215000 | 215500 | 215000 | 181 |
| 384 | 20250313 | 123200 | 30083098500 | 215000 | 215500 | 215500 | 215000 | 101 |
| 385 | 20250313 | 123100 | 30061347750 | 215000 | 215500 | 216000 | 215000 | 668 |
| 386 | 20250313 | 123000 | 29917379250 | 215500 | 216000 | 216000 | 215500 | 48 |
| 387 | 20250313 | 122900 | 29907027750 | 215500 | 216000 | 216500 | 215500 | 326 |
| 388 | 20250313 | 122800 | 29836660750 | 215500 | 215500 | 216000 | 215500 | 118 |
| 389 | 20250313 | 122700 | 29811199250 | 216000 | 216000 | 216000 | 215500 | 142 |
| 390 | 20250313 | 122600 | 29780548750 | 216000 | 215500 | 216000 | 215500 | 80 |
| 391 | 20250313 | 122500 | 29763281750 | 215500 | 216000 | 216000 | 215500 | 117 |
| 392 | 20250313 | 122400 | 29738054250 | 216000 | 216000 | 216000 | 215500 | 805 |
| 393 | 20250313 | 122300 | 29564181750 | 216000 | 215500 | 216000 | 215500 | 102 |
| 394 | 20250313 | 122200 | 29542190750 | 215500 | 216000 | 216000 | 215500 | 144 |
| 395 | 20250313 | 122100 | 29511119750 | 216000 | 215500 | 216000 | 215000 | 164 |
| 396 | 20250313 | 122000 | 29475750750 | 215000 | 215000 | 216000 | 215000 | 555 |
| 397 | 20250313 | 121900 | 29356157750 | 215000 | 215000 | 215500 | 215000 | 165 |
| 398 | 20250313 | 121800 | 29320632750 | 215500 | 215000 | 215500 | 215000 | 85 |
| 399 | 20250313 | 121700 | 29302342250 | 215000 | 215000 | 215500 | 215000 | 155 |
| 400 | 20250313 | 121600 | 29268980250 | 215000 | 215000 | 215500 | 215000 | 132 |
| 401 | 20250313 | 121500 | 29240560250 | 215500 | 215500 | 215500 | 215000 | 78 |
| 402 | 20250313 | 121400 | 29223783750 | 215000 | 215000 | 215500 | 215000 | 252 |
| 403 | 20250313 | 121300 | 29169487750 | 215000 | 215500 | 215500 | 215000 | 139 |
| 404 | 20250313 | 121200 | 29139574750 | 215000 | 215500 | 215500 | 215000 | 46 |
| 405 | 20250313 | 121100 | 29129682250 | 215500 | 215500 | 215500 | 215000 | 171 |
| 406 | 20250313 | 121000 | 29092865750 | 215000 | 215500 | 215500 | 215000 | 189 |
| 407 | 20250313 | 120900 | 29052175750 | 215500 | 215500 | 215500 | 215000 | 37 |
| 408 | 20250313 | 120800 | 29044206500 | 215500 | 215500 | 215500 | 215000 | 148 |
| 409 | 20250313 | 120700 | 29012350000 | 215500 | 215000 | 215500 | 215000 | 349 |
| 410 | 20250313 | 120600 | 28937273500 | 215000 | 215000 | 216000 | 215000 | 146 |
| 411 | 20250313 | 120500 | 28905824000 | 215000 | 215000 | 216000 | 215000 | 229 |
| 412 | 20250313 | 120400 | 28856479000 | 215000 | 215000 | 215500 | 215000 | 94 |
| 413 | 20250313 | 120300 | 28836237000 | 215000 | 215500 | 215500 | 215000 | 212 |
| 414 | 20250313 | 120200 | 28790642500 | 215000 | 215000 | 215500 | 215000 | 223 |
| 415 | 20250313 | 120100 | 28742648500 | 215000 | 215500 | 216000 | 215000 | 209 |
| 416 | 20250313 | 120000 | 28697649000 | 215500 | 215000 | 216000 | 215000 | 209 |
| 417 | 20250313 | 115900 | 28652659500 | 215500 | 215000 | 216000 | 215000 | 302 |
| 418 | 20250313 | 115800 | 28587620000 | 215000 | 215000 | 216000 | 215000 | 87 |
| 419 | 20250313 | 115700 | 28568873500 | 215000 | 215000 | 216000 | 215000 | 172 |
| 420 | 20250313 | 115600 | 28531831500 | 215000 | 215000 | 215500 | 215000 | 113 |
| 421 | 20250313 | 115500 | 28507490500 | 215500 | 215500 | 216000 | 215000 | 119 |
| 422 | 20250313 | 115400 | 28481883000 | 215500 | 216000 | 216000 | 215000 | 236 |
| 423 | 20250313 | 115300 | 28431036750 | 215500 | 215500 | 216000 | 215500 | 131 |
| 424 | 20250313 | 115200 | 28402779250 | 216000 | 215000 | 216000 | 215000 | 99 |
| 425 | 20250313 | 115100 | 28381445750 | 215000 | 215000 | 215500 | 215000 | 226 |
| 426 | 20250313 | 115000 | 28332760750 | 215000 | 215000 | 215500 | 215000 | 166 |
| 427 | 20250313 | 114900 | 28297016250 | 215000 | 215500 | 216000 | 215000 | 357 |
| 428 | 20250313 | 114800 | 28220107750 | 215500 | 216000 | 216000 | 215500 | 132 |
| 429 | 20250313 | 114700 | 28191627250 | 215500 | 215500 | 216000 | 215500 | 229 |
| 430 | 20250313 | 114600 | 28142229250 | 215500 | 216000 | 216000 | 215500 | 246 |
| 431 | 20250313 | 114500 | 28089182750 | 215500 | 215500 | 216000 | 215500 | 143 |
| 432 | 20250313 | 114400 | 28058317750 | 215500 | 215500 | 216000 | 215500 | 87 |
| 433 | 20250313 | 114300 | 28039534750 | 215500 | 215500 | 216000 | 215500 | 285 |
| 434 | 20250313 | 114200 | 27978089750 | 215500 | 215000 | 215500 | 215000 | 1464 |
| 435 | 20250313 | 114100 | 27663099750 | 215500 | 215500 | 215500 | 215000 | 271 |
| 436 | 20250313 | 114000 | 27604787250 | 215500 | 215500 | 215500 | 215000 | 86 |
| 437 | 20250313 | 113900 | 27586272250 | 215500 | 215500 | 215500 | 215000 | 154 |
| 438 | 20250313 | 113800 | 27553125250 | 215000 | 215000 | 215500 | 215000 | 1195 |
| 439 | 20250313 | 113700 | 27296141750 | 215000 | 215500 | 216000 | 215000 | 436 |
| 440 | 20250313 | 113600 | 27202179250 | 215500 | 215500 | 216000 | 215500 | 161 |
| 441 | 20250313 | 113500 | 27167449250 | 215500 | 215500 | 216000 | 215500 | 178 |
| 442 | 20250313 | 113400 | 27129046250 | 215500 | 215500 | 216000 | 215500 | 190 |
| 443 | 20250313 | 113300 | 27088071250 | 215500 | 215500 | 216000 | 215500 | 391 |
| 444 | 20250313 | 113200 | 27003775000 | 215500 | 215500 | 216000 | 215500 | 33 |
| 445 | 20250313 | 113100 | 26996655500 | 215500 | 216500 | 216500 | 215500 | 622 |
| 446 | 20250313 | 113000 | 26862274500 | 216000 | 216000 | 216500 | 216000 | 173 |
| 447 | 20250313 | 112900 | 26824877500 | 216000 | 216500 | 216500 | 216000 | 117 |
| 448 | 20250313 | 112800 | 26799559500 | 216000 | 216000 | 216500 | 216000 | 98 |
| 449 | 20250313 | 112700 | 26778375500 | 216500 | 216000 | 216500 | 216000 | 125 |
| 450 | 20250313 | 112600 | 26751325500 | 216000 | 216000 | 216500 | 216000 | 155 |
| 451 | 20250313 | 112500 | 26717803500 | 216000 | 216000 | 216500 | 216000 | 68 |
| 452 | 20250313 | 112400 | 26703095000 | 216500 | 216000 | 216500 | 216000 | 165 |
| 453 | 20250313 | 112300 | 26667422000 | 216000 | 216000 | 216500 | 216000 | 166 |
| 454 | 20250313 | 112200 | 26631537000 | 216000 | 216500 | 216500 | 216000 | 107 |
| 455 | 20250313 | 112100 | 26608384500 | 216000 | 216000 | 216250 | 215500 | 97 |
| 456 | 20250313 | 112000 | 26587434250 | 216000 | 216000 | 216500 | 215500 | 83 |
| 457 | 20250313 | 111900 | 26569508250 | 216500 | 216000 | 216500 | 216000 | 289 |
| 458 | 20250313 | 111800 | 26507068750 | 216000 | 216000 | 216500 | 216000 | 107 |
| 459 | 20250313 | 111700 | 26483927000 | 216000 | 215500 | 216500 | 215500 | 183 |
| 460 | 20250313 | 111600 | 26444431000 | 215500 | 215500 | 216000 | 215500 | 64 |
| 461 | 20250313 | 111500 | 26430627500 | 215500 | 216000 | 216500 | 215500 | 168 |
| 462 | 20250313 | 111400 | 26394343500 | 216000 | 216000 | 216500 | 216000 | 225 |
| 463 | 20250313 | 111300 | 26345686000 | 216000 | 216000 | 216500 | 216000 | 126 |
| 464 | 20250313 | 111200 | 26318443500 | 216000 | 216000 | 216500 | 216000 | 173 |
| 465 | 20250313 | 111100 | 26281041500 | 216000 | 216000 | 216500 | 216000 | 187 |
| 466 | 20250313 | 111000 | 26240622500 | 216000 | 216500 | 217000 | 215000 | 3232 |
| 467 | 20250313 | 110900 | 25544047500 | 216500 | 216500 | 217000 | 216000 | 712 |
| 468 | 20250313 | 110800 | 25390164000 | 216000 | 216500 | 217000 | 216000 | 180 |
| 469 | 20250313 | 110700 | 25351179250 | 216500 | 216500 | 217000 | 216500 | 287 |
| 470 | 20250313 | 110600 | 25288968000 | 216500 | 216500 | 217000 | 216000 | 144 |
| 471 | 20250313 | 110500 | 25257811000 | 216000 | 216000 | 216500 | 216000 | 174 |
| 472 | 20250313 | 110400 | 25220156000 | 216500 | 216000 | 216500 | 216000 | 114 |
| 473 | 20250313 | 110300 | 25195491000 | 216000 | 216500 | 217000 | 216000 | 348 |
| 474 | 20250313 | 110200 | 25120141000 | 216500 | 216500 | 217000 | 216000 | 785 |
| 475 | 20250313 | 110100 | 24950176500 | 216500 | 216500 | 216500 | 216000 | 152 |
| 476 | 20250313 | 110000 | 24917288000 | 216500 | 216500 | 216500 | 216000 | 179 |
| 477 | 20250313 | 105900 | 24878545000 | 216500 | 216000 | 216500 | 216000 | 288 |
| 478 | 20250313 | 105800 | 24816212500 | 216000 | 216500 | 216500 | 216000 | 253 |
| 479 | 20250313 | 105700 | 24761475500 | 216500 | 216500 | 216500 | 216000 | 117 |
| 480 | 20250313 | 105600 | 24736165500 | 216500 | 216500 | 216500 | 216000 | 274 |
| 481 | 20250313 | 105500 | 24676915000 | 216000 | 216000 | 216500 | 216000 | 160 |
| 482 | 20250313 | 105400 | 24642287000 | 216000 | 216000 | 216500 | 216000 | 260 |
| 483 | 20250313 | 105300 | 24586047000 | 216000 | 216500 | 216500 | 216000 | 157 |
| 484 | 20250313 | 105200 | 24552104000 | 216000 | 216000 | 216500 | 216000 | 401 |
| 485 | 20250313 | 105100 | 24465439500 | 216000 | 216000 | 216500 | 216000 | 227 |
| 486 | 20250313 | 105000 | 24416312500 | 216000 | 216500 | 216500 | 216000 | 184 |
| 487 | 20250313 | 104900 | 24376537000 | 216000 | 216000 | 216500 | 216000 | 119 |
| 488 | 20250313 | 104800 | 24350800500 | 216000 | 216500 | 216500 | 216000 | 235 |
| 489 | 20250313 | 104700 | 24299944500 | 216000 | 216500 | 217000 | 216000 | 881 |
| 490 | 20250313 | 104600 | 24109268000 | 216500 | 216500 | 217000 | 216500 | 122 |
| 491 | 20250313 | 104500 | 24082809500 | 216500 | 217000 | 217000 | 216500 | 821 |
| 492 | 20250313 | 104400 | 23904656000 | 216500 | 217000 | 217000 | 216500 | 362 |
| 493 | 20250313 | 104300 | 23826180000 | 217000 | 217000 | 217000 | 216500 | 189 |
| 494 | 20250313 | 104200 | 23785211500 | 216500 | 216500 | 217000 | 216500 | 171 |
| 495 | 20250313 | 104100 | 23748182500 | 216500 | 217000 | 217000 | 216500 | 89 |
| 496 | 20250313 | 104000 | 23728889000 | 217000 | 217000 | 217000 | 216500 | 113 |
| 497 | 20250313 | 103900 | 23704380000 | 217000 | 217000 | 217000 | 216500 | 142 |
| 498 | 20250313 | 103800 | 23673615250 | 217000 | 216500 | 217000 | 216000 | 737 |
| 499 | 20250313 | 103700 | 23514002250 | 216500 | 217000 | 217000 | 216500 | 480 |
| 500 | 20250313 | 103600 | 23409846250 | 217000 | 217000 | 217000 | 216500 | 617 |
| 501 | 20250313 | 103500 | 23275992500 | 217000 | 216500 | 217000 | 216500 | 164 |
| 502 | 20250313 | 103400 | 23240452000 | 216500 | 216000 | 217000 | 216000 | 176 |
| 503 | 20250313 | 103300 | 23202347500 | 216000 | 215500 | 216500 | 215500 | 389 |
| 504 | 20250313 | 103200 | 23118279500 | 216000 | 216000 | 216000 | 215500 | 106 |
| 505 | 20250313 | 103100 | 23095395000 | 215500 | 216000 | 216000 | 215500 | 90 |
| 506 | 20250313 | 103000 | 23075972500 | 216000 | 216000 | 216000 | 215500 | 101 |
| 507 | 20250313 | 102900 | 23054161750 | 216000 | 216000 | 217000 | 215500 | 1943 |
| 508 | 20250313 | 102800 | 22633859750 | 216500 | 216500 | 216500 | 216000 | 149 |
| 509 | 20250313 | 102700 | 22601609250 | 216500 | 216500 | 216500 | 216000 | 675 |
| 510 | 20250313 | 102600 | 22455599500 | 216500 | 216000 | 216500 | 216000 | 118 |
| 511 | 20250313 | 102500 | 22430078000 | 216000 | 216000 | 216500 | 215500 | 1019 |
| 512 | 20250313 | 102400 | 22209968500 | 216000 | 215500 | 216000 | 215500 | 96 |
| 513 | 20250313 | 102300 | 22189268250 | 215500 | 215500 | 216000 | 215500 | 152 |
| 514 | 20250313 | 102200 | 22156481750 | 215500 | 215750 | 216000 | 215500 | 71 |
| 515 | 20250313 | 102100 | 22141151500 | 215750 | 215750 | 216000 | 215750 | 51 |
| 516 | 20250313 | 102000 | 22130144250 | 215500 | 216000 | 216000 | 215500 | 99 |
| 517 | 20250313 | 101900 | 22108795250 | 215500 | 216000 | 216000 | 215500 | 1058 |
| 518 | 20250313 | 101800 | 21880772750 | 216000 | 216000 | 216000 | 215500 | 735 |
| 519 | 20250313 | 101700 | 21722340750 | 216000 | 216000 | 216000 | 215500 | 114 |
| 520 | 20250313 | 101600 | 21697729750 | 215500 | 216000 | 216000 | 215500 | 104 |
| 521 | 20250313 | 101500 | 21675288250 | 215500 | 215500 | 216000 | 215500 | 189 |
| 522 | 20250313 | 101400 | 21634540750 | 215500 | 216000 | 216000 | 215500 | 79 |
| 523 | 20250313 | 101300 | 21617503750 | 216000 | 215500 | 216500 | 215500 | 865 |
| 524 | 20250313 | 101200 | 21430650250 | 216000 | 216000 | 216000 | 215500 | 370 |
| 525 | 20250313 | 101100 | 21350855250 | 215500 | 215500 | 216000 | 215500 | 157 |
| 526 | 20250313 | 101000 | 21316988250 | 215500 | 216000 | 216000 | 215500 | 194 |
| 527 | 20250313 | 100900 | 21275128250 | 216000 | 215500 | 216000 | 215000 | 779 |
| 528 | 20250313 | 100800 | 21107241000 | 215000 | 215500 | 215500 | 215000 | 735 |
| 529 | 20250313 | 100700 | 20949129500 | 215500 | 215500 | 215750 | 215000 | 1501 |
| 530 | 20250313 | 100600 | 20625666250 | 215500 | 216000 | 216000 | 215500 | 195 |
| 531 | 20250313 | 100500 | 20583562750 | 216000 | 216500 | 216500 | 216000 | 360 |
| 532 | 20250313 | 100400 | 20505792750 | 216500 | 216000 | 216500 | 216000 | 125 |
| 533 | 20250313 | 100300 | 20478781750 | 216000 | 216000 | 216500 | 216000 | 145 |
| 534 | 20250313 | 100200 | 20447444500 | 216500 | 216500 | 216500 | 216000 | 159 |
| 535 | 20250313 | 100100 | 20413030500 | 216500 | 216000 | 216500 | 216000 | 373 |
| 536 | 20250313 | 100000 | 20332329000 | 216500 | 216000 | 216500 | 216000 | 187 |
| 537 | 20250313 | 095900 | 20291889500 | 216000 | 216500 | 216500 | 216000 | 1721 |
| 538 | 20250313 | 095800 | 19920089000 | 216500 | 216500 | 216500 | 216000 | 454 |
| 539 | 20250313 | 095700 | 19822016000 | 216500 | 215500 | 216500 | 215500 | 270 |
| 540 | 20250313 | 095600 | 19763708500 | 215500 | 215500 | 216000 | 215500 | 313 |
| 541 | 20250313 | 095500 | 19696232250 | 215500 | 215500 | 216000 | 215500 | 692 |
| 542 | 20250313 | 095400 | 19547100750 | 215500 | 216000 | 216000 | 215500 | 235 |
| 543 | 20250313 | 095300 | 19496444250 | 216000 | 215500 | 216000 | 215500 | 621 |
| 544 | 20250313 | 095200 | 19362568250 | 216500 | 216500 | 216500 | 216000 | 5045 |
| 545 | 20250313 | 095100 | 18272795250 | 216500 | 216500 | 217000 | 216000 | 671 |
| 546 | 20250313 | 095000 | 18127598500 | 216500 | 216500 | 217000 | 216500 | 462 |
| 547 | 20250313 | 094900 | 18027484500 | 217000 | 217000 | 217000 | 216500 | 208 |
| 548 | 20250313 | 094800 | 17982412000 | 216750 | 216000 | 217000 | 216000 | 376 |
| 549 | 20250313 | 094700 | 17901035000 | 216000 | 215500 | 216500 | 215500 | 276 |
| 550 | 20250313 | 094600 | 17841405250 | 215500 | 215500 | 217500 | 215500 | 4817 |
| 551 | 20250313 | 094500 | 16797575250 | 215500 | 216000 | 216500 | 215500 | 4440 |
| 552 | 20250313 | 094400 | 15839817750 | 216500 | 216500 | 216500 | 216000 | 315 |
| 553 | 20250313 | 094300 | 15771707750 | 216500 | 216500 | 217000 | 216500 | 822 |
| 554 | 20250313 | 094200 | 15593737750 | 216500 | 216750 | 217000 | 216500 | 174 |
| 555 | 20250313 | 094100 | 15556048250 | 216500 | 216500 | 217000 | 216500 | 160 |
| 556 | 20250313 | 094000 | 15521402250 | 216500 | 216500 | 217000 | 216000 | 966 |
| 557 | 20250313 | 093900 | 15312252750 | 216500 | 216500 | 217000 | 216500 | 377 |
| 558 | 20250313 | 093800 | 15230594750 | 217000 | 216500 | 217000 | 216500 | 231 |
| 559 | 20250313 | 093700 | 15180557750 | 216500 | 216500 | 217000 | 216500 | 334 |
| 560 | 20250313 | 093600 | 15108194750 | 216500 | 217000 | 217000 | 216500 | 697 |
| 561 | 20250313 | 093500 | 14957265750 | 217000 | 216500 | 217000 | 216500 | 335 |
| 562 | 20250313 | 093400 | 14884621250 | 217000 | 217000 | 217500 | 216500 | 929 |
| 563 | 20250313 | 093300 | 14683032250 | 217000 | 217000 | 217500 | 217000 | 974 |
| 564 | 20250313 | 093200 | 14471326500 | 217000 | 217000 | 217500 | 216500 | 1999 |
| 565 | 20250313 | 093100 | 14037614500 | 217000 | 217500 | 218000 | 217000 | 888 |
| 566 | 20250313 | 093000 | 13844533000 | 217500 | 217500 | 218000 | 217000 | 759 |
| 567 | 20250313 | 092900 | 13679443000 | 218000 | 217500 | 218000 | 217500 | 247 |
| 568 | 20250313 | 092800 | 13625627000 | 217500 | 218000 | 218500 | 217500 | 633 |
| 569 | 20250313 | 092700 | 13487617500 | 218000 | 218250 | 218500 | 218000 | 526 |
| 570 | 20250313 | 092600 | 13372856250 | 218250 | 218000 | 218500 | 218000 | 210 |
| 571 | 20250313 | 092500 | 13327015750 | 218000 | 217500 | 218500 | 217500 | 1946 |
| 572 | 20250313 | 092400 | 12903336250 | 218000 | 217500 | 218000 | 217500 | 855 |
| 573 | 20250313 | 092300 | 12717083750 | 217500 | 218000 | 218500 | 217500 | 1140 |
| 574 | 20250313 | 092200 | 12468558250 | 218500 | 218500 | 219000 | 218000 | 598 |
| 575 | 20250313 | 092100 | 12337902750 | 218500 | 218000 | 218500 | 217500 | 956 |
| 576 | 20250313 | 092000 | 12129302750 | 217500 | 217000 | 218000 | 217000 | 1131 |
| 577 | 20250313 | 091900 | 11883399250 | 217000 | 217500 | 217500 | 216500 | 791 |
| 578 | 20250313 | 091800 | 11711716250 | 217500 | 216500 | 217500 | 216500 | 958 |
| 579 | 20250313 | 091700 | 11503887250 | 216000 | 217500 | 217500 | 216000 | 3673 |
| 580 | 20250313 | 091600 | 10707228750 | 217500 | 218000 | 218000 | 217500 | 900 |
| 581 | 20250313 | 091500 | 10511265500 | 218500 | 218750 | 218750 | 218000 | 1585 |
| 582 | 20250313 | 091400 | 10165536000 | 219000 | 219000 | 219250 | 218500 | 1366 |
| 583 | 20250313 | 091300 | 9866476750 | 219000 | 220000 | 220000 | 219000 | 1421 |
| 584 | 20250313 | 091200 | 9554525250 | 220000 | 220500 | 221000 | 219000 | 5455 |
| 585 | 20250313 | 091100 | 8354631750 | 220500 | 219500 | 221000 | 219000 | 7561 |
| 586 | 20250313 | 091000 | 6691212000 | 219000 | 219000 | 219500 | 218500 | 749 |
| 587 | 20250313 | 090900 | 6527126500 | 218500 | 218500 | 219500 | 218000 | 4824 |
| 588 | 20250313 | 090800 | 5472643750 | 218000 | 218000 | 218500 | 217500 | 2113 |
| 589 | 20250313 | 090700 | 5011950250 | 218000 | 218000 | 218250 | 217000 | 2164 |
| 590 | 20250313 | 090600 | 4540814250 | 218000 | 218000 | 218500 | 217000 | 3580 |
| 591 | 20250313 | 090500 | 3760649500 | 217500 | 217500 | 218000 | 216750 | 3120 |
| 592 | 20250313 | 090400 | 3082816000 | 217500 | 217000 | 217500 | 216750 | 1385 |
| 593 | 20250313 | 090300 | 2782064250 | 217000 | 216500 | 217000 | 216000 | 1984 |
| 594 | 20250313 | 090200 | 2352251750 | 216500 | 216000 | 216500 | 215500 | 2210 |
| 595 | 20250313 | 090100 | 1874532500 | 216000 | 217000 | 217000 | 215500 | 2079 |
| 596 | 20250313 | 090000 | 1425426500 | 217000 | 215500 | 217500 | 215500 | 6589 |