37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 3 | 20250306 | 191900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20250306 | 191800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20250306 | 191700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20250306 | 191600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20250306 | 191500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20250306 | 191400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20250306 | 191300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20250306 | 191200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20250306 | 191100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20250306 | 191000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20250306 | 190900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20250306 | 190800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20250306 | 190700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20250306 | 190600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20250306 | 190500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20250306 | 190400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20250306 | 190300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20250306 | 190200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20250306 | 190100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20250306 | 190000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20250306 | 185900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20250306 | 185800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20250306 | 185700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20250306 | 185600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20250306 | 185500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20250306 | 185400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20250306 | 185300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20250306 | 185200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20250306 | 185100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20250306 | 185000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 33 | 20250306 | 184900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20250306 | 184800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20250306 | 184700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20250306 | 184600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20250306 | 184500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20250306 | 184400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20250306 | 184300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20250306 | 184200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20250306 | 184100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20250306 | 184000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20250306 | 183900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20250306 | 183800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20250306 | 183700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20250306 | 183600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20250306 | 183500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20250306 | 183400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20250306 | 183300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20250306 | 183200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20250306 | 183100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20250306 | 183000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20250306 | 182900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20250306 | 182800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20250306 | 182700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20250306 | 182600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20250306 | 182500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20250306 | 182400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20250306 | 182300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20250306 | 182200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20250306 | 182100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20250306 | 182000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 63 | 20250306 | 181900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20250306 | 181800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20250306 | 181700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20250306 | 181600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20250306 | 181500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20250306 | 181400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20250306 | 181300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20250306 | 181200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20250306 | 181100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20250306 | 181000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20250306 | 180900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20250306 | 180800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20250306 | 180700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20250306 | 180600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20250306 | 180500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20250306 | 180400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20250306 | 180300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20250306 | 180200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20250306 | 180100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20250306 | 180000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20250306 | 175900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20250306 | 175800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20250306 | 175700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20250306 | 175600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20250306 | 175500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20250306 | 175400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20250306 | 175300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20250306 | 175200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20250306 | 175100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20250306 | 175000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 93 | 20250306 | 174900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20250306 | 174800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20250306 | 174700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20250306 | 174600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20250306 | 174500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20250306 | 174400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20250306 | 174300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20250306 | 174200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20250306 | 174100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20250306 | 174000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20250306 | 173900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20250306 | 173800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20250306 | 173700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20250306 | 173600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20250306 | 173500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20250306 | 173400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20250306 | 173300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20250306 | 173200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20250306 | 173100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20250306 | 173000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20250306 | 172900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20250306 | 172800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20250306 | 172700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20250306 | 172600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20250306 | 172500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20250306 | 172400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20250306 | 172300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20250306 | 172200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20250306 | 172100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20250306 | 172000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 123 | 20250306 | 171900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20250306 | 171800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20250306 | 171700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20250306 | 171600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20250306 | 171500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20250306 | 171400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20250306 | 171300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20250306 | 171200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20250306 | 171100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20250306 | 171000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20250306 | 170900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20250306 | 170800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20250306 | 170700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20250306 | 170600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20250306 | 170500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20250306 | 170400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20250306 | 170300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20250306 | 170200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20250306 | 170100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20250306 | 170000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20250306 | 165900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20250306 | 165800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20250306 | 165700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20250306 | 165600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20250306 | 165500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20250306 | 165400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20250306 | 165300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20250306 | 165200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20250306 | 165100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20250306 | 165000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 153 | 20250306 | 164900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20250306 | 164800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20250306 | 164700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20250306 | 164600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20250306 | 164500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20250306 | 164400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20250306 | 164300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20250306 | 164200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20250306 | 164100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20250306 | 164000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20250306 | 163900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20250306 | 163800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20250306 | 163700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20250306 | 163600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20250306 | 163500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20250306 | 163400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20250306 | 163300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20250306 | 163200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20250306 | 163100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20250306 | 163000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20250306 | 162900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20250306 | 162800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20250306 | 162700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20250306 | 162600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20250306 | 162500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20250306 | 162400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20250306 | 162300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20250306 | 162200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20250306 | 162100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20250306 | 162000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 183 | 20250306 | 161900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20250306 | 161800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20250306 | 161700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20250306 | 161600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20250306 | 161500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20250306 | 161400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20250306 | 161300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20250306 | 161200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20250306 | 161100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20250306 | 161000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20250306 | 160900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20250306 | 160800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20250306 | 160700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20250306 | 160600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20250306 | 160500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20250306 | 160400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20250306 | 160300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20250306 | 160200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20250306 | 160100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20250306 | 160000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20250306 | 155900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20250306 | 155800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20250306 | 155700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20250306 | 155600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20250306 | 155500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20250306 | 155400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20250306 | 155300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20250306 | 155200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20250306 | 155100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20250306 | 155000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 213 | 20250306 | 154900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20250306 | 154800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20250306 | 154700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20250306 | 154600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20250306 | 154500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20250306 | 154400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20250306 | 154300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20250306 | 154200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20250306 | 154100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20250306 | 154000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20250306 | 153900 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20250306 | 153800 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20250306 | 153700 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20250306 | 153600 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20250306 | 153500 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20250306 | 153400 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20250306 | 153300 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20250306 | 153200 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20250306 | 153100 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20250306 | 153000 | 211784832750 | 219000 | 219000 | 219000 | 219000 | 65899 |
| 233 | 20250306 | 152900 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 234 | 20250306 | 152800 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 235 | 20250306 | 152700 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 236 | 20250306 | 152600 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 237 | 20250306 | 152500 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 238 | 20250306 | 152400 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 239 | 20250306 | 152300 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 240 | 20250306 | 152200 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 241 | 20250306 | 152100 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 242 | 20250306 | 152000 | 197352951750 | 219000 | 219000 | 219000 | 219000 | 0 |
| 243 | 20250306 | 151900 | 197352951750 | 219000 | 218500 | 219000 | 218500 | 7999 |
| 244 | 20250306 | 151800 | 195601478750 | 218500 | 218500 | 219000 | 218500 | 1415 |
| 245 | 20250306 | 151700 | 195291700750 | 219000 | 218750 | 219000 | 218500 | 710 |
| 246 | 20250306 | 151600 | 195136345250 | 218500 | 218500 | 219000 | 218500 | 1023 |
| 247 | 20250306 | 151500 | 194912549250 | 219000 | 218750 | 219000 | 218500 | 1089 |
| 248 | 20250306 | 151400 | 194674192250 | 218500 | 218000 | 219000 | 218000 | 2776 |
| 249 | 20250306 | 151300 | 194066445750 | 218500 | 218500 | 218500 | 218000 | 9329 |
| 250 | 20250306 | 151200 | 192028221000 | 218500 | 218500 | 218500 | 218000 | 1625 |
| 251 | 20250306 | 151100 | 191673310750 | 218000 | 218250 | 218500 | 218000 | 928 |
| 252 | 20250306 | 151000 | 191470712500 | 218250 | 218000 | 218500 | 218000 | 1009 |
| 253 | 20250306 | 150900 | 191250331000 | 218500 | 218000 | 218500 | 218000 | 1060 |
| 254 | 20250306 | 150800 | 191018954000 | 218000 | 218500 | 218500 | 218000 | 609 |
| 255 | 20250306 | 150700 | 190885971500 | 218000 | 218250 | 218500 | 218000 | 737 |
| 256 | 20250306 | 150600 | 190725150000 | 218250 | 218000 | 218500 | 218000 | 2119 |
| 257 | 20250306 | 150500 | 190262862750 | 218500 | 218500 | 218500 | 217500 | 1574 |
| 258 | 20250306 | 150400 | 189919266500 | 218000 | 218000 | 218500 | 217500 | 1326 |
| 259 | 20250306 | 150300 | 189630058000 | 218000 | 217500 | 218500 | 217500 | 3903 |
| 260 | 20250306 | 150200 | 188778327750 | 218000 | 217750 | 218000 | 217500 | 876 |
| 261 | 20250306 | 150100 | 188587460750 | 218000 | 218000 | 218000 | 217500 | 1177 |
| 262 | 20250306 | 150000 | 188330936500 | 218000 | 217500 | 218000 | 217500 | 1220 |
| 263 | 20250306 | 145900 | 188065275000 | 218000 | 217500 | 218000 | 217000 | 3733 |
| 264 | 20250306 | 145800 | 187253446000 | 217500 | 217500 | 217500 | 217000 | 689 |
| 265 | 20250306 | 145700 | 187103817500 | 217500 | 217500 | 217500 | 217000 | 1021 |
| 266 | 20250306 | 145600 | 186882105250 | 217500 | 217500 | 217500 | 217000 | 1033 |
| 267 | 20250306 | 145500 | 186657843750 | 217000 | 217000 | 217500 | 217000 | 436 |
| 268 | 20250306 | 145400 | 186563155250 | 217000 | 217000 | 217500 | 217000 | 641 |
| 269 | 20250306 | 145300 | 186423947750 | 217500 | 217500 | 217500 | 217000 | 1997 |
| 270 | 20250306 | 145200 | 185989813750 | 217250 | 217500 | 218000 | 217000 | 1890 |
| 271 | 20250306 | 145100 | 185578819250 | 217000 | 218000 | 218000 | 217000 | 12051 |
| 272 | 20250306 | 145000 | 182957923250 | 218000 | 218000 | 218000 | 217500 | 682 |
| 273 | 20250306 | 144900 | 182809381250 | 217500 | 218000 | 218000 | 217500 | 839 |
| 274 | 20250306 | 144800 | 182626646250 | 217500 | 218000 | 218000 | 217500 | 1075 |
| 275 | 20250306 | 144700 | 182392599250 | 218000 | 217500 | 218000 | 217500 | 2906 |
| 276 | 20250306 | 144600 | 181759189750 | 218000 | 218250 | 218500 | 217500 | 12813 |
| 277 | 20250306 | 144500 | 178965737750 | 218500 | 218000 | 218500 | 218000 | 989 |
| 278 | 20250306 | 144400 | 178749851750 | 218500 | 218500 | 218500 | 218000 | 1426 |
| 279 | 20250306 | 144300 | 178438397750 | 218500 | 218500 | 218500 | 218000 | 1154 |
| 280 | 20250306 | 144200 | 178186328750 | 218250 | 218500 | 218500 | 218000 | 1123 |
| 281 | 20250306 | 144100 | 177941024250 | 218250 | 218500 | 218500 | 218000 | 433 |
| 282 | 20250306 | 144000 | 177846439250 | 218500 | 218500 | 218500 | 218000 | 976 |
| 283 | 20250306 | 143900 | 177633259000 | 218500 | 218250 | 218500 | 218000 | 1150 |
| 284 | 20250306 | 143800 | 177382187000 | 218500 | 218250 | 218500 | 218250 | 2008 |
| 285 | 20250306 | 143700 | 176943477000 | 218500 | 218250 | 218500 | 218250 | 894 |
| 286 | 20250306 | 143600 | 176748183000 | 218250 | 218500 | 218500 | 218000 | 666 |
| 287 | 20250306 | 143500 | 176602690250 | 218250 | 218500 | 218500 | 218000 | 3374 |
| 288 | 20250306 | 143400 | 175866868500 | 218250 | 218500 | 218500 | 218000 | 947 |
| 289 | 20250306 | 143300 | 175659995750 | 218250 | 218500 | 218500 | 218000 | 1554 |
| 290 | 20250306 | 143200 | 175320520250 | 218500 | 218500 | 218500 | 218000 | 4721 |
| 291 | 20250306 | 143100 | 174289183500 | 218500 | 218000 | 218500 | 218000 | 2359 |
| 292 | 20250306 | 143000 | 173773778750 | 218500 | 218500 | 218500 | 218000 | 1104 |
| 293 | 20250306 | 142900 | 173532697500 | 218500 | 218500 | 218500 | 218250 | 878 |
| 294 | 20250306 | 142800 | 173340886250 | 218500 | 218500 | 218500 | 218000 | 1046 |
| 295 | 20250306 | 142700 | 173112412000 | 218500 | 218500 | 218500 | 218000 | 1229 |
| 296 | 20250306 | 142600 | 172843927250 | 218500 | 218250 | 218500 | 218000 | 1116 |
| 297 | 20250306 | 142500 | 172600116500 | 218250 | 218500 | 218500 | 218000 | 818 |
| 298 | 20250306 | 142400 | 172421472750 | 218500 | 218250 | 218500 | 218000 | 1277 |
| 299 | 20250306 | 142300 | 172142525250 | 218500 | 218250 | 218500 | 218000 | 901 |
| 300 | 20250306 | 142200 | 171945709750 | 218500 | 218500 | 218500 | 218000 | 940 |
| 301 | 20250306 | 142100 | 171740375500 | 218500 | 218500 | 218500 | 218000 | 780 |
| 302 | 20250306 | 142000 | 171569995750 | 218500 | 218500 | 218500 | 218000 | 900 |
| 303 | 20250306 | 141900 | 171373405000 | 218500 | 218500 | 218500 | 218000 | 913 |
| 304 | 20250306 | 141800 | 171173975500 | 218500 | 218500 | 218500 | 218000 | 1460 |
| 305 | 20250306 | 141700 | 170855057250 | 218500 | 218500 | 218500 | 218250 | 580 |
| 306 | 20250306 | 141600 | 170728353000 | 218250 | 218250 | 218500 | 218000 | 913 |
| 307 | 20250306 | 141500 | 170528948750 | 218500 | 218500 | 218500 | 218000 | 1124 |
| 308 | 20250306 | 141400 | 170283478500 | 218500 | 218250 | 218500 | 218000 | 1141 |
| 309 | 20250306 | 141300 | 170034376250 | 218500 | 218250 | 218500 | 218000 | 821 |
| 310 | 20250306 | 141200 | 169855052750 | 218250 | 218500 | 218500 | 218000 | 863 |
| 311 | 20250306 | 141100 | 169666569500 | 218000 | 218500 | 218500 | 218000 | 1295 |
| 312 | 20250306 | 141000 | 169383854750 | 218500 | 218500 | 218500 | 218000 | 1138 |
| 313 | 20250306 | 140900 | 169135323750 | 218500 | 218500 | 218500 | 218000 | 3235 |
| 314 | 20250306 | 140800 | 168428528500 | 218500 | 218500 | 218500 | 218000 | 895 |
| 315 | 20250306 | 140700 | 168233060250 | 218250 | 218500 | 218500 | 218000 | 874 |
| 316 | 20250306 | 140600 | 168042133500 | 218500 | 218500 | 218500 | 218000 | 885 |
| 317 | 20250306 | 140500 | 167848852500 | 218000 | 218500 | 218500 | 218000 | 1480 |
| 318 | 20250306 | 140400 | 167525528500 | 218000 | 218500 | 218500 | 218000 | 913 |
| 319 | 20250306 | 140300 | 167326173750 | 218500 | 218250 | 218500 | 218000 | 1220 |
| 320 | 20250306 | 140200 | 167059698750 | 218500 | 218500 | 218500 | 218000 | 972 |
| 321 | 20250306 | 140100 | 166847387000 | 218250 | 218250 | 218500 | 218000 | 892 |
| 322 | 20250306 | 140000 | 166652551000 | 218500 | 218500 | 218500 | 218250 | 762 |
| 323 | 20250306 | 135900 | 166486071250 | 218500 | 218500 | 218500 | 218250 | 386 |
| 324 | 20250306 | 135800 | 166401751250 | 218500 | 218500 | 218500 | 218000 | 499 |
| 325 | 20250306 | 135700 | 166292767750 | 218500 | 218500 | 218500 | 218000 | 867 |
| 326 | 20250306 | 135600 | 166103497000 | 218250 | 218500 | 218500 | 218000 | 613 |
| 327 | 20250306 | 135500 | 165969616750 | 218500 | 218500 | 218500 | 218000 | 687 |
| 328 | 20250306 | 135400 | 165819545250 | 218500 | 218500 | 218500 | 218000 | 1188 |
| 329 | 20250306 | 135300 | 165560178250 | 218250 | 218500 | 218500 | 218000 | 507 |
| 330 | 20250306 | 135200 | 165449447500 | 218500 | 218000 | 218500 | 218000 | 701 |
| 331 | 20250306 | 135100 | 165296308750 | 218500 | 218500 | 218500 | 218000 | 680 |
| 332 | 20250306 | 135000 | 165147826750 | 218000 | 218250 | 218500 | 218000 | 855 |
| 333 | 20250306 | 134900 | 164961097750 | 218500 | 218500 | 218500 | 218250 | 654 |
| 334 | 20250306 | 134800 | 164818233750 | 218500 | 218500 | 218500 | 218250 | 423 |
| 335 | 20250306 | 134700 | 164725836500 | 218500 | 218500 | 218500 | 218000 | 983 |
| 336 | 20250306 | 134600 | 164511234250 | 218250 | 218500 | 218500 | 218000 | 478 |
| 337 | 20250306 | 134500 | 164406844750 | 218000 | 218500 | 218500 | 218000 | 460 |
| 338 | 20250306 | 134400 | 164306381250 | 218500 | 218500 | 218500 | 218000 | 397 |
| 339 | 20250306 | 134300 | 164219687000 | 218500 | 218500 | 218500 | 218000 | 645 |
| 340 | 20250306 | 134200 | 164078921250 | 218500 | 218500 | 218500 | 218000 | 400 |
| 341 | 20250306 | 134100 | 163991569000 | 218500 | 218000 | 218500 | 218000 | 361 |
| 342 | 20250306 | 134000 | 163912727500 | 218500 | 218500 | 218500 | 218000 | 384 |
| 343 | 20250306 | 133900 | 163828926750 | 218500 | 218500 | 218500 | 218000 | 575 |
| 344 | 20250306 | 133800 | 163703407250 | 218500 | 218500 | 218500 | 218000 | 315 |
| 345 | 20250306 | 133700 | 163634628750 | 218250 | 218000 | 218500 | 218000 | 1966 |
| 346 | 20250306 | 133600 | 163205865000 | 218000 | 218000 | 218500 | 218000 | 585 |
| 347 | 20250306 | 133500 | 163078162500 | 218500 | 218250 | 218500 | 218000 | 533 |
| 348 | 20250306 | 133400 | 162961808000 | 218500 | 218000 | 218500 | 218000 | 335 |
| 349 | 20250306 | 133300 | 162888690250 | 218500 | 218500 | 218500 | 218000 | 500 |
| 350 | 20250306 | 133200 | 162779554250 | 218500 | 218500 | 218500 | 218000 | 348 |
| 351 | 20250306 | 133100 | 162703570000 | 218500 | 218500 | 218500 | 218000 | 501 |
| 352 | 20250306 | 133000 | 162594141000 | 218000 | 218000 | 218500 | 218000 | 991 |
| 353 | 20250306 | 132900 | 162377679750 | 218500 | 218000 | 219000 | 218000 | 10782 |
| 354 | 20250306 | 132800 | 160021959000 | 218500 | 218000 | 218500 | 218000 | 1208 |
| 355 | 20250306 | 132700 | 159758129250 | 218000 | 218500 | 218500 | 218000 | 783 |
| 356 | 20250306 | 132600 | 159587215000 | 218000 | 218250 | 218500 | 218000 | 1317 |
| 357 | 20250306 | 132500 | 159299608500 | 218500 | 218000 | 218500 | 218000 | 2477 |
| 358 | 20250306 | 132400 | 158758445250 | 218000 | 218000 | 218500 | 218000 | 601 |
| 359 | 20250306 | 132300 | 158627208000 | 218000 | 218500 | 218500 | 218000 | 775 |
| 360 | 20250306 | 132200 | 158457976000 | 218500 | 218500 | 218500 | 218000 | 947 |
| 361 | 20250306 | 132100 | 158251310000 | 218500 | 218250 | 218500 | 218000 | 779 |
| 362 | 20250306 | 132000 | 158081349000 | 218500 | 218500 | 218500 | 218000 | 580 |
| 363 | 20250306 | 131900 | 157954773500 | 218500 | 218500 | 218500 | 218000 | 1332 |
| 364 | 20250306 | 131800 | 157664235750 | 218000 | 218500 | 218500 | 218000 | 455 |
| 365 | 20250306 | 131700 | 157564913500 | 218500 | 218500 | 218500 | 218000 | 775 |
| 366 | 20250306 | 131600 | 157395773000 | 218500 | 218500 | 218500 | 218000 | 1136 |
| 367 | 20250306 | 131500 | 157147632000 | 218500 | 218250 | 218500 | 218000 | 655 |
| 368 | 20250306 | 131400 | 157004641000 | 218500 | 218500 | 218500 | 218000 | 1378 |
| 369 | 20250306 | 131300 | 156704024750 | 218500 | 218500 | 218500 | 218000 | 503 |
| 370 | 20250306 | 131200 | 156594198000 | 218500 | 218000 | 218500 | 218000 | 441 |
| 371 | 20250306 | 131100 | 156497928250 | 218500 | 218500 | 218500 | 218000 | 529 |
| 372 | 20250306 | 131000 | 156382418750 | 218500 | 218500 | 218500 | 218000 | 383 |
| 373 | 20250306 | 130900 | 156298789250 | 218500 | 218500 | 218500 | 218000 | 1088 |
| 374 | 20250306 | 130800 | 156061163750 | 218500 | 218500 | 218500 | 218000 | 352 |
| 375 | 20250306 | 130700 | 155984278750 | 218500 | 218500 | 218500 | 218000 | 776 |
| 376 | 20250306 | 130600 | 155814934000 | 218500 | 218500 | 218500 | 218000 | 657 |
| 377 | 20250306 | 130500 | 155671500250 | 218250 | 218500 | 218500 | 218000 | 363 |
| 378 | 20250306 | 130400 | 155592215750 | 218500 | 218500 | 218500 | 218000 | 323 |
| 379 | 20250306 | 130300 | 155521650500 | 218500 | 218000 | 218500 | 217500 | 677 |
| 380 | 20250306 | 130200 | 155373965250 | 218000 | 218000 | 218000 | 217500 | 885 |
| 381 | 20250306 | 130100 | 155181096500 | 217750 | 218000 | 218000 | 217500 | 4563 |
| 382 | 20250306 | 130000 | 154186432000 | 218000 | 218000 | 218000 | 217500 | 411 |
| 383 | 20250306 | 125900 | 154096940000 | 218000 | 217500 | 218000 | 217500 | 514 |
| 384 | 20250306 | 125800 | 153984995000 | 218000 | 217500 | 218000 | 217500 | 442 |
| 385 | 20250306 | 125700 | 153888680000 | 218000 | 218000 | 218000 | 217500 | 411 |
| 386 | 20250306 | 125600 | 153799150250 | 217500 | 218000 | 218000 | 217500 | 2097 |
| 387 | 20250306 | 125500 | 153342935500 | 217500 | 218000 | 218000 | 217500 | 539 |
| 388 | 20250306 | 125400 | 153225582250 | 217500 | 217500 | 218000 | 217500 | 326 |
| 389 | 20250306 | 125300 | 153154563500 | 217500 | 217500 | 218000 | 217500 | 609 |
| 390 | 20250306 | 125200 | 153021985000 | 218000 | 218000 | 218000 | 217500 | 445 |
| 391 | 20250306 | 125100 | 152925136250 | 218000 | 217500 | 218000 | 217500 | 667 |
| 392 | 20250306 | 125000 | 152779895250 | 218000 | 218000 | 218000 | 217500 | 402 |
| 393 | 20250306 | 124900 | 152692346250 | 217500 | 218000 | 218000 | 217500 | 409 |
| 394 | 20250306 | 124800 | 152603309250 | 218000 | 218000 | 218000 | 217500 | 513 |
| 395 | 20250306 | 124700 | 152491608500 | 218000 | 217500 | 218000 | 217500 | 544 |
| 396 | 20250306 | 124600 | 152373170500 | 217500 | 217500 | 218000 | 217500 | 475 |
| 397 | 20250306 | 124500 | 152269777000 | 218000 | 218000 | 218000 | 217500 | 964 |
| 398 | 20250306 | 124400 | 152059977250 | 218000 | 218000 | 218000 | 217500 | 689 |
| 399 | 20250306 | 124300 | 151909959250 | 218000 | 218000 | 218000 | 217500 | 890 |
| 400 | 20250306 | 124200 | 151716212000 | 217500 | 218000 | 218000 | 217500 | 1152 |
| 401 | 20250306 | 124100 | 151465496750 | 218000 | 218000 | 218000 | 217500 | 564 |
| 402 | 20250306 | 124000 | 151342652000 | 217500 | 217500 | 218000 | 217500 | 961 |
| 403 | 20250306 | 123900 | 151133482750 | 218000 | 218000 | 218000 | 217500 | 450 |
| 404 | 20250306 | 123800 | 151035419000 | 218000 | 218000 | 218000 | 217500 | 624 |
| 405 | 20250306 | 123700 | 150899552500 | 218000 | 218000 | 218000 | 217500 | 471 |
| 406 | 20250306 | 123600 | 150796929000 | 218000 | 218000 | 218000 | 217500 | 446 |
| 407 | 20250306 | 123500 | 150699771500 | 217500 | 218000 | 218000 | 217500 | 608 |
| 408 | 20250306 | 123400 | 150567350500 | 218000 | 217500 | 218000 | 217500 | 506 |
| 409 | 20250306 | 123300 | 150457113250 | 218000 | 218000 | 218000 | 217500 | 477 |
| 410 | 20250306 | 123200 | 150353247000 | 218000 | 217750 | 218000 | 217500 | 309 |
| 411 | 20250306 | 123100 | 150285962500 | 217500 | 217750 | 218000 | 217500 | 582 |
| 412 | 20250306 | 123000 | 150159247500 | 218000 | 218000 | 218000 | 217500 | 393 |
| 413 | 20250306 | 122900 | 150073663000 | 218000 | 218000 | 218000 | 217500 | 246 |
| 414 | 20250306 | 122800 | 150020050750 | 218000 | 218000 | 218000 | 217500 | 882 |
| 415 | 20250306 | 122700 | 149828110000 | 217500 | 218000 | 218000 | 217500 | 667 |
| 416 | 20250306 | 122600 | 149682782500 | 217500 | 218000 | 218000 | 217500 | 379 |
| 417 | 20250306 | 122500 | 149600219000 | 218000 | 217500 | 218000 | 217500 | 216 |
| 418 | 20250306 | 122400 | 149553165500 | 217500 | 218000 | 218000 | 217500 | 463 |
| 419 | 20250306 | 122300 | 149452352000 | 217500 | 217750 | 218000 | 217500 | 356 |
| 420 | 20250306 | 122200 | 149374780250 | 218000 | 217500 | 218000 | 217500 | 331 |
| 421 | 20250306 | 122100 | 149302712750 | 217500 | 218000 | 218000 | 217500 | 572 |
| 422 | 20250306 | 122000 | 149178142750 | 218000 | 218000 | 218000 | 217500 | 490 |
| 423 | 20250306 | 121900 | 149071391500 | 217500 | 217500 | 218500 | 217500 | 654 |
| 424 | 20250306 | 121800 | 148928810500 | 218000 | 218000 | 218500 | 217500 | 2702 |
| 425 | 20250306 | 121700 | 148339627500 | 218500 | 218500 | 218500 | 218000 | 475 |
| 426 | 20250306 | 121600 | 148235997250 | 218500 | 218500 | 218500 | 218000 | 634 |
| 427 | 20250306 | 121500 | 148097692750 | 218500 | 218000 | 218500 | 218000 | 448 |
| 428 | 20250306 | 121400 | 147999918750 | 218000 | 218000 | 218250 | 218000 | 1218 |
| 429 | 20250306 | 121300 | 147734368500 | 218250 | 219000 | 219000 | 218000 | 3575 |
| 430 | 20250306 | 121200 | 146953424250 | 219000 | 219000 | 219000 | 218500 | 458 |
| 431 | 20250306 | 121100 | 146853229000 | 219000 | 219000 | 219000 | 218500 | 406 |
| 432 | 20250306 | 121000 | 146764414250 | 218500 | 219000 | 219000 | 218500 | 915 |
| 433 | 20250306 | 120900 | 146564373000 | 219000 | 218750 | 219000 | 218500 | 953 |
| 434 | 20250306 | 120800 | 146355965000 | 219000 | 218750 | 219000 | 218500 | 405 |
| 435 | 20250306 | 120700 | 146267355250 | 218750 | 218500 | 219000 | 218500 | 525 |
| 436 | 20250306 | 120600 | 146152539500 | 218500 | 218750 | 219000 | 218500 | 826 |
| 437 | 20250306 | 120500 | 145971967000 | 218750 | 218750 | 219000 | 218500 | 482 |
| 438 | 20250306 | 120400 | 145866570500 | 218750 | 219000 | 219000 | 218500 | 573 |
| 439 | 20250306 | 120300 | 145741247000 | 219000 | 218500 | 219000 | 218000 | 1877 |
| 440 | 20250306 | 120200 | 145331022000 | 218250 | 219000 | 219000 | 218000 | 2420 |
| 441 | 20250306 | 120100 | 144802369250 | 219000 | 219000 | 219000 | 218500 | 1233 |
| 442 | 20250306 | 120000 | 144532864500 | 218500 | 219000 | 219000 | 218500 | 2055 |
| 443 | 20250306 | 115900 | 144083719250 | 218500 | 218250 | 219000 | 218000 | 1680 |
| 444 | 20250306 | 115800 | 143716226750 | 218500 | 218500 | 218500 | 218000 | 359 |
| 445 | 20250306 | 115700 | 143637798750 | 218500 | 218500 | 219000 | 218000 | 3244 |
| 446 | 20250306 | 115600 | 142929054750 | 218500 | 218500 | 218500 | 218250 | 576 |
| 447 | 20250306 | 115500 | 142803223500 | 218500 | 218500 | 218500 | 218250 | 988 |
| 448 | 20250306 | 115400 | 142587388500 | 218500 | 218500 | 218500 | 218000 | 1568 |
| 449 | 20250306 | 115300 | 142244825000 | 218500 | 218500 | 218500 | 218250 | 1148 |
| 450 | 20250306 | 115200 | 141994010750 | 218500 | 218250 | 218500 | 218250 | 628 |
| 451 | 20250306 | 115100 | 141856822250 | 218500 | 218000 | 218500 | 218000 | 637 |
| 452 | 20250306 | 115000 | 141717674000 | 218500 | 218500 | 218500 | 218000 | 1300 |
| 453 | 20250306 | 114900 | 141433673500 | 218250 | 218500 | 218500 | 218000 | 561 |
| 454 | 20250306 | 114800 | 141311178000 | 218500 | 218500 | 218500 | 218000 | 494 |
| 455 | 20250306 | 114700 | 141203289250 | 218250 | 218000 | 218500 | 218000 | 1649 |
| 456 | 20250306 | 114600 | 140843092250 | 218500 | 218500 | 218500 | 218000 | 598 |
| 457 | 20250306 | 114500 | 140712519250 | 218250 | 218500 | 218500 | 218000 | 845 |
| 458 | 20250306 | 114400 | 140528009250 | 218500 | 218500 | 218500 | 218000 | 457 |
| 459 | 20250306 | 114300 | 140428207000 | 218500 | 218000 | 218500 | 218000 | 1204 |
| 460 | 20250306 | 114200 | 140165168750 | 218500 | 218000 | 218500 | 218000 | 718 |
| 461 | 20250306 | 114100 | 140008436500 | 218000 | 218500 | 218500 | 218000 | 371 |
| 462 | 20250306 | 114000 | 139927422000 | 218500 | 218500 | 218500 | 218000 | 362 |
| 463 | 20250306 | 113900 | 139848392500 | 218500 | 218500 | 218500 | 218250 | 492 |
| 464 | 20250306 | 113800 | 139740911250 | 218500 | 218000 | 218500 | 218000 | 332 |
| 465 | 20250306 | 113700 | 139668437000 | 218250 | 219000 | 219000 | 218000 | 4800 |
| 466 | 20250306 | 113600 | 138620373500 | 218500 | 219000 | 219000 | 218500 | 413 |
| 467 | 20250306 | 113500 | 138529974000 | 218750 | 218500 | 219000 | 218250 | 2197 |
| 468 | 20250306 | 113400 | 138049922500 | 218250 | 218500 | 218500 | 218000 | 605 |
| 469 | 20250306 | 113300 | 137917766000 | 218500 | 217500 | 218500 | 217500 | 2281 |
| 470 | 20250306 | 113200 | 137420250000 | 218000 | 218000 | 218000 | 217500 | 426 |
| 471 | 20250306 | 113100 | 137327419750 | 218000 | 217500 | 218000 | 217500 | 996 |
| 472 | 20250306 | 113000 | 137110329250 | 218000 | 218000 | 218000 | 217500 | 755 |
| 473 | 20250306 | 112900 | 136945817500 | 217500 | 217500 | 218000 | 217500 | 476 |
| 474 | 20250306 | 112800 | 136842155500 | 218000 | 217500 | 218000 | 217500 | 464 |
| 475 | 20250306 | 112700 | 136741133000 | 217500 | 218000 | 218000 | 217500 | 1539 |
| 476 | 20250306 | 112600 | 136406252000 | 218000 | 217500 | 218000 | 217000 | 3551 |
| 477 | 20250306 | 112500 | 135633773250 | 218000 | 218500 | 218500 | 217000 | 5735 |
| 478 | 20250306 | 112400 | 134385602250 | 218000 | 217750 | 218500 | 217750 | 1220 |
| 479 | 20250306 | 112300 | 134119525250 | 218000 | 217750 | 218000 | 217500 | 2367 |
| 480 | 20250306 | 112200 | 133603615000 | 217500 | 218000 | 218000 | 217500 | 683 |
| 481 | 20250306 | 112100 | 133454943250 | 217500 | 218000 | 218000 | 217500 | 797 |
| 482 | 20250306 | 112000 | 133281396750 | 218000 | 218000 | 218500 | 217500 | 3698 |
| 483 | 20250306 | 111900 | 132475989500 | 218000 | 218500 | 218500 | 218000 | 1463 |
| 484 | 20250306 | 111800 | 132156956750 | 218500 | 218000 | 218500 | 217750 | 1002 |
| 485 | 20250306 | 111700 | 131938392750 | 218000 | 218000 | 218500 | 217750 | 494 |
| 486 | 20250306 | 111600 | 131830537500 | 218000 | 218500 | 218500 | 218000 | 2861 |
| 487 | 20250306 | 111500 | 131206732750 | 218500 | 218500 | 218500 | 218000 | 895 |
| 488 | 20250306 | 111400 | 131011365250 | 218500 | 219000 | 219000 | 217500 | 4738 |
| 489 | 20250306 | 111300 | 129977109250 | 219000 | 218250 | 219000 | 218000 | 1665 |
| 490 | 20250306 | 111200 | 129613110250 | 218000 | 219000 | 219000 | 218000 | 940 |
| 491 | 20250306 | 111100 | 129407903750 | 218500 | 218500 | 218750 | 218000 | 1927 |
| 492 | 20250306 | 111000 | 128986910750 | 218500 | 219000 | 219000 | 218000 | 2718 |
| 493 | 20250306 | 110900 | 128393051750 | 218500 | 219000 | 219000 | 218500 | 866 |
| 494 | 20250306 | 110800 | 128203571750 | 219000 | 219500 | 219500 | 218500 | 685 |
| 495 | 20250306 | 110700 | 128053606000 | 219000 | 219000 | 219500 | 218500 | 5948 |
| 496 | 20250306 | 110600 | 126750853750 | 219000 | 219000 | 219000 | 218500 | 709 |
| 497 | 20250306 | 110500 | 126595664750 | 219000 | 219000 | 219000 | 218500 | 1274 |
| 498 | 20250306 | 110400 | 126316810250 | 218500 | 219000 | 219000 | 218500 | 946 |
| 499 | 20250306 | 110300 | 126109776000 | 219000 | 218750 | 219000 | 218500 | 2006 |
| 500 | 20250306 | 110200 | 125670730000 | 219000 | 219000 | 219000 | 218500 | 1235 |
| 501 | 20250306 | 110100 | 125400468250 | 219000 | 219250 | 219500 | 218500 | 4581 |
| 502 | 20250306 | 110000 | 124396986250 | 219250 | 219500 | 219500 | 219000 | 1719 |
| 503 | 20250306 | 105900 | 124019871250 | 219500 | 219500 | 219500 | 219000 | 2619 |
| 504 | 20250306 | 105800 | 123445088500 | 219500 | 219000 | 219500 | 218750 | 4159 |
| 505 | 20250306 | 105700 | 122533988000 | 219000 | 219000 | 219000 | 218500 | 1855 |
| 506 | 20250306 | 105600 | 122128004750 | 219000 | 219250 | 219500 | 218500 | 2563 |
| 507 | 20250306 | 105500 | 121566687500 | 219000 | 219500 | 220000 | 219000 | 7185 |
| 508 | 20250306 | 105400 | 119990773000 | 219500 | 219500 | 220000 | 219500 | 9483 |
| 509 | 20250306 | 105300 | 117905720250 | 220000 | 219250 | 220000 | 219000 | 16062 |
| 510 | 20250306 | 105200 | 114380462750 | 219250 | 219000 | 219500 | 219000 | 3541 |
| 511 | 20250306 | 105100 | 113603337750 | 219000 | 219000 | 219500 | 218500 | 14042 |
| 512 | 20250306 | 105000 | 110528549750 | 219000 | 219000 | 219000 | 218500 | 2761 |
| 513 | 20250306 | 104900 | 109924025750 | 219000 | 218500 | 219000 | 218000 | 12563 |
| 514 | 20250306 | 104800 | 107178672500 | 218000 | 218000 | 218500 | 217750 | 4205 |
| 515 | 20250306 | 104700 | 106261623250 | 218000 | 218000 | 218000 | 217500 | 5017 |
| 516 | 20250306 | 104600 | 105168031750 | 218000 | 218500 | 218500 | 217500 | 22409 |
| 517 | 20250306 | 104500 | 100281905750 | 218500 | 218000 | 218500 | 217500 | 11366 |
| 518 | 20250306 | 104400 | 97803855000 | 218000 | 218000 | 218000 | 217500 | 1944 |
| 519 | 20250306 | 104300 | 97380181750 | 218000 | 218000 | 218000 | 217500 | 2598 |
| 520 | 20250306 | 104200 | 96813945250 | 218000 | 218000 | 218000 | 217750 | 1352 |
| 521 | 20250306 | 104100 | 96519232250 | 218000 | 217750 | 218000 | 217500 | 960 |
| 522 | 20250306 | 104000 | 96310126750 | 218000 | 217500 | 218000 | 217500 | 2787 |
| 523 | 20250306 | 103900 | 95702700500 | 217500 | 218000 | 218000 | 217500 | 1470 |
| 524 | 20250306 | 103800 | 95382402250 | 218000 | 217500 | 218000 | 217250 | 12186 |
| 525 | 20250306 | 103700 | 92731163500 | 217500 | 217000 | 217500 | 217000 | 1209 |
| 526 | 20250306 | 103600 | 92468245500 | 217000 | 217500 | 217500 | 217000 | 1067 |
| 527 | 20250306 | 103500 | 92236273000 | 217500 | 217500 | 217500 | 217000 | 2569 |
| 528 | 20250306 | 103400 | 91678090750 | 217000 | 217500 | 217500 | 217000 | 608 |
| 529 | 20250306 | 103300 | 91546025750 | 217500 | 216500 | 217500 | 216500 | 1864 |
| 530 | 20250306 | 103200 | 91141433500 | 216500 | 216500 | 217000 | 216500 | 1366 |
| 531 | 20250306 | 103100 | 90845133500 | 217000 | 217000 | 217000 | 216500 | 2770 |
| 532 | 20250306 | 103000 | 90244186750 | 217000 | 216750 | 217000 | 216500 | 1179 |
| 533 | 20250306 | 102900 | 89988384750 | 217000 | 217000 | 217000 | 216500 | 1060 |
| 534 | 20250306 | 102800 | 89758468750 | 217000 | 217000 | 217250 | 216500 | 8263 |
| 535 | 20250306 | 102700 | 87966212750 | 217000 | 217000 | 217000 | 216500 | 704 |
| 536 | 20250306 | 102600 | 87813522750 | 216500 | 217000 | 217000 | 216500 | 686 |
| 537 | 20250306 | 102500 | 87664754750 | 217000 | 217000 | 217000 | 216500 | 1415 |
| 538 | 20250306 | 102400 | 87357795500 | 217000 | 216500 | 217250 | 216500 | 5985 |
| 539 | 20250306 | 102300 | 86059153750 | 217000 | 217000 | 217000 | 216500 | 2332 |
| 540 | 20250306 | 102200 | 85553282000 | 217000 | 216750 | 217000 | 216500 | 590 |
| 541 | 20250306 | 102100 | 85425296750 | 217000 | 216500 | 217000 | 216500 | 767 |
| 542 | 20250306 | 102000 | 85258895500 | 216500 | 216250 | 217000 | 216250 | 2851 |
| 543 | 20250306 | 101900 | 84641585500 | 216500 | 216500 | 216500 | 216250 | 426 |
| 544 | 20250306 | 101800 | 84549389750 | 216500 | 216500 | 216500 | 216000 | 945 |
| 545 | 20250306 | 101700 | 84344918000 | 216500 | 216500 | 216500 | 216000 | 786 |
| 546 | 20250306 | 101600 | 84174872000 | 216250 | 217000 | 217000 | 216000 | 2035 |
| 547 | 20250306 | 101500 | 83734268750 | 217000 | 216500 | 217000 | 216500 | 1641 |
| 548 | 20250306 | 101400 | 83378525000 | 216500 | 217000 | 217000 | 216500 | 2247 |
| 549 | 20250306 | 101300 | 82891135250 | 217000 | 217000 | 217000 | 216500 | 1808 |
| 550 | 20250306 | 101200 | 82498843750 | 216750 | 216000 | 217000 | 216000 | 2367 |
| 551 | 20250306 | 101100 | 81986384000 | 216500 | 217500 | 217500 | 216000 | 6639 |
| 552 | 20250306 | 101000 | 80545991750 | 217250 | 217000 | 217500 | 216500 | 8126 |
| 553 | 20250306 | 100900 | 78781133500 | 216750 | 216750 | 217000 | 216500 | 7983 |
| 554 | 20250306 | 100800 | 77048897750 | 217000 | 216500 | 217000 | 216500 | 2642 |
| 555 | 20250306 | 100700 | 76475732750 | 217000 | 216000 | 217000 | 216000 | 5324 |
| 556 | 20250306 | 100600 | 75323263500 | 216000 | 216500 | 216500 | 216000 | 2851 |
| 557 | 20250306 | 100500 | 74706184000 | 216500 | 216500 | 216500 | 216000 | 1457 |
| 558 | 20250306 | 100400 | 74391016000 | 216500 | 216500 | 216500 | 216000 | 5165 |
| 559 | 20250306 | 100300 | 73272866500 | 216500 | 216000 | 216500 | 215500 | 9442 |
| 560 | 20250306 | 100200 | 71233297000 | 215500 | 216000 | 216000 | 215500 | 979 |
| 561 | 20250306 | 100100 | 71022037250 | 215500 | 216000 | 216000 | 215500 | 1387 |
| 562 | 20250306 | 100000 | 70722840000 | 215500 | 216000 | 216000 | 215500 | 1436 |
| 563 | 20250306 | 095900 | 70413009000 | 216000 | 215750 | 216000 | 215500 | 2854 |
| 564 | 20250306 | 095800 | 69797408000 | 215500 | 215750 | 216000 | 215000 | 3196 |
| 565 | 20250306 | 095700 | 69108580250 | 215500 | 216000 | 216000 | 215500 | 2502 |
| 566 | 20250306 | 095600 | 68569089500 | 215500 | 215500 | 216000 | 215500 | 2879 |
| 567 | 20250306 | 095500 | 67947749000 | 216000 | 215500 | 216000 | 215500 | 2241 |
| 568 | 20250306 | 095400 | 67464485500 | 216000 | 215250 | 216000 | 215250 | 2666 |
| 569 | 20250306 | 095300 | 66889794250 | 215500 | 215500 | 215500 | 215000 | 2177 |
| 570 | 20250306 | 095200 | 66420736250 | 215250 | 214500 | 215500 | 214500 | 3040 |
| 571 | 20250306 | 095100 | 65767000500 | 214500 | 214750 | 215000 | 214000 | 2066 |
| 572 | 20250306 | 095000 | 65323752750 | 214500 | 215000 | 215500 | 214000 | 7418 |
| 573 | 20250306 | 094900 | 63731046750 | 215000 | 215250 | 215500 | 215000 | 2000 |
| 574 | 20250306 | 094800 | 63300628250 | 215250 | 215000 | 215500 | 215000 | 3492 |
| 575 | 20250306 | 094700 | 62548984250 | 215000 | 216000 | 216000 | 215000 | 9315 |
| 576 | 20250306 | 094600 | 60541280750 | 216000 | 215500 | 216000 | 215500 | 5789 |
| 577 | 20250306 | 094500 | 59290963250 | 216000 | 216000 | 216500 | 215500 | 6232 |
| 578 | 20250306 | 094400 | 57945093500 | 216000 | 216000 | 216000 | 215500 | 7709 |
| 579 | 20250306 | 094300 | 56280195250 | 215750 | 215500 | 216000 | 215000 | 6501 |
| 580 | 20250306 | 094200 | 54878453500 | 215500 | 215000 | 215500 | 214500 | 8411 |
| 581 | 20250306 | 094100 | 53069860750 | 215000 | 215000 | 215000 | 214500 | 1781 |
| 582 | 20250306 | 094000 | 52687064000 | 215000 | 215000 | 215000 | 214500 | 1343 |
| 583 | 20250306 | 093900 | 52398453000 | 215000 | 215000 | 215000 | 214500 | 1137 |
| 584 | 20250306 | 093800 | 52154294000 | 215000 | 214500 | 215000 | 214500 | 3018 |
| 585 | 20250306 | 093700 | 51506305250 | 214500 | 214750 | 215000 | 214500 | 3207 |
| 586 | 20250306 | 093600 | 50817567750 | 215000 | 215000 | 215000 | 214500 | 1454 |
| 587 | 20250306 | 093500 | 50505469500 | 214750 | 214500 | 215000 | 214000 | 5958 |
| 588 | 20250306 | 093400 | 49227227750 | 214500 | 214500 | 215000 | 214000 | 17149 |
| 589 | 20250306 | 093300 | 45548482750 | 214000 | 213500 | 214500 | 213500 | 9778 |
| 590 | 20250306 | 093200 | 43455844750 | 213500 | 214000 | 214000 | 213500 | 1015 |
| 591 | 20250306 | 093100 | 43238776250 | 214000 | 213500 | 214000 | 213000 | 7678 |
| 592 | 20250306 | 093000 | 41599207250 | 213500 | 213500 | 213500 | 213000 | 1752 |
| 593 | 20250306 | 092900 | 41225206750 | 213000 | 213000 | 213500 | 212500 | 3493 |
| 594 | 20250306 | 092800 | 40481078000 | 213000 | 213250 | 213500 | 212500 | 3499 |
| 595 | 20250306 | 092700 | 39735654750 | 213500 | 213000 | 213500 | 212500 | 3736 |
| 596 | 20250306 | 092600 | 38939619000 | 213000 | 212500 | 213000 | 212000 | 4516 |
| 597 | 20250306 | 092500 | 37978583500 | 212000 | 213000 | 213000 | 212000 | 1475 |
| 598 | 20250306 | 092400 | 37665262750 | 212500 | 212500 | 213500 | 212500 | 11576 |
| 599 | 20250306 | 092300 | 35198774500 | 213000 | 212500 | 213000 | 212500 | 1399 |
| 600 | 20250306 | 092200 | 34901308750 | 213000 | 212500 | 213000 | 212000 | 2633 |
| 601 | 20250306 | 092100 | 34341869000 | 212000 | 212500 | 213000 | 212000 | 4508 |
| 602 | 20250306 | 092000 | 33384366000 | 212500 | 212500 | 212500 | 212000 | 3035 |
| 603 | 20250306 | 091900 | 32740288000 | 212500 | 213000 | 213000 | 212000 | 11878 |
| 604 | 20250306 | 091800 | 30215824250 | 213000 | 212500 | 213000 | 212000 | 13091 |
| 605 | 20250306 | 091700 | 27432156500 | 212000 | 212000 | 212500 | 211500 | 10220 |
| 606 | 20250306 | 091600 | 25262748250 | 212000 | 211000 | 212000 | 210000 | 16633 |
| 607 | 20250306 | 091500 | 21748689250 | 211000 | 210250 | 211000 | 210000 | 2807 |
| 608 | 20250306 | 091400 | 21157623750 | 210250 | 210500 | 210500 | 210000 | 836 |
| 609 | 20250306 | 091300 | 20981755000 | 210500 | 210000 | 210500 | 210000 | 4660 |
| 610 | 20250306 | 091200 | 20002767000 | 210000 | 209500 | 210000 | 209000 | 1508 |
| 611 | 20250306 | 091100 | 19686638500 | 209000 | 209500 | 210000 | 209000 | 5504 |
| 612 | 20250306 | 091000 | 18533271500 | 210000 | 210500 | 210500 | 209500 | 4691 |
| 613 | 20250306 | 090900 | 17548348500 | 210000 | 211000 | 211000 | 210000 | 3334 |
| 614 | 20250306 | 090800 | 16846970500 | 211000 | 211000 | 211000 | 210500 | 2583 |
| 615 | 20250306 | 090700 | 16302214750 | 211000 | 211000 | 211000 | 209500 | 10436 |
| 616 | 20250306 | 090600 | 14107107500 | 211000 | 210500 | 211000 | 210000 | 4054 |
| 617 | 20250306 | 090500 | 13253703500 | 210500 | 210500 | 211000 | 209500 | 7054 |
| 618 | 20250306 | 090400 | 11769963250 | 210500 | 209500 | 211000 | 209500 | 7425 |
| 619 | 20250306 | 090300 | 10210418750 | 210000 | 209500 | 210000 | 208500 | 6412 |
| 620 | 20250306 | 090200 | 8869493750 | 209000 | 209000 | 210000 | 208500 | 8914 |
| 621 | 20250306 | 090100 | 7002911250 | 209000 | 208500 | 209500 | 208500 | 3338 |
| 622 | 20250306 | 090000 | 6305620500 | 209500 | 208500 | 210000 | 207500 | 30213 |