35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 3 | 20250317 | 185400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20250317 | 185300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20250317 | 185200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20250317 | 185100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20250317 | 185000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20250317 | 184900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20250317 | 184800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20250317 | 184700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20250317 | 184600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20250317 | 184500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20250317 | 184400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20250317 | 184300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20250317 | 184200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20250317 | 184100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20250317 | 184000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20250317 | 183900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20250317 | 183800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20250317 | 183700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20250317 | 183600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20250317 | 183500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20250317 | 183400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20250317 | 183300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20250317 | 183200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20250317 | 183100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20250317 | 183000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20250317 | 182900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20250317 | 182800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20250317 | 182700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20250317 | 182600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20250317 | 182500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 33 | 20250317 | 182400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20250317 | 182300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20250317 | 182200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20250317 | 182100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20250317 | 182000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20250317 | 181900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20250317 | 181800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20250317 | 181700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20250317 | 181600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20250317 | 181500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20250317 | 181400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20250317 | 181300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20250317 | 181200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20250317 | 181100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20250317 | 181000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20250317 | 180900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20250317 | 180800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20250317 | 180700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20250317 | 180600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20250317 | 180500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20250317 | 180400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20250317 | 180300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20250317 | 180200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20250317 | 180100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20250317 | 180000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20250317 | 175900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20250317 | 175800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20250317 | 175700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20250317 | 175600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20250317 | 175500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 63 | 20250317 | 175400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20250317 | 175300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20250317 | 175200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20250317 | 175100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20250317 | 175000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20250317 | 174900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20250317 | 174800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20250317 | 174700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20250317 | 174600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20250317 | 174500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20250317 | 174400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20250317 | 174300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20250317 | 174200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20250317 | 174100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20250317 | 174000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20250317 | 173900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20250317 | 173800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20250317 | 173700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20250317 | 173600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20250317 | 173500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20250317 | 173400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20250317 | 173300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20250317 | 173200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20250317 | 173100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20250317 | 173000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20250317 | 172900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20250317 | 172800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20250317 | 172700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20250317 | 172600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20250317 | 172500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 93 | 20250317 | 172400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20250317 | 172300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20250317 | 172200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20250317 | 172100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20250317 | 172000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20250317 | 171900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20250317 | 171800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20250317 | 171700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20250317 | 171600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20250317 | 171500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20250317 | 171400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20250317 | 171300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20250317 | 171200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20250317 | 171100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20250317 | 171000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20250317 | 170900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20250317 | 170800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20250317 | 170700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20250317 | 170600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20250317 | 170500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20250317 | 170400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20250317 | 170300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20250317 | 170200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20250317 | 170100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20250317 | 170000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20250317 | 165900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20250317 | 165800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20250317 | 165700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20250317 | 165600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20250317 | 165500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 123 | 20250317 | 165400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20250317 | 165300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20250317 | 165200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20250317 | 165100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20250317 | 165000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20250317 | 164900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20250317 | 164800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20250317 | 164700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20250317 | 164600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20250317 | 164500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20250317 | 164400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20250317 | 164300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20250317 | 164200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20250317 | 164100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20250317 | 164000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20250317 | 163900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20250317 | 163800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20250317 | 163700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20250317 | 163600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20250317 | 163500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20250317 | 163400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20250317 | 163300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20250317 | 163200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20250317 | 163100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20250317 | 163000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20250317 | 162900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20250317 | 162800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20250317 | 162700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20250317 | 162600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20250317 | 162500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 153 | 20250317 | 162400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20250317 | 162300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20250317 | 162200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20250317 | 162100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20250317 | 162000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20250317 | 161900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20250317 | 161800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20250317 | 161700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20250317 | 161600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20250317 | 161500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20250317 | 161400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20250317 | 161300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20250317 | 161200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20250317 | 161100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20250317 | 161000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20250317 | 160900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20250317 | 160800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20250317 | 160700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20250317 | 160600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20250317 | 160500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20250317 | 160400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20250317 | 160300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20250317 | 160200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20250317 | 160100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20250317 | 160000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20250317 | 155900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20250317 | 155800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20250317 | 155700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20250317 | 155600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20250317 | 155500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 183 | 20250317 | 155400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20250317 | 155300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20250317 | 155200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20250317 | 155100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20250317 | 155000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20250317 | 154900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20250317 | 154800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20250317 | 154700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20250317 | 154600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20250317 | 154500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20250317 | 154400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20250317 | 154300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20250317 | 154200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20250317 | 154100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 197 | 20250317 | 154000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20250317 | 153900 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20250317 | 153800 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20250317 | 153700 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20250317 | 153600 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20250317 | 153500 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20250317 | 153400 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20250317 | 153300 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20250317 | 153200 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20250317 | 153100 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20250317 | 153000 | 78738597500 | 207000 | 207000 | 207000 | 207000 | 13325 |
| 208 | 20250317 | 152900 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 209 | 20250317 | 152800 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 210 | 20250317 | 152700 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 211 | 20250317 | 152600 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20250317 | 152500 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 213 | 20250317 | 152400 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20250317 | 152300 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 215 | 20250317 | 152200 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 216 | 20250317 | 152100 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 217 | 20250317 | 152000 | 75980322500 | 207000 | 207000 | 207000 | 207000 | 0 |
| 218 | 20250317 | 151900 | 75980322500 | 207000 | 206500 | 207500 | 206500 | 1234 |
| 219 | 20250317 | 151800 | 75725123500 | 207000 | 207000 | 207500 | 206500 | 2397 |
| 220 | 20250317 | 151700 | 75229386000 | 207000 | 207000 | 207500 | 206500 | 1420 |
| 221 | 20250317 | 151600 | 74935428000 | 207000 | 207000 | 207500 | 207000 | 1289 |
| 222 | 20250317 | 151500 | 74668599000 | 207000 | 207000 | 207500 | 207000 | 985 |
| 223 | 20250317 | 151400 | 74464688250 | 207000 | 207000 | 207500 | 207000 | 1115 |
| 224 | 20250317 | 151300 | 74233875750 | 207000 | 207000 | 207500 | 207000 | 1052 |
| 225 | 20250317 | 151200 | 74016095750 | 207500 | 207000 | 207500 | 207000 | 955 |
| 226 | 20250317 | 151100 | 73818252750 | 207000 | 207500 | 207500 | 207000 | 1463 |
| 227 | 20250317 | 151000 | 73515024250 | 207500 | 207500 | 208000 | 207500 | 843 |
| 228 | 20250317 | 150900 | 73340094250 | 207500 | 208000 | 208000 | 207500 | 1160 |
| 229 | 20250317 | 150800 | 73099379750 | 208000 | 207500 | 208000 | 207500 | 652 |
| 230 | 20250317 | 150700 | 72963970250 | 207500 | 208000 | 208000 | 207500 | 562 |
| 231 | 20250317 | 150600 | 72847351750 | 208000 | 208000 | 208000 | 207500 | 632 |
| 232 | 20250317 | 150500 | 72715982750 | 208000 | 208000 | 208000 | 207500 | 2527 |
| 233 | 20250317 | 150400 | 72190871250 | 208000 | 207500 | 208000 | 207500 | 244 |
| 234 | 20250317 | 150300 | 72140215750 | 207500 | 208000 | 208500 | 207500 | 365 |
| 235 | 20250317 | 150200 | 72064342750 | 208000 | 208000 | 208250 | 208000 | 449 |
| 236 | 20250317 | 150100 | 71970950000 | 208000 | 207500 | 208000 | 207500 | 1039 |
| 237 | 20250317 | 150000 | 71755043000 | 208000 | 208000 | 208500 | 207500 | 531 |
| 238 | 20250317 | 145900 | 71644544250 | 208000 | 208500 | 208500 | 207500 | 385 |
| 239 | 20250317 | 145800 | 71564452250 | 208500 | 208500 | 208500 | 207500 | 728 |
| 240 | 20250317 | 145700 | 71413038250 | 208500 | 208500 | 208500 | 208000 | 389 |
| 241 | 20250317 | 145600 | 71332083750 | 208500 | 208000 | 208500 | 208000 | 824 |
| 242 | 20250317 | 145500 | 71160658750 | 208000 | 208000 | 208500 | 208000 | 238 |
| 243 | 20250317 | 145400 | 71111105250 | 208000 | 208500 | 208500 | 208000 | 174 |
| 244 | 20250317 | 145300 | 71074891750 | 208500 | 208500 | 208500 | 208000 | 273 |
| 245 | 20250317 | 145200 | 71018056750 | 208000 | 208000 | 208500 | 208000 | 255 |
| 246 | 20250317 | 145100 | 70964998750 | 208000 | 208500 | 208500 | 208000 | 195 |
| 247 | 20250317 | 145000 | 70924356250 | 208500 | 208000 | 208500 | 208000 | 247 |
| 248 | 20250317 | 144900 | 70872954250 | 208000 | 208500 | 208500 | 208000 | 406 |
| 249 | 20250317 | 144800 | 70788364000 | 208500 | 208500 | 209000 | 208000 | 439 |
| 250 | 20250317 | 144700 | 70696975750 | 208500 | 208000 | 209000 | 208000 | 550 |
| 251 | 20250317 | 144600 | 70582273750 | 208000 | 208500 | 208500 | 208000 | 701 |
| 252 | 20250317 | 144500 | 70436191750 | 208500 | 208500 | 209000 | 208000 | 434 |
| 253 | 20250317 | 144400 | 70345782750 | 208500 | 208750 | 208750 | 208000 | 533 |
| 254 | 20250317 | 144300 | 70234662750 | 208500 | 208500 | 209000 | 208500 | 315 |
| 255 | 20250317 | 144200 | 70168956250 | 209000 | 209000 | 209000 | 208500 | 293 |
| 256 | 20250317 | 144100 | 70107820750 | 209000 | 208500 | 209000 | 208500 | 158 |
| 257 | 20250317 | 144000 | 70074844250 | 208500 | 209000 | 209000 | 208500 | 257 |
| 258 | 20250317 | 143900 | 70021230750 | 209000 | 209500 | 209500 | 208500 | 797 |
| 259 | 20250317 | 143800 | 69854652750 | 209000 | 208500 | 209500 | 208000 | 2607 |
| 260 | 20250317 | 143700 | 69309886250 | 208500 | 209000 | 209000 | 208500 | 816 |
| 261 | 20250317 | 143600 | 69139708750 | 209000 | 209000 | 209000 | 208500 | 236 |
| 262 | 20250317 | 143500 | 69090486250 | 208500 | 208500 | 209000 | 208500 | 787 |
| 263 | 20250317 | 143400 | 68926360000 | 208500 | 208500 | 209000 | 208500 | 2433 |
| 264 | 20250317 | 143300 | 68418374250 | 208500 | 209000 | 209000 | 208500 | 208 |
| 265 | 20250317 | 143200 | 68374968250 | 208500 | 208500 | 209000 | 208500 | 200 |
| 266 | 20250317 | 143100 | 68333260250 | 208500 | 209000 | 209000 | 208500 | 488 |
| 267 | 20250317 | 143000 | 68231407250 | 208500 | 209000 | 209000 | 208500 | 783 |
| 268 | 20250317 | 142900 | 68068134250 | 209000 | 209000 | 209000 | 208500 | 457 |
| 269 | 20250317 | 142800 | 67972789750 | 208500 | 208500 | 209000 | 208500 | 614 |
| 270 | 20250317 | 142700 | 67844729250 | 208500 | 209000 | 209000 | 208500 | 656 |
| 271 | 20250317 | 142600 | 67707940750 | 209000 | 208750 | 209000 | 208500 | 221 |
| 272 | 20250317 | 142500 | 67661797750 | 208500 | 209250 | 209500 | 208500 | 1316 |
| 273 | 20250317 | 142400 | 67386770000 | 209000 | 209500 | 209500 | 209000 | 840 |
| 274 | 20250317 | 142300 | 67211169250 | 209000 | 209000 | 209500 | 209000 | 175 |
| 275 | 20250317 | 142200 | 67174579750 | 209000 | 209500 | 209500 | 209000 | 467 |
| 276 | 20250317 | 142100 | 67076806250 | 209500 | 209500 | 209500 | 209000 | 1067 |
| 277 | 20250317 | 142000 | 66853752750 | 209500 | 209000 | 209500 | 209000 | 347 |
| 278 | 20250317 | 141900 | 66781171750 | 209000 | 209500 | 209500 | 209000 | 184 |
| 279 | 20250317 | 141800 | 66742703000 | 209500 | 209500 | 209500 | 209000 | 228 |
| 280 | 20250317 | 141700 | 66695004000 | 209000 | 209500 | 209500 | 209000 | 302 |
| 281 | 20250317 | 141600 | 66631864500 | 209000 | 209000 | 209500 | 209000 | 258 |
| 282 | 20250317 | 141500 | 66577886000 | 209500 | 209000 | 209500 | 209000 | 220 |
| 283 | 20250317 | 141400 | 66531882500 | 209000 | 209500 | 209500 | 209000 | 186 |
| 284 | 20250317 | 141300 | 66492963250 | 209500 | 209500 | 209500 | 209000 | 561 |
| 285 | 20250317 | 141200 | 66375648750 | 209000 | 209000 | 209500 | 209000 | 194 |
| 286 | 20250317 | 141100 | 66335072750 | 209500 | 209500 | 209500 | 209000 | 172 |
| 287 | 20250317 | 141000 | 66299103750 | 209500 | 209500 | 209500 | 209000 | 196 |
| 288 | 20250317 | 140900 | 66258083750 | 209500 | 209500 | 209500 | 209000 | 154 |
| 289 | 20250317 | 140800 | 66225855250 | 209000 | 209000 | 209500 | 209000 | 307 |
| 290 | 20250317 | 140700 | 66161635000 | 209000 | 209000 | 210000 | 209000 | 532 |
| 291 | 20250317 | 140600 | 66050193000 | 209500 | 209500 | 210000 | 209000 | 471 |
| 292 | 20250317 | 140500 | 65951516500 | 209500 | 210000 | 210000 | 209500 | 432 |
| 293 | 20250317 | 140400 | 65860990000 | 209500 | 209500 | 210000 | 209500 | 333 |
| 294 | 20250317 | 140300 | 65791198000 | 209500 | 210000 | 210000 | 209500 | 186 |
| 295 | 20250317 | 140200 | 65752205750 | 210000 | 210000 | 210000 | 209500 | 213 |
| 296 | 20250317 | 140100 | 65707545250 | 209500 | 209500 | 210000 | 209500 | 290 |
| 297 | 20250317 | 140000 | 65646778250 | 209500 | 209500 | 210000 | 209000 | 1171 |
| 298 | 20250317 | 135900 | 65401489250 | 209500 | 210000 | 210000 | 209500 | 830 |
| 299 | 20250317 | 135800 | 65227574750 | 209500 | 210000 | 210000 | 209500 | 304 |
| 300 | 20250317 | 135700 | 65163849250 | 209500 | 210000 | 210000 | 209500 | 490 |
| 301 | 20250317 | 135600 | 65061060000 | 210000 | 209500 | 210000 | 209500 | 209 |
| 302 | 20250317 | 135500 | 65017223000 | 210000 | 209750 | 210000 | 209500 | 315 |
| 303 | 20250317 | 135400 | 64951145250 | 210000 | 210000 | 210000 | 209500 | 157 |
| 304 | 20250317 | 135300 | 64918217750 | 209500 | 210000 | 210000 | 209500 | 257 |
| 305 | 20250317 | 135200 | 64864319500 | 209500 | 210000 | 210000 | 209500 | 1578 |
| 306 | 20250317 | 135100 | 64533683500 | 209500 | 210000 | 210000 | 209500 | 196 |
| 307 | 20250317 | 135000 | 64492590250 | 210000 | 210000 | 210000 | 209500 | 364 |
| 308 | 20250317 | 134900 | 64416267750 | 210000 | 209500 | 210000 | 209000 | 1269 |
| 309 | 20250317 | 134800 | 64150534000 | 209500 | 209500 | 210000 | 209500 | 524 |
| 310 | 20250317 | 134700 | 64040745000 | 210000 | 210000 | 210000 | 209500 | 279 |
| 311 | 20250317 | 134600 | 63982231000 | 210000 | 209500 | 210000 | 209500 | 133 |
| 312 | 20250317 | 134500 | 63954358750 | 210000 | 209750 | 210000 | 209250 | 942 |
| 313 | 20250317 | 134400 | 63756913750 | 209500 | 209000 | 210000 | 209000 | 1898 |
| 314 | 20250317 | 134300 | 63359394250 | 209000 | 209000 | 209500 | 209000 | 239 |
| 315 | 20250317 | 134200 | 63309402500 | 209500 | 209000 | 209500 | 209000 | 134 |
| 316 | 20250317 | 134100 | 63281344500 | 209500 | 209000 | 209500 | 209000 | 405 |
| 317 | 20250317 | 134000 | 63196568500 | 209000 | 209000 | 209500 | 209000 | 164 |
| 318 | 20250317 | 133900 | 63162263000 | 209500 | 209500 | 209500 | 209000 | 580 |
| 319 | 20250317 | 133800 | 63040820750 | 209000 | 209500 | 209500 | 209000 | 284 |
| 320 | 20250317 | 133700 | 62981354750 | 209500 | 208500 | 209500 | 208500 | 2061 |
| 321 | 20250317 | 133600 | 62550390250 | 208500 | 208250 | 209000 | 208000 | 233 |
| 322 | 20250317 | 133500 | 62501836000 | 208500 | 208500 | 208500 | 208000 | 352 |
| 323 | 20250317 | 133400 | 62428515000 | 208500 | 208500 | 208500 | 208000 | 230 |
| 324 | 20250317 | 133300 | 62380605000 | 208500 | 208500 | 209000 | 208000 | 375 |
| 325 | 20250317 | 133200 | 62302437250 | 208500 | 209000 | 209000 | 208500 | 846 |
| 326 | 20250317 | 133100 | 62126018000 | 208500 | 208500 | 209000 | 208500 | 137 |
| 327 | 20250317 | 133000 | 62097423000 | 208500 | 209000 | 209000 | 208500 | 277 |
| 328 | 20250317 | 132900 | 62039625750 | 209000 | 209000 | 209000 | 208500 | 193 |
| 329 | 20250317 | 132800 | 61999355750 | 208500 | 208000 | 209000 | 208000 | 1628 |
| 330 | 20250317 | 132700 | 61659817000 | 208000 | 207500 | 208500 | 207000 | 2266 |
| 331 | 20250317 | 132600 | 61189340500 | 207500 | 207500 | 207500 | 207000 | 246 |
| 332 | 20250317 | 132500 | 61138374000 | 207500 | 207500 | 207500 | 207000 | 537 |
| 333 | 20250317 | 132400 | 61027198500 | 207000 | 207500 | 208000 | 207000 | 838 |
| 334 | 20250317 | 132300 | 60853470750 | 207000 | 207000 | 207500 | 207000 | 258 |
| 335 | 20250317 | 132200 | 60800044750 | 207000 | 207500 | 208000 | 207000 | 391 |
| 336 | 20250317 | 132100 | 60719004750 | 208000 | 207500 | 208000 | 207500 | 397 |
| 337 | 20250317 | 132000 | 60636604750 | 207500 | 208000 | 208000 | 207500 | 304 |
| 338 | 20250317 | 131900 | 60573479500 | 207500 | 207500 | 208000 | 207500 | 425 |
| 339 | 20250317 | 131800 | 60485287000 | 207500 | 207500 | 208000 | 207000 | 453 |
| 340 | 20250317 | 131700 | 60391281500 | 208000 | 207500 | 208000 | 207500 | 253 |
| 341 | 20250317 | 131600 | 60338767500 | 207000 | 208000 | 208000 | 207000 | 488 |
| 342 | 20250317 | 131500 | 60237486750 | 207500 | 208000 | 208000 | 207500 | 317 |
| 343 | 20250317 | 131400 | 60171652250 | 208000 | 207500 | 208000 | 207500 | 420 |
| 344 | 20250317 | 131300 | 60084465250 | 208000 | 208000 | 208000 | 207500 | 537 |
| 345 | 20250317 | 131200 | 59973008750 | 207500 | 208000 | 208000 | 207500 | 238 |
| 346 | 20250317 | 131100 | 59923591000 | 207500 | 207500 | 208000 | 207500 | 305 |
| 347 | 20250317 | 131000 | 59860279000 | 207500 | 208000 | 208000 | 207500 | 505 |
| 348 | 20250317 | 130900 | 59755460000 | 208000 | 207500 | 208000 | 207000 | 898 |
| 349 | 20250317 | 130800 | 59569122250 | 207500 | 207500 | 207750 | 207250 | 949 |
| 350 | 20250317 | 130700 | 59372197250 | 207500 | 207500 | 208000 | 207500 | 323 |
| 351 | 20250317 | 130600 | 59305158250 | 207500 | 208000 | 208000 | 207500 | 451 |
| 352 | 20250317 | 130500 | 59211539250 | 208000 | 207500 | 208000 | 207500 | 297 |
| 353 | 20250317 | 130400 | 59149855250 | 208000 | 208000 | 208500 | 207500 | 440 |
| 354 | 20250317 | 130300 | 59058362250 | 208000 | 208500 | 208500 | 208000 | 134 |
| 355 | 20250317 | 130200 | 59030480750 | 208500 | 208500 | 208500 | 208000 | 319 |
| 356 | 20250317 | 130100 | 58964002250 | 208000 | 208500 | 208500 | 208000 | 266 |
| 357 | 20250317 | 130000 | 58908598250 | 208250 | 208500 | 208500 | 208000 | 196 |
| 358 | 20250317 | 125900 | 58867806500 | 208500 | 208500 | 208500 | 208000 | 186 |
| 359 | 20250317 | 125800 | 58829069500 | 208500 | 208000 | 208500 | 208000 | 171 |
| 360 | 20250317 | 125700 | 58793485000 | 208500 | 208500 | 208500 | 208000 | 133 |
| 361 | 20250317 | 125600 | 58765804750 | 208500 | 208500 | 209000 | 208000 | 537 |
| 362 | 20250317 | 125500 | 58653846750 | 208500 | 208500 | 209000 | 208500 | 145 |
| 363 | 20250317 | 125400 | 58623609000 | 209000 | 209000 | 209000 | 208500 | 72 |
| 364 | 20250317 | 125300 | 58608578000 | 209000 | 209000 | 209000 | 208500 | 247 |
| 365 | 20250317 | 125200 | 58557031750 | 208500 | 208500 | 208500 | 208000 | 738 |
| 366 | 20250317 | 125100 | 58403202250 | 208500 | 208000 | 208500 | 208000 | 468 |
| 367 | 20250317 | 125000 | 58305827750 | 208000 | 208000 | 208500 | 208000 | 330 |
| 368 | 20250317 | 124900 | 58237154250 | 208500 | 208000 | 209000 | 208000 | 1713 |
| 369 | 20250317 | 124800 | 57880028250 | 208500 | 208500 | 208500 | 208000 | 118 |
| 370 | 20250317 | 124700 | 57855448000 | 208500 | 208000 | 208500 | 208000 | 1289 |
| 371 | 20250317 | 124600 | 57587318000 | 207500 | 208000 | 208000 | 207500 | 130 |
| 372 | 20250317 | 124500 | 57560323500 | 207500 | 208000 | 208000 | 207500 | 174 |
| 373 | 20250317 | 124400 | 57524180750 | 208000 | 208000 | 208000 | 207500 | 187 |
| 374 | 20250317 | 124300 | 57485347250 | 207500 | 207500 | 208000 | 207500 | 233 |
| 375 | 20250317 | 124200 | 57436965250 | 207500 | 208000 | 208000 | 207500 | 392 |
| 376 | 20250317 | 124100 | 57355591250 | 208000 | 207500 | 208000 | 207500 | 446 |
| 377 | 20250317 | 124000 | 57262927500 | 207500 | 207500 | 207500 | 207000 | 185 |
| 378 | 20250317 | 123900 | 57224578250 | 207500 | 207500 | 208000 | 207000 | 647 |
| 379 | 20250317 | 123800 | 57090335750 | 207000 | 207000 | 207500 | 207000 | 214 |
| 380 | 20250317 | 123700 | 57045987250 | 207000 | 207500 | 207500 | 207000 | 600 |
| 381 | 20250317 | 123600 | 56921514000 | 207500 | 207000 | 207500 | 207000 | 510 |
| 382 | 20250317 | 123500 | 56815746500 | 207000 | 207500 | 207500 | 207000 | 195 |
| 383 | 20250317 | 123400 | 56775363500 | 207000 | 207500 | 207500 | 207000 | 495 |
| 384 | 20250317 | 123300 | 56672792500 | 207500 | 207500 | 207500 | 207000 | 116 |
| 385 | 20250317 | 123200 | 56648753750 | 207500 | 207000 | 207500 | 207000 | 213 |
| 386 | 20250317 | 123100 | 56604647750 | 207500 | 206500 | 207500 | 206500 | 628 |
| 387 | 20250317 | 123000 | 56474651000 | 206500 | 206500 | 207000 | 206500 | 464 |
| 388 | 20250317 | 122900 | 56378760000 | 207000 | 207000 | 207000 | 206500 | 226 |
| 389 | 20250317 | 122800 | 56332048750 | 206500 | 206500 | 207000 | 206500 | 204 |
| 390 | 20250317 | 122700 | 56289888250 | 206500 | 207000 | 207000 | 206500 | 225 |
| 391 | 20250317 | 122600 | 56243380750 | 207000 | 207000 | 207000 | 206500 | 256 |
| 392 | 20250317 | 122500 | 56190481250 | 207000 | 206500 | 207000 | 206500 | 394 |
| 393 | 20250317 | 122400 | 56109017000 | 206500 | 206500 | 207500 | 206500 | 296 |
| 394 | 20250317 | 122300 | 56047827000 | 206500 | 207000 | 207500 | 206500 | 329 |
| 395 | 20250317 | 122200 | 55979730750 | 206750 | 206500 | 207000 | 206500 | 140 |
| 396 | 20250317 | 122100 | 55950781000 | 207000 | 207000 | 207000 | 206500 | 486 |
| 397 | 20250317 | 122000 | 55850202750 | 206500 | 207000 | 207000 | 206500 | 201 |
| 398 | 20250317 | 121900 | 55808665250 | 207000 | 206500 | 207000 | 206500 | 231 |
| 399 | 20250317 | 121800 | 55760918500 | 207000 | 207000 | 207000 | 206500 | 893 |
| 400 | 20250317 | 121700 | 55576219750 | 207000 | 207000 | 207000 | 206500 | 379 |
| 401 | 20250317 | 121600 | 55497821750 | 207000 | 206500 | 207000 | 206500 | 155 |
| 402 | 20250317 | 121500 | 55465804250 | 206500 | 206500 | 207000 | 206500 | 660 |
| 403 | 20250317 | 121400 | 55329458250 | 206500 | 207000 | 207000 | 206500 | 1795 |
| 404 | 20250317 | 121300 | 54958760750 | 207000 | 207000 | 207000 | 206500 | 246 |
| 405 | 20250317 | 121200 | 54907943250 | 207000 | 207000 | 207500 | 206500 | 969 |
| 406 | 20250317 | 121100 | 54707372250 | 207000 | 206500 | 207500 | 206500 | 518 |
| 407 | 20250317 | 121000 | 54600131250 | 207000 | 207500 | 207500 | 207000 | 1225 |
| 408 | 20250317 | 120900 | 54346518000 | 207000 | 207000 | 207500 | 207000 | 373 |
| 409 | 20250317 | 120800 | 54269270500 | 207000 | 207500 | 207500 | 207000 | 194 |
| 410 | 20250317 | 120700 | 54229096000 | 207000 | 207500 | 207500 | 207000 | 212 |
| 411 | 20250317 | 120600 | 54185192750 | 207000 | 207500 | 207500 | 207000 | 461 |
| 412 | 20250317 | 120500 | 54089724250 | 207500 | 207500 | 207500 | 207000 | 145 |
| 413 | 20250317 | 120400 | 54059661750 | 207500 | 207500 | 208000 | 207500 | 349 |
| 414 | 20250317 | 120300 | 53987228250 | 207500 | 207000 | 208000 | 207000 | 112 |
| 415 | 20250317 | 120200 | 53963985750 | 207000 | 207000 | 207500 | 207000 | 530 |
| 416 | 20250317 | 120100 | 53854066250 | 207000 | 207500 | 207500 | 207000 | 530 |
| 417 | 20250317 | 120000 | 53744182250 | 207500 | 207500 | 208000 | 207500 | 740 |
| 418 | 20250317 | 115900 | 53590596250 | 207000 | 207500 | 207500 | 207000 | 212 |
| 419 | 20250317 | 115800 | 53546684500 | 207000 | 207000 | 207500 | 207000 | 238 |
| 420 | 20250317 | 115700 | 53497394750 | 207500 | 207500 | 207500 | 207000 | 156 |
| 421 | 20250317 | 115600 | 53465077750 | 207500 | 207000 | 207500 | 207000 | 311 |
| 422 | 20250317 | 115500 | 53400660250 | 207000 | 207000 | 207500 | 207000 | 293 |
| 423 | 20250317 | 115400 | 53340000250 | 207500 | 207000 | 207500 | 207000 | 417 |
| 424 | 20250317 | 115300 | 53253575000 | 207000 | 207500 | 207500 | 207000 | 338 |
| 425 | 20250317 | 115200 | 53183584000 | 207500 | 207500 | 207500 | 207000 | 411 |
| 426 | 20250317 | 115100 | 53098399000 | 207000 | 208000 | 208000 | 207000 | 1110 |
| 427 | 20250317 | 115000 | 52868191500 | 208000 | 207500 | 208000 | 207500 | 164 |
| 428 | 20250317 | 114900 | 52834137250 | 208000 | 207500 | 208500 | 207500 | 1176 |
| 429 | 20250317 | 114800 | 52589578750 | 207500 | 207500 | 208000 | 207500 | 163 |
| 430 | 20250317 | 114700 | 52555742250 | 207500 | 207750 | 208000 | 207500 | 226 |
| 431 | 20250317 | 114600 | 52508833500 | 208000 | 208000 | 208000 | 207500 | 263 |
| 432 | 20250317 | 114500 | 52454186250 | 207500 | 208000 | 208000 | 207500 | 252 |
| 433 | 20250317 | 114400 | 52401864750 | 207500 | 208000 | 208000 | 207500 | 240 |
| 434 | 20250317 | 114300 | 52352050250 | 207500 | 207500 | 208000 | 207000 | 623 |
| 435 | 20250317 | 114200 | 52222751750 | 207000 | 207500 | 207500 | 207000 | 364 |
| 436 | 20250317 | 114100 | 52147360000 | 207500 | 207500 | 207500 | 207000 | 340 |
| 437 | 20250317 | 114000 | 52076946500 | 207000 | 207500 | 207500 | 207000 | 330 |
| 438 | 20250317 | 113900 | 52008603000 | 207000 | 207000 | 207500 | 207000 | 451 |
| 439 | 20250317 | 113800 | 51915206500 | 207500 | 207500 | 207500 | 207000 | 403 |
| 440 | 20250317 | 113700 | 51831730000 | 207000 | 208000 | 208000 | 207000 | 1200 |
| 441 | 20250317 | 113600 | 51582840000 | 208000 | 208000 | 208000 | 207500 | 202 |
| 442 | 20250317 | 113500 | 51540887000 | 207500 | 208000 | 208500 | 207500 | 968 |
| 443 | 20250317 | 113400 | 51339637750 | 208000 | 208000 | 208000 | 207500 | 240 |
| 444 | 20250317 | 113300 | 51289795000 | 208000 | 207500 | 208000 | 207000 | 725 |
| 445 | 20250317 | 113200 | 51139371500 | 207500 | 207000 | 207500 | 207000 | 352 |
| 446 | 20250317 | 113100 | 51066431000 | 207000 | 207000 | 207500 | 206500 | 456 |
| 447 | 20250317 | 113000 | 50972111750 | 207000 | 207250 | 207500 | 206500 | 2368 |
| 448 | 20250317 | 112900 | 50481919500 | 207000 | 207250 | 207250 | 207000 | 1141 |
| 449 | 20250317 | 112800 | 50245710000 | 207000 | 207500 | 207500 | 206500 | 2877 |
| 450 | 20250317 | 112700 | 49650442000 | 207500 | 207500 | 208000 | 207000 | 2546 |
| 451 | 20250317 | 112600 | 49122023500 | 207500 | 207500 | 208000 | 207500 | 383 |
| 452 | 20250317 | 112500 | 49042498250 | 208000 | 208500 | 208500 | 207500 | 835 |
| 453 | 20250317 | 112400 | 48868905250 | 208000 | 208000 | 208500 | 208000 | 503 |
| 454 | 20250317 | 112300 | 48764255250 | 208000 | 208000 | 208500 | 208000 | 530 |
| 455 | 20250317 | 112200 | 48653987500 | 208000 | 208500 | 208500 | 208000 | 316 |
| 456 | 20250317 | 112100 | 48588225500 | 208000 | 208500 | 208500 | 208000 | 595 |
| 457 | 20250317 | 112000 | 48464438000 | 208000 | 208000 | 208500 | 207500 | 992 |
| 458 | 20250317 | 111900 | 48258124500 | 208000 | 208500 | 208500 | 208000 | 446 |
| 459 | 20250317 | 111800 | 48165310250 | 208000 | 208500 | 208500 | 207500 | 1001 |
| 460 | 20250317 | 111700 | 47957068750 | 208000 | 208500 | 209000 | 208000 | 496 |
| 461 | 20250317 | 111600 | 47853673250 | 208500 | 208500 | 208500 | 207500 | 3529 |
| 462 | 20250317 | 111500 | 47120141000 | 208500 | 209000 | 209500 | 208000 | 4104 |
| 463 | 20250317 | 111400 | 46263171750 | 209500 | 209250 | 209500 | 209000 | 556 |
| 464 | 20250317 | 111300 | 46146814000 | 209000 | 209500 | 209500 | 209000 | 534 |
| 465 | 20250317 | 111200 | 46035185250 | 209000 | 209000 | 209500 | 209000 | 287 |
| 466 | 20250317 | 111100 | 45975130750 | 209500 | 209500 | 209500 | 209000 | 511 |
| 467 | 20250317 | 111000 | 45868115500 | 209000 | 210000 | 210000 | 208500 | 6628 |
| 468 | 20250317 | 110900 | 44482370500 | 210000 | 210500 | 210500 | 209500 | 770 |
| 469 | 20250317 | 110800 | 44320691500 | 210000 | 210500 | 210500 | 210000 | 265 |
| 470 | 20250317 | 110700 | 44265021500 | 210000 | 210500 | 210500 | 209500 | 272 |
| 471 | 20250317 | 110600 | 44207943750 | 209500 | 210500 | 210500 | 209500 | 3268 |
| 472 | 20250317 | 110500 | 43521675750 | 210000 | 211000 | 211000 | 210000 | 338 |
| 473 | 20250317 | 110400 | 43450646750 | 211000 | 210500 | 211000 | 210000 | 524 |
| 474 | 20250317 | 110300 | 43340354250 | 210500 | 211000 | 211000 | 210000 | 1754 |
| 475 | 20250317 | 110200 | 42971117500 | 210500 | 210500 | 211000 | 210500 | 370 |
| 476 | 20250317 | 110100 | 42893221000 | 210500 | 210500 | 211000 | 210500 | 399 |
| 477 | 20250317 | 110000 | 42809092000 | 210500 | 210750 | 211000 | 210500 | 241 |
| 478 | 20250317 | 105900 | 42758275750 | 211000 | 211500 | 211500 | 210500 | 1585 |
| 479 | 20250317 | 105800 | 42423930750 | 211500 | 211250 | 211500 | 211000 | 420 |
| 480 | 20250317 | 105700 | 42335144000 | 211000 | 211500 | 212000 | 211000 | 329 |
| 481 | 20250317 | 105600 | 42265608250 | 211500 | 211500 | 212000 | 211000 | 1198 |
| 482 | 20250317 | 105500 | 42012497500 | 211500 | 211500 | 211500 | 211000 | 659 |
| 483 | 20250317 | 105400 | 41873163250 | 211000 | 211500 | 211500 | 211000 | 389 |
| 484 | 20250317 | 105300 | 41790960000 | 211500 | 211000 | 212000 | 211000 | 797 |
| 485 | 20250317 | 105200 | 41622492250 | 211000 | 211000 | 211500 | 211000 | 852 |
| 486 | 20250317 | 105100 | 41442591500 | 211000 | 211750 | 212000 | 211000 | 569 |
| 487 | 20250317 | 105000 | 41322218500 | 211500 | 212000 | 212000 | 211500 | 237 |
| 488 | 20250317 | 104900 | 41272008000 | 211500 | 212250 | 212250 | 211000 | 2326 |
| 489 | 20250317 | 104800 | 40779733750 | 212250 | 212000 | 212500 | 212000 | 562 |
| 490 | 20250317 | 104700 | 40660430750 | 212000 | 212000 | 212500 | 211500 | 1023 |
| 491 | 20250317 | 104600 | 40443488000 | 212500 | 211500 | 212500 | 211500 | 2079 |
| 492 | 20250317 | 104500 | 40002540750 | 211500 | 211500 | 212000 | 211500 | 590 |
| 493 | 20250317 | 104400 | 39877506500 | 211500 | 210500 | 211500 | 210500 | 1340 |
| 494 | 20250317 | 104300 | 39594407000 | 211000 | 211000 | 211000 | 210500 | 279 |
| 495 | 20250317 | 104200 | 39535601000 | 211000 | 210750 | 211000 | 210500 | 341 |
| 496 | 20250317 | 104100 | 39463745500 | 210500 | 211000 | 211000 | 210500 | 288 |
| 497 | 20250317 | 104000 | 39403016000 | 211000 | 211000 | 211000 | 210500 | 434 |
| 498 | 20250317 | 103900 | 39311527250 | 210500 | 211000 | 211000 | 210500 | 293 |
| 499 | 20250317 | 103800 | 39249772250 | 211000 | 211000 | 211000 | 210500 | 459 |
| 500 | 20250317 | 103700 | 39152976000 | 211000 | 210750 | 211000 | 210500 | 162 |
| 501 | 20250317 | 103600 | 39118825000 | 210500 | 210500 | 211000 | 210500 | 312 |
| 502 | 20250317 | 103500 | 39053043500 | 211000 | 210500 | 211000 | 210500 | 418 |
| 503 | 20250317 | 103400 | 38964877000 | 210500 | 210000 | 211000 | 210000 | 394 |
| 504 | 20250317 | 103300 | 38881972500 | 210000 | 210500 | 210500 | 210000 | 246 |
| 505 | 20250317 | 103200 | 38830258500 | 210000 | 210000 | 210500 | 210000 | 359 |
| 506 | 20250317 | 103100 | 38754822750 | 210000 | 210000 | 210500 | 209500 | 487 |
| 507 | 20250317 | 103000 | 38652563750 | 210000 | 209500 | 210000 | 209500 | 1639 |
| 508 | 20250317 | 102900 | 38308718750 | 210000 | 209500 | 210000 | 209500 | 524 |
| 509 | 20250317 | 102800 | 38198823250 | 210000 | 210500 | 210500 | 209500 | 2157 |
| 510 | 20250317 | 102700 | 37745905000 | 210000 | 210500 | 210500 | 210000 | 172 |
| 511 | 20250317 | 102600 | 37709747000 | 210500 | 210000 | 210500 | 210000 | 262 |
| 512 | 20250317 | 102500 | 37654641000 | 210500 | 210500 | 210500 | 210000 | 166 |
| 513 | 20250317 | 102400 | 37619739500 | 210500 | 210500 | 210750 | 210000 | 755 |
| 514 | 20250317 | 102300 | 37460872750 | 210000 | 210000 | 210500 | 210000 | 195 |
| 515 | 20250317 | 102200 | 37419863250 | 210500 | 210500 | 211000 | 210000 | 413 |
| 516 | 20250317 | 102100 | 37332975250 | 211000 | 210000 | 211000 | 210000 | 427 |
| 517 | 20250317 | 102000 | 37243006000 | 210500 | 210500 | 211500 | 210000 | 889 |
| 518 | 20250317 | 101900 | 37055839000 | 210500 | 211000 | 211500 | 210500 | 983 |
| 519 | 20250317 | 101800 | 36848543500 | 211000 | 211000 | 211000 | 210000 | 603 |
| 520 | 20250317 | 101700 | 36721546000 | 211000 | 210500 | 211000 | 210500 | 383 |
| 521 | 20250317 | 101600 | 36640830750 | 210500 | 210000 | 210500 | 210000 | 535 |
| 522 | 20250317 | 101500 | 36528332500 | 210500 | 210000 | 210500 | 210000 | 1145 |
| 523 | 20250317 | 101400 | 36287361000 | 210000 | 210000 | 210500 | 210000 | 1069 |
| 524 | 20250317 | 101300 | 36062786500 | 210000 | 210500 | 210500 | 210000 | 254 |
| 525 | 20250317 | 101200 | 36009401250 | 210500 | 210000 | 210500 | 210000 | 703 |
| 526 | 20250317 | 101100 | 35861561750 | 210500 | 211000 | 211000 | 210000 | 438 |
| 527 | 20250317 | 101000 | 35769357250 | 211000 | 210500 | 211000 | 210500 | 164 |
| 528 | 20250317 | 100900 | 35734785750 | 210500 | 210500 | 211000 | 210000 | 1093 |
| 529 | 20250317 | 100800 | 35504952500 | 210500 | 210000 | 210500 | 210000 | 564 |
| 530 | 20250317 | 100700 | 35386443000 | 210500 | 210500 | 210500 | 210000 | 582 |
| 531 | 20250317 | 100600 | 35263977500 | 210000 | 210000 | 210500 | 210000 | 1226 |
| 532 | 20250317 | 100500 | 35006266000 | 210000 | 210000 | 210500 | 209500 | 734 |
| 533 | 20250317 | 100400 | 34852224750 | 210000 | 210000 | 210500 | 209500 | 2314 |
| 534 | 20250317 | 100300 | 34366206250 | 210000 | 211000 | 211000 | 210000 | 1028 |
| 535 | 20250317 | 100200 | 34149815500 | 211000 | 210250 | 211000 | 210000 | 484 |
| 536 | 20250317 | 100100 | 34047959000 | 210500 | 211000 | 211000 | 210000 | 426 |
| 537 | 20250317 | 100000 | 33958267250 | 211000 | 211000 | 211000 | 210500 | 675 |
| 538 | 20250317 | 095900 | 33816047250 | 210500 | 211000 | 211000 | 210500 | 453 |
| 539 | 20250317 | 095800 | 33720629750 | 210000 | 212500 | 212500 | 210000 | 3278 |
| 540 | 20250317 | 095700 | 33028807250 | 212500 | 212000 | 212500 | 211500 | 606 |
| 541 | 20250317 | 095600 | 32900292250 | 212500 | 211750 | 212500 | 211500 | 1057 |
| 542 | 20250317 | 095500 | 32676176000 | 212000 | 213000 | 213000 | 211500 | 2613 |
| 543 | 20250317 | 095400 | 32121002500 | 213000 | 213000 | 213250 | 212500 | 1170 |
| 544 | 20250317 | 095300 | 31871807000 | 213000 | 213000 | 213000 | 212500 | 1859 |
| 545 | 20250317 | 095200 | 31475868500 | 213000 | 212500 | 213000 | 212500 | 1190 |
| 546 | 20250317 | 095100 | 31222510000 | 213000 | 213000 | 213500 | 212500 | 2238 |
| 547 | 20250317 | 095000 | 30745835500 | 213000 | 212000 | 213500 | 212000 | 7932 |
| 548 | 20250317 | 094900 | 29057354500 | 212500 | 212000 | 212500 | 211500 | 2042 |
| 549 | 20250317 | 094800 | 28624437750 | 212000 | 211500 | 212000 | 211000 | 1653 |
| 550 | 20250317 | 094700 | 28274816250 | 211500 | 211000 | 211500 | 211000 | 739 |
| 551 | 20250317 | 094600 | 28118607750 | 211500 | 211000 | 211500 | 210500 | 1240 |
| 552 | 20250317 | 094500 | 27857073250 | 211000 | 211500 | 211500 | 210500 | 1014 |
| 553 | 20250317 | 094400 | 27643148000 | 211500 | 211500 | 212000 | 211000 | 1703 |
| 554 | 20250317 | 094300 | 27282687000 | 211500 | 211000 | 211500 | 211000 | 910 |
| 555 | 20250317 | 094200 | 27090296000 | 211250 | 210750 | 211500 | 210500 | 920 |
| 556 | 20250317 | 094100 | 26896062000 | 210750 | 210500 | 211000 | 210000 | 682 |
| 557 | 20250317 | 094000 | 26752426750 | 210500 | 211000 | 211000 | 209500 | 3745 |
| 558 | 20250317 | 093900 | 25965398250 | 211000 | 211000 | 211500 | 210500 | 1435 |
| 559 | 20250317 | 093800 | 25662581250 | 211000 | 211500 | 212000 | 210500 | 3056 |
| 560 | 20250317 | 093700 | 25016789250 | 211500 | 212000 | 212000 | 211500 | 907 |
| 561 | 20250317 | 093600 | 24824628500 | 211500 | 211500 | 212000 | 211000 | 1705 |
| 562 | 20250317 | 093500 | 24464090750 | 211000 | 212000 | 212500 | 211000 | 2182 |
| 563 | 20250317 | 093400 | 24001637000 | 212500 | 213000 | 213000 | 212000 | 3416 |
| 564 | 20250317 | 093300 | 23275557250 | 213000 | 212500 | 213000 | 212000 | 4136 |
| 565 | 20250317 | 093200 | 22396640500 | 212500 | 211000 | 212500 | 211000 | 8850 |
| 566 | 20250317 | 093100 | 20521036250 | 211000 | 211000 | 211500 | 211000 | 1175 |
| 567 | 20250317 | 093000 | 20272899500 | 211000 | 211000 | 211500 | 210500 | 1529 |
| 568 | 20250317 | 092900 | 19950181250 | 211000 | 210500 | 211000 | 209500 | 3149 |
| 569 | 20250317 | 092800 | 19287903000 | 210500 | 211500 | 211500 | 210000 | 3387 |
| 570 | 20250317 | 092700 | 18574483000 | 211500 | 211000 | 211500 | 210500 | 867 |
| 571 | 20250317 | 092600 | 18391262250 | 211000 | 211000 | 211500 | 210500 | 2634 |
| 572 | 20250317 | 092500 | 17835458250 | 211000 | 210500 | 211500 | 210500 | 5088 |
| 573 | 20250317 | 092400 | 16761922500 | 211000 | 210000 | 211000 | 209500 | 5500 |
| 574 | 20250317 | 092300 | 15604582500 | 209500 | 209000 | 210000 | 208500 | 4682 |
| 575 | 20250317 | 092200 | 14625019000 | 208500 | 209500 | 209500 | 208500 | 1268 |
| 576 | 20250317 | 092100 | 14360126000 | 209000 | 209000 | 209500 | 208500 | 1066 |
| 577 | 20250317 | 092000 | 14137485500 | 208500 | 208500 | 209000 | 208000 | 880 |
| 578 | 20250317 | 091900 | 13954035750 | 208500 | 209000 | 209500 | 208500 | 1252 |
| 579 | 20250317 | 091800 | 13692815750 | 208500 | 209000 | 209500 | 208500 | 1722 |
| 580 | 20250317 | 091700 | 13332720750 | 208500 | 209500 | 210000 | 208500 | 1834 |
| 581 | 20250317 | 091600 | 12948521750 | 209500 | 208000 | 210000 | 208000 | 5405 |
| 582 | 20250317 | 091500 | 11817926750 | 208500 | 208500 | 209000 | 208000 | 872 |
| 583 | 20250317 | 091400 | 11636292500 | 208500 | 208500 | 209000 | 208000 | 1378 |
| 584 | 20250317 | 091300 | 11349053500 | 208500 | 209000 | 209500 | 208500 | 2929 |
| 585 | 20250317 | 091200 | 10737514500 | 209500 | 209500 | 209500 | 209000 | 725 |
| 586 | 20250317 | 091100 | 10585673500 | 209500 | 208500 | 209500 | 208000 | 4535 |
| 587 | 20250317 | 091000 | 9637902750 | 209000 | 208500 | 209000 | 208500 | 1158 |
| 588 | 20250317 | 090900 | 9396146750 | 208500 | 208500 | 209000 | 208500 | 2961 |
| 589 | 20250317 | 090800 | 8777895750 | 208500 | 209000 | 209000 | 208000 | 3289 |
| 590 | 20250317 | 090700 | 8091518250 | 209000 | 208000 | 209000 | 207500 | 3350 |
| 591 | 20250317 | 090600 | 7393726000 | 208000 | 207500 | 208500 | 207000 | 2700 |
| 592 | 20250317 | 090500 | 6832375500 | 207500 | 206000 | 207500 | 205500 | 3632 |
| 593 | 20250317 | 090400 | 6084303500 | 206000 | 206000 | 206500 | 206000 | 1780 |
| 594 | 20250317 | 090300 | 5717589000 | 206000 | 207000 | 207500 | 206000 | 3046 |
| 595 | 20250317 | 090200 | 5088619000 | 207000 | 208500 | 208500 | 205500 | 8767 |
| 596 | 20250317 | 090100 | 3274725000 | 208000 | 208000 | 209000 | 207000 | 6029 |
| 597 | 20250317 | 090000 | 2022420000 | 209000 | 209000 | 209500 | 208000 | 9676 |