37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 3 | 20250305 | 191900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 4 | 20250305 | 191800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 5 | 20250305 | 191700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 6 | 20250305 | 191600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 7 | 20250305 | 191500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 8 | 20250305 | 191400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 9 | 20250305 | 191300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 10 | 20250305 | 191200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 11 | 20250305 | 191100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 12 | 20250305 | 191000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 13 | 20250305 | 190900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 14 | 20250305 | 190800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 15 | 20250305 | 190700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 16 | 20250305 | 190600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 17 | 20250305 | 190500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 18 | 20250305 | 190400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 19 | 20250305 | 190300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 20 | 20250305 | 190200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 21 | 20250305 | 190100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 22 | 20250305 | 190000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 23 | 20250305 | 185900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 24 | 20250305 | 185800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 25 | 20250305 | 185700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 26 | 20250305 | 185600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 27 | 20250305 | 185500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 28 | 20250305 | 185400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 29 | 20250305 | 185300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 30 | 20250305 | 185200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 31 | 20250305 | 185100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 32 | 20250305 | 185000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 33 | 20250305 | 184900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 34 | 20250305 | 184800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 35 | 20250305 | 184700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 36 | 20250305 | 184600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 37 | 20250305 | 184500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 38 | 20250305 | 184400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 39 | 20250305 | 184300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 40 | 20250305 | 184200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 41 | 20250305 | 184100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 42 | 20250305 | 184000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 43 | 20250305 | 183900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 44 | 20250305 | 183800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 45 | 20250305 | 183700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 46 | 20250305 | 183600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 47 | 20250305 | 183500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 48 | 20250305 | 183400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 49 | 20250305 | 183300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 50 | 20250305 | 183200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 51 | 20250305 | 183100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 52 | 20250305 | 183000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 53 | 20250305 | 182900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 54 | 20250305 | 182800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 55 | 20250305 | 182700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 56 | 20250305 | 182600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 57 | 20250305 | 182500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 58 | 20250305 | 182400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 59 | 20250305 | 182300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 60 | 20250305 | 182200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 61 | 20250305 | 182100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 62 | 20250305 | 182000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 63 | 20250305 | 181900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 64 | 20250305 | 181800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 65 | 20250305 | 181700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 66 | 20250305 | 181600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 67 | 20250305 | 181500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 68 | 20250305 | 181400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 69 | 20250305 | 181300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 70 | 20250305 | 181200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 71 | 20250305 | 181100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 72 | 20250305 | 181000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 73 | 20250305 | 180900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 74 | 20250305 | 180800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 75 | 20250305 | 180700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 76 | 20250305 | 180600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 77 | 20250305 | 180500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 78 | 20250305 | 180400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 79 | 20250305 | 180300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 80 | 20250305 | 180200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 81 | 20250305 | 180100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 82 | 20250305 | 180000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 83 | 20250305 | 175900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 84 | 20250305 | 175800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 85 | 20250305 | 175700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 86 | 20250305 | 175600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 87 | 20250305 | 175500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 88 | 20250305 | 175400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 89 | 20250305 | 175300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 90 | 20250305 | 175200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 91 | 20250305 | 175100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 92 | 20250305 | 175000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 93 | 20250305 | 174900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 94 | 20250305 | 174800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 95 | 20250305 | 174700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 96 | 20250305 | 174600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 97 | 20250305 | 174500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 98 | 20250305 | 174400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 99 | 20250305 | 174300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 100 | 20250305 | 174200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 101 | 20250305 | 174100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 102 | 20250305 | 174000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 103 | 20250305 | 173900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 104 | 20250305 | 173800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 105 | 20250305 | 173700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 106 | 20250305 | 173600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 107 | 20250305 | 173500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 108 | 20250305 | 173400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 109 | 20250305 | 173300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 110 | 20250305 | 173200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 111 | 20250305 | 173100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 112 | 20250305 | 173000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 113 | 20250305 | 172900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 114 | 20250305 | 172800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 115 | 20250305 | 172700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 116 | 20250305 | 172600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 117 | 20250305 | 172500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 118 | 20250305 | 172400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 119 | 20250305 | 172300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 120 | 20250305 | 172200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 121 | 20250305 | 172100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 122 | 20250305 | 172000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 123 | 20250305 | 171900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 124 | 20250305 | 171800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 125 | 20250305 | 171700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 126 | 20250305 | 171600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 127 | 20250305 | 171500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 128 | 20250305 | 171400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 129 | 20250305 | 171300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 130 | 20250305 | 171200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 131 | 20250305 | 171100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 132 | 20250305 | 171000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 133 | 20250305 | 170900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 134 | 20250305 | 170800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 135 | 20250305 | 170700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 136 | 20250305 | 170600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 137 | 20250305 | 170500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 138 | 20250305 | 170400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 139 | 20250305 | 170300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 140 | 20250305 | 170200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 141 | 20250305 | 170100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 142 | 20250305 | 170000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 143 | 20250305 | 165900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 144 | 20250305 | 165800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 145 | 20250305 | 165700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 146 | 20250305 | 165600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 147 | 20250305 | 165500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 148 | 20250305 | 165400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 149 | 20250305 | 165300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 150 | 20250305 | 165200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 151 | 20250305 | 165100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 152 | 20250305 | 165000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 153 | 20250305 | 164900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 154 | 20250305 | 164800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 155 | 20250305 | 164700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 156 | 20250305 | 164600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 157 | 20250305 | 164500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 158 | 20250305 | 164400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 159 | 20250305 | 164300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 160 | 20250305 | 164200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 161 | 20250305 | 164100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 162 | 20250305 | 164000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 163 | 20250305 | 163900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 164 | 20250305 | 163800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 165 | 20250305 | 163700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 166 | 20250305 | 163600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 167 | 20250305 | 163500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 168 | 20250305 | 163400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 169 | 20250305 | 163300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 170 | 20250305 | 163200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 171 | 20250305 | 163100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 172 | 20250305 | 163000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 173 | 20250305 | 162900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 174 | 20250305 | 162800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 175 | 20250305 | 162700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 176 | 20250305 | 162600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 177 | 20250305 | 162500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 178 | 20250305 | 162400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 179 | 20250305 | 162300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 180 | 20250305 | 162200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 181 | 20250305 | 162100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 182 | 20250305 | 162000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 183 | 20250305 | 161900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 184 | 20250305 | 161800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 185 | 20250305 | 161700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 186 | 20250305 | 161600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 187 | 20250305 | 161500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 188 | 20250305 | 161400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 189 | 20250305 | 161300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 190 | 20250305 | 161200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 191 | 20250305 | 161100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 192 | 20250305 | 161000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 193 | 20250305 | 160900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 194 | 20250305 | 160800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 195 | 20250305 | 160700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 196 | 20250305 | 160600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 197 | 20250305 | 160500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 198 | 20250305 | 160400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 199 | 20250305 | 160300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 200 | 20250305 | 160200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 201 | 20250305 | 160100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 202 | 20250305 | 160000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 203 | 20250305 | 155900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 204 | 20250305 | 155800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 205 | 20250305 | 155700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 206 | 20250305 | 155600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 207 | 20250305 | 155500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 208 | 20250305 | 155400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 209 | 20250305 | 155300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 210 | 20250305 | 155200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 211 | 20250305 | 155100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 212 | 20250305 | 155000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 213 | 20250305 | 154900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 214 | 20250305 | 154800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 215 | 20250305 | 154700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 216 | 20250305 | 154600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 217 | 20250305 | 154500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 218 | 20250305 | 154400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 219 | 20250305 | 154300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 220 | 20250305 | 154200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 221 | 20250305 | 154100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 222 | 20250305 | 154000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 223 | 20250305 | 153900 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 224 | 20250305 | 153800 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 225 | 20250305 | 153700 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 226 | 20250305 | 153600 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 227 | 20250305 | 153500 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 228 | 20250305 | 153400 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 229 | 20250305 | 153300 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 230 | 20250305 | 153200 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 231 | 20250305 | 153100 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 232 | 20250305 | 153000 | 145744806000 | 207500 | 207500 | 207500 | 207500 | 45112 |
| 233 | 20250305 | 152900 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 234 | 20250305 | 152800 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 235 | 20250305 | 152700 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 236 | 20250305 | 152600 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 237 | 20250305 | 152500 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 238 | 20250305 | 152400 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 239 | 20250305 | 152300 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 240 | 20250305 | 152200 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 241 | 20250305 | 152100 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 242 | 20250305 | 152000 | 136384066000 | 208000 | 208000 | 208000 | 208000 | 0 |
| 243 | 20250305 | 151900 | 136384066000 | 208000 | 207500 | 208000 | 207000 | 3072 |
| 244 | 20250305 | 151800 | 135746593500 | 208000 | 208000 | 208000 | 207500 | 2118 |
| 245 | 20250305 | 151700 | 135307005000 | 207500 | 207500 | 208000 | 207500 | 1472 |
| 246 | 20250305 | 151600 | 135001329500 | 208000 | 208000 | 208000 | 207500 | 1332 |
| 247 | 20250305 | 151500 | 134724591750 | 208000 | 208000 | 208000 | 207500 | 1247 |
| 248 | 20250305 | 151400 | 134465566250 | 208000 | 208000 | 208000 | 207500 | 1072 |
| 249 | 20250305 | 151300 | 134242679250 | 208000 | 208000 | 208000 | 207500 | 1278 |
| 250 | 20250305 | 151200 | 133977255250 | 207500 | 208000 | 208000 | 207500 | 963 |
| 251 | 20250305 | 151100 | 133777070750 | 208000 | 207500 | 208000 | 207500 | 1426 |
| 252 | 20250305 | 151000 | 133480720750 | 208000 | 207500 | 208000 | 207500 | 1257 |
| 253 | 20250305 | 150900 | 133219505250 | 207500 | 207500 | 208000 | 207500 | 2022 |
| 254 | 20250305 | 150800 | 132799691500 | 208000 | 208000 | 208000 | 207500 | 1000 |
| 255 | 20250305 | 150700 | 132591812500 | 207500 | 208000 | 208000 | 207500 | 1047 |
| 256 | 20250305 | 150600 | 132374393500 | 208000 | 208000 | 208000 | 207500 | 1473 |
| 257 | 20250305 | 150500 | 132068454500 | 207500 | 207500 | 208000 | 207500 | 1129 |
| 258 | 20250305 | 150400 | 131834051500 | 207500 | 208000 | 208000 | 207500 | 1230 |
| 259 | 20250305 | 150300 | 131578669500 | 207500 | 207500 | 208000 | 207500 | 883 |
| 260 | 20250305 | 150200 | 131395324500 | 208000 | 207500 | 208000 | 207000 | 1892 |
| 261 | 20250305 | 150100 | 131002660500 | 207500 | 208000 | 208000 | 207500 | 1927 |
| 262 | 20250305 | 150000 | 130602673250 | 207500 | 207500 | 208000 | 207500 | 2263 |
| 263 | 20250305 | 145900 | 130132992250 | 208000 | 208000 | 208000 | 207500 | 1005 |
| 264 | 20250305 | 145800 | 129924276750 | 208000 | 208000 | 208000 | 207500 | 1736 |
| 265 | 20250305 | 145700 | 129563317000 | 208000 | 208000 | 208500 | 207500 | 1947 |
| 266 | 20250305 | 145600 | 129158314500 | 208000 | 208000 | 208500 | 208000 | 2800 |
| 267 | 20250305 | 145500 | 128575740750 | 208500 | 208250 | 208500 | 208000 | 746 |
| 268 | 20250305 | 145400 | 128420325750 | 208500 | 208000 | 208500 | 208000 | 388 |
| 269 | 20250305 | 145300 | 128339499000 | 208000 | 208500 | 209000 | 208000 | 520 |
| 270 | 20250305 | 145200 | 128231187000 | 208500 | 209000 | 209000 | 208500 | 701 |
| 271 | 20250305 | 145100 | 128084922250 | 209000 | 208500 | 209000 | 208000 | 2362 |
| 272 | 20250305 | 145000 | 127592494500 | 208500 | 208500 | 208500 | 208000 | 490 |
| 273 | 20250305 | 144900 | 127490435000 | 208500 | 209000 | 209000 | 208000 | 11861 |
| 274 | 20250305 | 144800 | 125019042500 | 209000 | 208500 | 209000 | 208500 | 462 |
| 275 | 20250305 | 144700 | 124922537750 | 209000 | 208500 | 209000 | 208500 | 430 |
| 276 | 20250305 | 144600 | 124832775250 | 209000 | 209000 | 209000 | 208500 | 873 |
| 277 | 20250305 | 144500 | 124650372750 | 209000 | 209000 | 209000 | 208500 | 3557 |
| 278 | 20250305 | 144400 | 123907031750 | 209000 | 208750 | 209000 | 208500 | 1177 |
| 279 | 20250305 | 144300 | 123661499500 | 209000 | 209000 | 209000 | 208500 | 698 |
| 280 | 20250305 | 144200 | 123515703750 | 209000 | 209000 | 209000 | 208500 | 656 |
| 281 | 20250305 | 144100 | 123378705250 | 208500 | 208500 | 209000 | 208500 | 532 |
| 282 | 20250305 | 144000 | 123267585000 | 209000 | 209000 | 209000 | 208500 | 977 |
| 283 | 20250305 | 143900 | 123063598750 | 209000 | 208500 | 209000 | 208500 | 567 |
| 284 | 20250305 | 143800 | 122945153750 | 209000 | 208000 | 209000 | 208000 | 4061 |
| 285 | 20250305 | 143700 | 122098413750 | 208000 | 208500 | 208500 | 208000 | 660 |
| 286 | 20250305 | 143600 | 121960940500 | 208500 | 208500 | 208500 | 208000 | 759 |
| 287 | 20250305 | 143500 | 121802793000 | 208000 | 208000 | 208500 | 208000 | 654 |
| 288 | 20250305 | 143400 | 121666499250 | 208500 | 208000 | 208500 | 208000 | 1203 |
| 289 | 20250305 | 143300 | 121415869750 | 208500 | 208000 | 208500 | 208000 | 580 |
| 290 | 20250305 | 143200 | 121295005250 | 208500 | 208500 | 208500 | 208000 | 796 |
| 291 | 20250305 | 143100 | 121129112750 | 208500 | 208000 | 208500 | 208000 | 597 |
| 292 | 20250305 | 143000 | 121004731250 | 208500 | 208000 | 208500 | 208000 | 591 |
| 293 | 20250305 | 142900 | 120881595000 | 208500 | 208000 | 208500 | 208000 | 513 |
| 294 | 20250305 | 142800 | 120774714500 | 208500 | 208500 | 208500 | 208000 | 742 |
| 295 | 20250305 | 142700 | 120620072500 | 208500 | 208000 | 208500 | 208000 | 700 |
| 296 | 20250305 | 142600 | 120474277000 | 208500 | 208500 | 208500 | 208000 | 552 |
| 297 | 20250305 | 142500 | 120359297500 | 208500 | 208500 | 208500 | 208000 | 412 |
| 298 | 20250305 | 142400 | 120273469750 | 208500 | 208500 | 208500 | 208000 | 565 |
| 299 | 20250305 | 142300 | 120155756500 | 208500 | 208000 | 208500 | 208000 | 468 |
| 300 | 20250305 | 142200 | 120058309000 | 208500 | 208500 | 208500 | 208000 | 560 |
| 301 | 20250305 | 142100 | 119941615500 | 208500 | 208500 | 208500 | 208000 | 476 |
| 302 | 20250305 | 142000 | 119842453500 | 208500 | 208500 | 208500 | 208000 | 749 |
| 303 | 20250305 | 141900 | 119686554500 | 208500 | 208500 | 208500 | 208000 | 475 |
| 304 | 20250305 | 141800 | 119587601750 | 208500 | 208500 | 208500 | 208000 | 469 |
| 305 | 20250305 | 141700 | 119489915750 | 208000 | 208500 | 208500 | 208000 | 1488 |
| 306 | 20250305 | 141600 | 119180265750 | 208500 | 208500 | 208500 | 208000 | 727 |
| 307 | 20250305 | 141500 | 119028879250 | 208500 | 208500 | 208500 | 208000 | 546 |
| 308 | 20250305 | 141400 | 118915110750 | 208500 | 208500 | 208500 | 208000 | 485 |
| 309 | 20250305 | 141300 | 118814090000 | 208000 | 208500 | 208500 | 208000 | 402 |
| 310 | 20250305 | 141200 | 118730329500 | 208000 | 208500 | 209000 | 208000 | 739 |
| 311 | 20250305 | 141100 | 118576310500 | 208000 | 209000 | 209000 | 208000 | 1601 |
| 312 | 20250305 | 141000 | 118242484000 | 209000 | 209000 | 209000 | 208500 | 429 |
| 313 | 20250305 | 140900 | 118152902500 | 209000 | 209000 | 209000 | 208500 | 774 |
| 314 | 20250305 | 140800 | 117991232500 | 209000 | 208500 | 209000 | 208500 | 851 |
| 315 | 20250305 | 140700 | 117813509000 | 208500 | 208500 | 209000 | 208500 | 746 |
| 316 | 20250305 | 140600 | 117657669500 | 208500 | 208500 | 209000 | 208500 | 719 |
| 317 | 20250305 | 140500 | 117507470000 | 208500 | 209000 | 209000 | 208500 | 764 |
| 318 | 20250305 | 140400 | 117347921500 | 209000 | 208750 | 209000 | 208500 | 794 |
| 319 | 20250305 | 140300 | 117182116000 | 209000 | 208500 | 209000 | 208000 | 859 |
| 320 | 20250305 | 140200 | 117002767250 | 208500 | 208500 | 209000 | 208000 | 2086 |
| 321 | 20250305 | 140100 | 116567837250 | 208500 | 208500 | 208500 | 208000 | 815 |
| 322 | 20250305 | 140000 | 116398012250 | 208500 | 208000 | 208500 | 208000 | 1099 |
| 323 | 20250305 | 135900 | 116169124000 | 208500 | 208500 | 208500 | 208000 | 757 |
| 324 | 20250305 | 135800 | 116011384500 | 208500 | 208500 | 208500 | 208000 | 696 |
| 325 | 20250305 | 135700 | 115866348000 | 208500 | 208000 | 208500 | 208000 | 837 |
| 326 | 20250305 | 135600 | 115691907500 | 208500 | 208000 | 208500 | 207500 | 771 |
| 327 | 20250305 | 135500 | 115531418000 | 208000 | 209000 | 209000 | 207500 | 10490 |
| 328 | 20250305 | 135400 | 113348317500 | 209000 | 209000 | 209000 | 208500 | 730 |
| 329 | 20250305 | 135300 | 113195841750 | 208500 | 208500 | 209000 | 208500 | 1058 |
| 330 | 20250305 | 135200 | 112974845000 | 208500 | 208500 | 209000 | 208000 | 1432 |
| 331 | 20250305 | 135100 | 112676155000 | 208000 | 208000 | 208500 | 208000 | 2411 |
| 332 | 20250305 | 135000 | 112173486000 | 208000 | 208500 | 208500 | 208000 | 362 |
| 333 | 20250305 | 134900 | 112098066500 | 208500 | 208500 | 208500 | 208000 | 601 |
| 334 | 20250305 | 134800 | 111972929000 | 208500 | 208500 | 208500 | 208000 | 514 |
| 335 | 20250305 | 134700 | 111865853500 | 208000 | 208500 | 208500 | 208000 | 399 |
| 336 | 20250305 | 134600 | 111782716000 | 208500 | 208500 | 208500 | 208000 | 331 |
| 337 | 20250305 | 134500 | 111713760500 | 208000 | 208000 | 208500 | 207500 | 2292 |
| 338 | 20250305 | 134400 | 111236991750 | 208000 | 208000 | 208000 | 207500 | 598 |
| 339 | 20250305 | 134300 | 111112635750 | 208000 | 208000 | 208000 | 207500 | 665 |
| 340 | 20250305 | 134200 | 110974360750 | 208000 | 208000 | 208000 | 207500 | 600 |
| 341 | 20250305 | 134100 | 110849610250 | 208000 | 208000 | 208000 | 207500 | 371 |
| 342 | 20250305 | 134000 | 110772478750 | 208000 | 208000 | 208000 | 207500 | 441 |
| 343 | 20250305 | 133900 | 110680823750 | 208000 | 208000 | 208000 | 207500 | 578 |
| 344 | 20250305 | 133800 | 110560741750 | 207500 | 207500 | 208000 | 207500 | 390 |
| 345 | 20250305 | 133700 | 110479663250 | 208000 | 208000 | 208000 | 207500 | 470 |
| 346 | 20250305 | 133600 | 110381975250 | 208000 | 208000 | 208000 | 207500 | 281 |
| 347 | 20250305 | 133500 | 110323558250 | 208000 | 208000 | 208000 | 207500 | 527 |
| 348 | 20250305 | 133400 | 110213986750 | 208000 | 208000 | 208000 | 207500 | 356 |
| 349 | 20250305 | 133300 | 110140013500 | 207500 | 208000 | 208000 | 207500 | 367 |
| 350 | 20250305 | 133200 | 110063716500 | 207500 | 208000 | 208000 | 207500 | 412 |
| 351 | 20250305 | 133100 | 109978071250 | 208000 | 208000 | 208000 | 207500 | 311 |
| 352 | 20250305 | 133000 | 109913403250 | 208000 | 208000 | 208000 | 207500 | 323 |
| 353 | 20250305 | 132900 | 109846254000 | 208000 | 208000 | 208000 | 207500 | 273 |
| 354 | 20250305 | 132800 | 109789506000 | 207500 | 207500 | 208000 | 207500 | 1092 |
| 355 | 20250305 | 132700 | 109562845000 | 207500 | 208000 | 208000 | 207500 | 1045 |
| 356 | 20250305 | 132600 | 109345875000 | 207500 | 207750 | 208000 | 207500 | 443 |
| 357 | 20250305 | 132500 | 109253838500 | 208000 | 207500 | 208000 | 207500 | 436 |
| 358 | 20250305 | 132400 | 109163210500 | 208000 | 208000 | 208000 | 207500 | 470 |
| 359 | 20250305 | 132300 | 109065485500 | 208000 | 207500 | 208000 | 207500 | 310 |
| 360 | 20250305 | 132200 | 109001025750 | 207500 | 208000 | 208000 | 207500 | 760 |
| 361 | 20250305 | 132100 | 108843018750 | 208000 | 208000 | 208000 | 207500 | 287 |
| 362 | 20250305 | 132000 | 108783366500 | 208000 | 208000 | 208000 | 207500 | 559 |
| 363 | 20250305 | 131900 | 108667135250 | 208000 | 208000 | 208000 | 207500 | 498 |
| 364 | 20250305 | 131800 | 108563578500 | 208000 | 208000 | 208000 | 207500 | 298 |
| 365 | 20250305 | 131700 | 108501621500 | 208000 | 207500 | 208000 | 207500 | 416 |
| 366 | 20250305 | 131600 | 108415138750 | 207500 | 207500 | 208000 | 207500 | 696 |
| 367 | 20250305 | 131500 | 108270412750 | 208000 | 208500 | 208500 | 207500 | 3600 |
| 368 | 20250305 | 131400 | 107523063000 | 208500 | 208000 | 208500 | 207500 | 1116 |
| 369 | 20250305 | 131300 | 107290909250 | 207500 | 208000 | 208500 | 207500 | 686 |
| 370 | 20250305 | 131200 | 107148215750 | 208000 | 208000 | 208500 | 207500 | 584 |
| 371 | 20250305 | 131100 | 107026731250 | 208000 | 207500 | 208500 | 207500 | 793 |
| 372 | 20250305 | 131000 | 106861804250 | 208000 | 208000 | 208000 | 207000 | 4557 |
| 373 | 20250305 | 130900 | 105914225750 | 207500 | 207000 | 208000 | 207000 | 2717 |
| 374 | 20250305 | 130800 | 105350335000 | 207000 | 207000 | 207500 | 207000 | 695 |
| 375 | 20250305 | 130700 | 105206426000 | 207500 | 207000 | 208000 | 207000 | 3300 |
| 376 | 20250305 | 130600 | 104522994500 | 207000 | 207000 | 207500 | 207000 | 371 |
| 377 | 20250305 | 130500 | 104446035500 | 207000 | 207500 | 207500 | 207000 | 540 |
| 378 | 20250305 | 130400 | 104334007250 | 207500 | 207500 | 207500 | 207000 | 264 |
| 379 | 20250305 | 130300 | 104279259500 | 207500 | 207000 | 207500 | 207000 | 2078 |
| 380 | 20250305 | 130200 | 103848266500 | 207000 | 207000 | 207500 | 207000 | 254 |
| 381 | 20250305 | 130100 | 103795604250 | 207000 | 207000 | 207500 | 207000 | 191 |
| 382 | 20250305 | 130000 | 103756010750 | 207500 | 207500 | 207500 | 207000 | 274 |
| 383 | 20250305 | 125900 | 103699186500 | 207500 | 207500 | 207500 | 207000 | 973 |
| 384 | 20250305 | 125800 | 103497741500 | 207500 | 207500 | 207500 | 207000 | 252 |
| 385 | 20250305 | 125700 | 103445517500 | 207000 | 207000 | 207500 | 206500 | 1134 |
| 386 | 20250305 | 125600 | 103210807000 | 207000 | 207000 | 207000 | 206500 | 475 |
| 387 | 20250305 | 125500 | 103112521750 | 206500 | 207000 | 207000 | 206500 | 358 |
| 388 | 20250305 | 125400 | 103038473750 | 206500 | 206500 | 207000 | 206500 | 181 |
| 389 | 20250305 | 125300 | 103001031250 | 207000 | 207000 | 207000 | 206500 | 326 |
| 390 | 20250305 | 125200 | 102933572250 | 206500 | 206500 | 207000 | 206500 | 349 |
| 391 | 20250305 | 125100 | 102861379750 | 206500 | 206500 | 207000 | 206500 | 120 |
| 392 | 20250305 | 125000 | 102836573500 | 207000 | 207000 | 207000 | 206500 | 534 |
| 393 | 20250305 | 124900 | 102726229000 | 207000 | 206500 | 207000 | 206500 | 869 |
| 394 | 20250305 | 124800 | 102546715000 | 207000 | 207000 | 207000 | 206500 | 558 |
| 395 | 20250305 | 124700 | 102431251500 | 206500 | 206750 | 207000 | 206500 | 316 |
| 396 | 20250305 | 124600 | 102365873500 | 207000 | 206500 | 207000 | 206500 | 226 |
| 397 | 20250305 | 124500 | 102319157250 | 206500 | 207000 | 207000 | 206500 | 581 |
| 398 | 20250305 | 124400 | 102199151250 | 207000 | 207000 | 207000 | 206500 | 594 |
| 399 | 20250305 | 124300 | 102076230250 | 206500 | 207000 | 207500 | 206500 | 1390 |
| 400 | 20250305 | 124200 | 101789030000 | 207000 | 207000 | 207500 | 206500 | 293 |
| 401 | 20250305 | 124100 | 101728398000 | 206500 | 206500 | 207000 | 206500 | 277 |
| 402 | 20250305 | 124000 | 101671092500 | 207000 | 207500 | 207500 | 206500 | 785 |
| 403 | 20250305 | 123900 | 101508515000 | 207000 | 207000 | 207500 | 206500 | 578 |
| 404 | 20250305 | 123800 | 101388971000 | 207000 | 207000 | 207500 | 206500 | 4320 |
| 405 | 20250305 | 123700 | 100494806500 | 206500 | 206500 | 207000 | 206500 | 2215 |
| 406 | 20250305 | 123600 | 100036348500 | 207000 | 206500 | 207000 | 206500 | 158 |
| 407 | 20250305 | 123500 | 100003664500 | 206500 | 206500 | 207000 | 206500 | 190 |
| 408 | 20250305 | 123400 | 99964387500 | 207000 | 206500 | 207000 | 206500 | 140 |
| 409 | 20250305 | 123300 | 99935438750 | 206500 | 207000 | 207000 | 206500 | 530 |
| 410 | 20250305 | 123200 | 99825841750 | 207000 | 206500 | 207000 | 206500 | 439 |
| 411 | 20250305 | 123100 | 99735045000 | 206500 | 207000 | 207000 | 206500 | 310 |
| 412 | 20250305 | 123000 | 99670948500 | 206500 | 207000 | 207000 | 206500 | 577 |
| 413 | 20250305 | 122900 | 99551742250 | 206500 | 207000 | 207000 | 206500 | 193 |
| 414 | 20250305 | 122800 | 99511820250 | 206500 | 207000 | 207000 | 206500 | 142 |
| 415 | 20250305 | 122700 | 99482449000 | 206500 | 207000 | 207000 | 206500 | 553 |
| 416 | 20250305 | 122600 | 99368189250 | 206500 | 206500 | 207000 | 206500 | 196 |
| 417 | 20250305 | 122500 | 99327645500 | 206500 | 207000 | 207000 | 206500 | 119 |
| 418 | 20250305 | 122400 | 99303029250 | 207000 | 206500 | 207000 | 206500 | 110 |
| 419 | 20250305 | 122300 | 99280293250 | 206500 | 206500 | 207000 | 206500 | 225 |
| 420 | 20250305 | 122200 | 99233754750 | 207000 | 207000 | 207000 | 206500 | 417 |
| 421 | 20250305 | 122100 | 99147519000 | 206500 | 207000 | 207000 | 206500 | 160 |
| 422 | 20250305 | 122000 | 99114444000 | 207000 | 207000 | 207000 | 206500 | 179 |
| 423 | 20250305 | 121900 | 99077426000 | 207000 | 206500 | 207000 | 206500 | 208 |
| 424 | 20250305 | 121800 | 99034424500 | 206500 | 207000 | 207000 | 206500 | 107 |
| 425 | 20250305 | 121700 | 99012291500 | 207000 | 206500 | 207000 | 206500 | 220 |
| 426 | 20250305 | 121600 | 98966779250 | 206500 | 206500 | 207000 | 206500 | 219 |
| 427 | 20250305 | 121500 | 98921512250 | 206500 | 206500 | 207000 | 206000 | 286 |
| 428 | 20250305 | 121400 | 98862385250 | 206500 | 206500 | 206500 | 206000 | 524 |
| 429 | 20250305 | 121300 | 98754205000 | 206250 | 206000 | 206500 | 206000 | 606 |
| 430 | 20250305 | 121200 | 98629097750 | 206500 | 206500 | 206500 | 206000 | 522 |
| 431 | 20250305 | 121100 | 98521415750 | 206000 | 206500 | 206500 | 206000 | 189 |
| 432 | 20250305 | 121000 | 98482415000 | 206500 | 206500 | 207000 | 206000 | 253 |
| 433 | 20250305 | 120900 | 98430131000 | 206250 | 207000 | 207000 | 206000 | 187 |
| 434 | 20250305 | 120800 | 98391519750 | 206500 | 207000 | 207000 | 206000 | 512 |
| 435 | 20250305 | 120700 | 98285779000 | 206500 | 206500 | 207000 | 206000 | 806 |
| 436 | 20250305 | 120600 | 98119352500 | 206500 | 206500 | 206500 | 206000 | 166 |
| 437 | 20250305 | 120500 | 98085089500 | 206000 | 206250 | 206500 | 206000 | 1342 |
| 438 | 20250305 | 120400 | 97808024750 | 206500 | 206500 | 206500 | 206000 | 194 |
| 439 | 20250305 | 120300 | 97768031000 | 206250 | 206250 | 206500 | 206000 | 217 |
| 440 | 20250305 | 120200 | 97723234500 | 206500 | 206500 | 206500 | 206000 | 530 |
| 441 | 20250305 | 120100 | 97613927000 | 206000 | 206500 | 206500 | 206000 | 216 |
| 442 | 20250305 | 120000 | 97569399500 | 206000 | 206000 | 206500 | 205500 | 998 |
| 443 | 20250305 | 115900 | 97363765750 | 206000 | 206500 | 207000 | 205500 | 11927 |
| 444 | 20250305 | 115800 | 94904076000 | 207000 | 207000 | 207000 | 206500 | 314 |
| 445 | 20250305 | 115700 | 94839121000 | 206750 | 207000 | 207000 | 206500 | 862 |
| 446 | 20250305 | 115600 | 94660997500 | 206500 | 207000 | 207000 | 206500 | 248 |
| 447 | 20250305 | 115500 | 94609714750 | 206500 | 206500 | 207000 | 206500 | 353 |
| 448 | 20250305 | 115400 | 94536709750 | 206500 | 207000 | 207000 | 206500 | 195 |
| 449 | 20250305 | 115300 | 94496419250 | 206500 | 207000 | 207000 | 206500 | 343 |
| 450 | 20250305 | 115200 | 94425507250 | 206500 | 206750 | 207000 | 206500 | 344 |
| 451 | 20250305 | 115100 | 94354328250 | 206750 | 206500 | 207000 | 206500 | 218 |
| 452 | 20250305 | 115000 | 94309290750 | 206500 | 206500 | 207000 | 206500 | 155 |
| 453 | 20250305 | 114900 | 94277238750 | 206500 | 207000 | 207000 | 206500 | 1357 |
| 454 | 20250305 | 114800 | 93996931500 | 207000 | 206250 | 207000 | 206000 | 3393 |
| 455 | 20250305 | 114700 | 93295991250 | 206000 | 206500 | 206500 | 206000 | 951 |
| 456 | 20250305 | 114600 | 93099646000 | 206000 | 206500 | 206500 | 206000 | 801 |
| 457 | 20250305 | 114500 | 92934274000 | 206500 | 206500 | 206500 | 206000 | 252 |
| 458 | 20250305 | 114400 | 92882288500 | 206500 | 206500 | 206500 | 206000 | 121 |
| 459 | 20250305 | 114300 | 92857339250 | 206000 | 206000 | 206500 | 206000 | 579 |
| 460 | 20250305 | 114200 | 92737963000 | 206500 | 206000 | 206500 | 206000 | 967 |
| 461 | 20250305 | 114100 | 92538636500 | 206000 | 206250 | 206500 | 206000 | 305 |
| 462 | 20250305 | 114000 | 92475694250 | 206250 | 206500 | 206500 | 206000 | 326 |
| 463 | 20250305 | 113900 | 92408443000 | 206000 | 206500 | 206500 | 206000 | 281 |
| 464 | 20250305 | 113800 | 92350514250 | 206500 | 206500 | 206500 | 206000 | 178 |
| 465 | 20250305 | 113700 | 92313796250 | 206000 | 206000 | 206500 | 206000 | 197 |
| 466 | 20250305 | 113600 | 92273163000 | 206000 | 206500 | 206500 | 206000 | 312 |
| 467 | 20250305 | 113500 | 92208839500 | 206000 | 206500 | 206500 | 206000 | 2245 |
| 468 | 20250305 | 113400 | 91746215750 | 206000 | 206000 | 206500 | 206000 | 425 |
| 469 | 20250305 | 113300 | 91658620000 | 206000 | 206500 | 206500 | 206000 | 120 |
| 470 | 20250305 | 113200 | 91633860250 | 206000 | 206000 | 206500 | 206000 | 419 |
| 471 | 20250305 | 113100 | 91547382500 | 206000 | 206500 | 206500 | 206000 | 2632 |
| 472 | 20250305 | 113000 | 91005144750 | 206250 | 206250 | 206500 | 206000 | 310 |
| 473 | 20250305 | 112900 | 90941231000 | 206250 | 206500 | 206500 | 206000 | 237 |
| 474 | 20250305 | 112800 | 90892336500 | 206000 | 206000 | 206500 | 206000 | 784 |
| 475 | 20250305 | 112700 | 90730517500 | 206250 | 206250 | 206500 | 206000 | 367 |
| 476 | 20250305 | 112600 | 90654773000 | 206500 | 206000 | 206500 | 206000 | 105 |
| 477 | 20250305 | 112500 | 90633105250 | 206000 | 206000 | 206500 | 206000 | 566 |
| 478 | 20250305 | 112400 | 90516306250 | 206000 | 206000 | 206500 | 206000 | 338 |
| 479 | 20250305 | 112300 | 90446561750 | 206000 | 206500 | 206500 | 206000 | 227 |
| 480 | 20250305 | 112200 | 90399765500 | 206500 | 206500 | 206500 | 206000 | 546 |
| 481 | 20250305 | 112100 | 90287090500 | 206000 | 206000 | 206500 | 206000 | 225 |
| 482 | 20250305 | 112000 | 90240688500 | 206000 | 206000 | 206500 | 206000 | 129 |
| 483 | 20250305 | 111900 | 90214084500 | 206000 | 206500 | 206500 | 206000 | 310 |
| 484 | 20250305 | 111800 | 90150148250 | 206500 | 206000 | 206500 | 206000 | 215 |
| 485 | 20250305 | 111700 | 90105808500 | 206000 | 206000 | 206500 | 205500 | 387 |
| 486 | 20250305 | 111600 | 90026058000 | 206000 | 206000 | 206000 | 205500 | 753 |
| 487 | 20250305 | 111500 | 89870987750 | 205500 | 206000 | 206000 | 205500 | 490 |
| 488 | 20250305 | 111400 | 89770095500 | 205500 | 207000 | 207000 | 205500 | 6744 |
| 489 | 20250305 | 111300 | 88380295750 | 206500 | 207000 | 207000 | 206500 | 304 |
| 490 | 20250305 | 111200 | 88317416250 | 206750 | 205750 | 207000 | 205750 | 10065 |
| 491 | 20250305 | 111100 | 86242596750 | 206000 | 205750 | 206000 | 205750 | 497 |
| 492 | 20250305 | 111000 | 86140247000 | 206000 | 205750 | 206000 | 205750 | 1558 |
| 493 | 20250305 | 110900 | 85819530000 | 205750 | 205750 | 206000 | 205750 | 557 |
| 494 | 20250305 | 110800 | 85704912250 | 206000 | 206000 | 206000 | 205500 | 692 |
| 495 | 20250305 | 110700 | 85562480250 | 206000 | 205750 | 206000 | 205500 | 251 |
| 496 | 20250305 | 110600 | 85510821500 | 205500 | 205500 | 206000 | 205500 | 624 |
| 497 | 20250305 | 110500 | 85382438500 | 205500 | 206000 | 206000 | 205500 | 462 |
| 498 | 20250305 | 110400 | 85287425250 | 206000 | 205500 | 206000 | 205500 | 167 |
| 499 | 20250305 | 110300 | 85253055500 | 205500 | 205500 | 206000 | 205500 | 249 |
| 500 | 20250305 | 110200 | 85201799250 | 206000 | 206500 | 206500 | 205500 | 11258 |
| 501 | 20250305 | 110100 | 82882294750 | 207000 | 206500 | 207000 | 206500 | 323 |
| 502 | 20250305 | 110000 | 82815567500 | 206500 | 206750 | 207000 | 206500 | 283 |
| 503 | 20250305 | 105900 | 82757081500 | 207000 | 207000 | 207000 | 206500 | 342 |
| 504 | 20250305 | 105800 | 82686390500 | 206500 | 206500 | 207000 | 206500 | 700 |
| 505 | 20250305 | 105700 | 82541706000 | 207000 | 207000 | 207000 | 206500 | 726 |
| 506 | 20250305 | 105600 | 82391760250 | 207000 | 206750 | 207000 | 206500 | 458 |
| 507 | 20250305 | 105500 | 82297088500 | 206750 | 206500 | 207000 | 206250 | 1544 |
| 508 | 20250305 | 105400 | 81978254000 | 206250 | 206500 | 206500 | 206000 | 583 |
| 509 | 20250305 | 105300 | 81857881750 | 206000 | 206500 | 206500 | 206000 | 361 |
| 510 | 20250305 | 105200 | 81783447000 | 206000 | 206000 | 206500 | 206000 | 958 |
| 511 | 20250305 | 105100 | 81585796000 | 206000 | 206500 | 206500 | 206000 | 965 |
| 512 | 20250305 | 105000 | 81386802500 | 206500 | 206000 | 206500 | 206000 | 962 |
| 513 | 20250305 | 104900 | 81188470500 | 206000 | 206500 | 206500 | 206000 | 420 |
| 514 | 20250305 | 104800 | 81101848000 | 206000 | 206000 | 206500 | 206000 | 737 |
| 515 | 20250305 | 104700 | 80949919000 | 206000 | 206000 | 206500 | 206000 | 830 |
| 516 | 20250305 | 104600 | 80778887500 | 206500 | 205500 | 206500 | 205500 | 7495 |
| 517 | 20250305 | 104500 | 79234048000 | 205500 | 207250 | 207500 | 205500 | 20068 |
| 518 | 20250305 | 104400 | 75089314000 | 207000 | 207000 | 207500 | 207000 | 710 |
| 519 | 20250305 | 104300 | 74942236000 | 207500 | 207500 | 207500 | 207000 | 386 |
| 520 | 20250305 | 104200 | 74862191500 | 207250 | 207000 | 207500 | 207000 | 590 |
| 521 | 20250305 | 104100 | 74739866000 | 207000 | 207250 | 207500 | 207000 | 409 |
| 522 | 20250305 | 104000 | 74655111000 | 207000 | 207000 | 207500 | 207000 | 253 |
| 523 | 20250305 | 103900 | 74602703250 | 207500 | 207500 | 207500 | 207000 | 548 |
| 524 | 20250305 | 103800 | 74489200750 | 207500 | 207000 | 207500 | 207000 | 361 |
| 525 | 20250305 | 103700 | 74414431750 | 207000 | 207500 | 207500 | 207000 | 500 |
| 526 | 20250305 | 103600 | 74310854000 | 207500 | 207000 | 207500 | 207000 | 200 |
| 527 | 20250305 | 103500 | 74269422750 | 207000 | 207500 | 207500 | 207000 | 337 |
| 528 | 20250305 | 103400 | 74199575250 | 207500 | 207000 | 207500 | 207000 | 799 |
| 529 | 20250305 | 103300 | 74034108000 | 207000 | 207250 | 207500 | 207000 | 260 |
| 530 | 20250305 | 103200 | 73980243000 | 207500 | 207000 | 207500 | 207000 | 385 |
| 531 | 20250305 | 103100 | 73900411000 | 207500 | 207500 | 207500 | 207000 | 2132 |
| 532 | 20250305 | 103000 | 73459022750 | 207500 | 207500 | 207500 | 207000 | 1042 |
| 533 | 20250305 | 102900 | 73243254250 | 207000 | 207500 | 207500 | 207000 | 1199 |
| 534 | 20250305 | 102800 | 72994973750 | 207000 | 208000 | 208500 | 207000 | 8443 |
| 535 | 20250305 | 102700 | 71243281000 | 208500 | 207750 | 208500 | 207500 | 1618 |
| 536 | 20250305 | 102600 | 70906697250 | 207500 | 207500 | 208000 | 207500 | 440 |
| 537 | 20250305 | 102500 | 70815275250 | 207500 | 208000 | 208000 | 207500 | 406 |
| 538 | 20250305 | 102400 | 70730887750 | 207500 | 207750 | 208000 | 207500 | 313 |
| 539 | 20250305 | 102300 | 70665827000 | 208000 | 208000 | 208000 | 207500 | 489 |
| 540 | 20250305 | 102200 | 70564258250 | 207500 | 208000 | 208000 | 207500 | 1806 |
| 541 | 20250305 | 102100 | 70188706500 | 207500 | 207500 | 208000 | 207500 | 247 |
| 542 | 20250305 | 102000 | 70137390000 | 207500 | 208000 | 208500 | 207500 | 2284 |
| 543 | 20250305 | 101900 | 69662457250 | 208000 | 208500 | 209000 | 208000 | 2729 |
| 544 | 20250305 | 101800 | 69094320000 | 208500 | 208000 | 208500 | 208000 | 940 |
| 545 | 20250305 | 101700 | 68898483750 | 208500 | 208500 | 208500 | 208000 | 1476 |
| 546 | 20250305 | 101600 | 68590778000 | 208000 | 208500 | 208500 | 208000 | 281 |
| 547 | 20250305 | 101500 | 68532221500 | 208000 | 208500 | 208500 | 208000 | 669 |
| 548 | 20250305 | 101400 | 68392854000 | 208500 | 208250 | 208500 | 208250 | 183 |
| 549 | 20250305 | 101300 | 68354704000 | 208500 | 208500 | 208500 | 208000 | 325 |
| 550 | 20250305 | 101200 | 68286965750 | 208500 | 208000 | 208500 | 208000 | 334 |
| 551 | 20250305 | 101100 | 68217348250 | 208500 | 208500 | 208500 | 208000 | 578 |
| 552 | 20250305 | 101000 | 68096902750 | 208500 | 208000 | 209000 | 208000 | 2663 |
| 553 | 20250305 | 100900 | 67541499500 | 208500 | 208500 | 208500 | 208000 | 382 |
| 554 | 20250305 | 100800 | 67461873500 | 208500 | 208500 | 208500 | 208000 | 944 |
| 555 | 20250305 | 100700 | 67265309500 | 208500 | 208000 | 208500 | 208000 | 693 |
| 556 | 20250305 | 100600 | 67120992500 | 208000 | 208000 | 208500 | 207500 | 2117 |
| 557 | 20250305 | 100500 | 66680610750 | 208000 | 207500 | 208000 | 207500 | 462 |
| 558 | 20250305 | 100400 | 66584568250 | 207500 | 208000 | 208000 | 207500 | 296 |
| 559 | 20250305 | 100300 | 66523035000 | 207750 | 208000 | 208000 | 207500 | 524 |
| 560 | 20250305 | 100200 | 66414169000 | 208000 | 207500 | 208000 | 207500 | 1109 |
| 561 | 20250305 | 100100 | 66183696750 | 208000 | 208500 | 208500 | 208000 | 2369 |
| 562 | 20250305 | 100000 | 65690877500 | 208500 | 208500 | 208500 | 208000 | 728 |
| 563 | 20250305 | 095900 | 65539384000 | 208000 | 208000 | 208500 | 207500 | 1485 |
| 564 | 20250305 | 095800 | 65230245500 | 207500 | 208000 | 208000 | 207500 | 3572 |
| 565 | 20250305 | 095700 | 64488232000 | 208000 | 207500 | 208000 | 207500 | 518 |
| 566 | 20250305 | 095600 | 64380556750 | 208000 | 208000 | 208000 | 207500 | 347 |
| 567 | 20250305 | 095500 | 64308400750 | 208000 | 208000 | 208000 | 207500 | 401 |
| 568 | 20250305 | 095400 | 64225030250 | 208000 | 207500 | 208000 | 207500 | 799 |
| 569 | 20250305 | 095300 | 64059077750 | 208000 | 208000 | 208000 | 207500 | 711 |
| 570 | 20250305 | 095200 | 63911319250 | 208000 | 207500 | 208000 | 207500 | 577 |
| 571 | 20250305 | 095100 | 63791366500 | 207500 | 208000 | 208500 | 207500 | 2731 |
| 572 | 20250305 | 095000 | 63223521000 | 208000 | 208500 | 208500 | 208000 | 608 |
| 573 | 20250305 | 094900 | 63096885000 | 208500 | 208000 | 208500 | 208000 | 609 |
| 574 | 20250305 | 094800 | 62970073750 | 208500 | 208500 | 208500 | 208000 | 1054 |
| 575 | 20250305 | 094700 | 62750630500 | 208000 | 208250 | 208500 | 208000 | 836 |
| 576 | 20250305 | 094600 | 62576517000 | 208250 | 208000 | 208500 | 208000 | 904 |
| 577 | 20250305 | 094500 | 62388427500 | 208000 | 208500 | 209000 | 207500 | 8302 |
| 578 | 20250305 | 094400 | 60660511000 | 208500 | 208500 | 209000 | 208500 | 528 |
| 579 | 20250305 | 094300 | 60550283500 | 208500 | 209000 | 209000 | 208500 | 711 |
| 580 | 20250305 | 094200 | 60401776750 | 208500 | 209000 | 209000 | 208500 | 1518 |
| 581 | 20250305 | 094100 | 60084738750 | 208500 | 208500 | 209000 | 208000 | 4553 |
| 582 | 20250305 | 094000 | 59135773750 | 208500 | 208000 | 208500 | 208000 | 767 |
| 583 | 20250305 | 093900 | 58975964500 | 208000 | 208500 | 208500 | 208000 | 598 |
| 584 | 20250305 | 093800 | 58851419000 | 208000 | 208500 | 208500 | 208000 | 677 |
| 585 | 20250305 | 093700 | 58710491250 | 208000 | 208250 | 208500 | 208000 | 985 |
| 586 | 20250305 | 093600 | 58505365000 | 208500 | 209000 | 209500 | 208000 | 11550 |
| 587 | 20250305 | 093500 | 56093890750 | 209000 | 209500 | 209500 | 209000 | 1048 |
| 588 | 20250305 | 093400 | 55874436750 | 209500 | 209500 | 209500 | 209000 | 1214 |
| 589 | 20250305 | 093300 | 55620301750 | 209500 | 209500 | 209500 | 209000 | 874 |
| 590 | 20250305 | 093200 | 55437493500 | 209250 | 209000 | 209500 | 209000 | 529 |
| 591 | 20250305 | 093100 | 55326702250 | 209500 | 209500 | 209500 | 209000 | 1663 |
| 592 | 20250305 | 093000 | 54978886250 | 209500 | 209500 | 209500 | 208750 | 1499 |
| 593 | 20250305 | 092900 | 54665505750 | 209000 | 209000 | 209500 | 209000 | 735 |
| 594 | 20250305 | 092800 | 54511789250 | 209000 | 209000 | 209500 | 209000 | 688 |
| 595 | 20250305 | 092700 | 54367879250 | 209000 | 209500 | 209500 | 208500 | 3243 |
| 596 | 20250305 | 092600 | 53691047250 | 209500 | 209500 | 210000 | 208500 | 6935 |
| 597 | 20250305 | 092500 | 52239697250 | 209750 | 209000 | 210000 | 209000 | 1847 |
| 598 | 20250305 | 092400 | 51852871500 | 209500 | 209000 | 209500 | 209000 | 1639 |
| 599 | 20250305 | 092300 | 51510137000 | 209000 | 209000 | 209500 | 209000 | 1928 |
| 600 | 20250305 | 092200 | 51106776750 | 209500 | 208500 | 209500 | 208000 | 8533 |
| 601 | 20250305 | 092100 | 49326131250 | 208000 | 209000 | 209500 | 208000 | 5372 |
| 602 | 20250305 | 092000 | 48204346000 | 209250 | 209500 | 210000 | 209000 | 3044 |
| 603 | 20250305 | 091900 | 47566691500 | 209500 | 209500 | 210000 | 209500 | 1488 |
| 604 | 20250305 | 091800 | 47254838750 | 209500 | 210000 | 210500 | 209500 | 4348 |
| 605 | 20250305 | 091700 | 46343310500 | 210000 | 210500 | 210500 | 210000 | 4988 |
| 606 | 20250305 | 091600 | 45295645500 | 210500 | 210000 | 210500 | 210000 | 2041 |
| 607 | 20250305 | 091500 | 44866231250 | 210500 | 210500 | 211000 | 210000 | 7209 |
| 608 | 20250305 | 091400 | 43350030250 | 210500 | 210500 | 211000 | 210000 | 6909 |
| 609 | 20250305 | 091300 | 41895073250 | 210000 | 210500 | 210500 | 210000 | 1400 |
| 610 | 20250305 | 091200 | 41600725500 | 210500 | 210500 | 211000 | 210000 | 4297 |
| 611 | 20250305 | 091100 | 40696148000 | 210500 | 209500 | 211000 | 209500 | 8304 |
| 612 | 20250305 | 091000 | 38950580000 | 209500 | 209750 | 210000 | 209500 | 2106 |
| 613 | 20250305 | 090900 | 38508966750 | 210000 | 210000 | 210000 | 209500 | 4650 |
| 614 | 20250305 | 090800 | 37533455250 | 210000 | 209250 | 210000 | 209000 | 2854 |
| 615 | 20250305 | 090700 | 36935452500 | 209000 | 210000 | 210500 | 209000 | 8695 |
| 616 | 20250305 | 090600 | 35111485250 | 210000 | 210000 | 210500 | 209500 | 10156 |
| 617 | 20250305 | 090500 | 32980981000 | 210500 | 210500 | 211000 | 210000 | 7203 |
| 618 | 20250305 | 090400 | 31463686750 | 210250 | 210000 | 210500 | 209500 | 4368 |
| 619 | 20250305 | 090300 | 30546572250 | 210000 | 210250 | 211500 | 210000 | 20772 |
| 620 | 20250305 | 090200 | 26171249000 | 210250 | 210000 | 211000 | 209500 | 9955 |
| 621 | 20250305 | 090100 | 24078797500 | 210500 | 208500 | 212000 | 207500 | 28657 |
| 622 | 20250305 | 090000 | 18051290500 | 209000 | 210500 | 211000 | 207000 | 85682 |