36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 192000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 3 | 20250313 | 191900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 4 | 20250313 | 191800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 5 | 20250313 | 191700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 6 | 20250313 | 191600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 7 | 20250313 | 191500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 8 | 20250313 | 191400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 9 | 20250313 | 191300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 10 | 20250313 | 191200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 11 | 20250313 | 191100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 12 | 20250313 | 191000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 13 | 20250313 | 190900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 14 | 20250313 | 190800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 15 | 20250313 | 190700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 16 | 20250313 | 190600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 17 | 20250313 | 190500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 18 | 20250313 | 190400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 19 | 20250313 | 190300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 20 | 20250313 | 190200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 21 | 20250313 | 190100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 22 | 20250313 | 190000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 23 | 20250313 | 185900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 24 | 20250313 | 185800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 25 | 20250313 | 185700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 26 | 20250313 | 185600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 27 | 20250313 | 185500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 28 | 20250313 | 185400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 29 | 20250313 | 185300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 30 | 20250313 | 185200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 31 | 20250313 | 185100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 32 | 20250313 | 185000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 33 | 20250313 | 184900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 34 | 20250313 | 184800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 35 | 20250313 | 184700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 36 | 20250313 | 184600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 37 | 20250313 | 184500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 38 | 20250313 | 184400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 39 | 20250313 | 184300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 40 | 20250313 | 184200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 41 | 20250313 | 184100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 42 | 20250313 | 184000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 43 | 20250313 | 183900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 44 | 20250313 | 183800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 45 | 20250313 | 183700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 46 | 20250313 | 183600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 47 | 20250313 | 183500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 48 | 20250313 | 183400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 49 | 20250313 | 183300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 50 | 20250313 | 183200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 51 | 20250313 | 183100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 52 | 20250313 | 183000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 53 | 20250313 | 182900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 54 | 20250313 | 182800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 55 | 20250313 | 182700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 56 | 20250313 | 182600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 57 | 20250313 | 182500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 58 | 20250313 | 182400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 59 | 20250313 | 182300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 60 | 20250313 | 182200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 61 | 20250313 | 182100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 62 | 20250313 | 182000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 63 | 20250313 | 181900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 64 | 20250313 | 181800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 65 | 20250313 | 181700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 66 | 20250313 | 181600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 67 | 20250313 | 181500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 68 | 20250313 | 181400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 69 | 20250313 | 181300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 70 | 20250313 | 181200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 71 | 20250313 | 181100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 72 | 20250313 | 181000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 73 | 20250313 | 180900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 74 | 20250313 | 180800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 75 | 20250313 | 180700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 76 | 20250313 | 180600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 77 | 20250313 | 180500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 78 | 20250313 | 180400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 79 | 20250313 | 180300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 80 | 20250313 | 180200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 81 | 20250313 | 180100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 82 | 20250313 | 180000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 83 | 20250313 | 175900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 84 | 20250313 | 175800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 85 | 20250313 | 175700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 86 | 20250313 | 175600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 87 | 20250313 | 175500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 88 | 20250313 | 175400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 89 | 20250313 | 175300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 90 | 20250313 | 175200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 91 | 20250313 | 175100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 92 | 20250313 | 175000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 93 | 20250313 | 174900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 94 | 20250313 | 174800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 95 | 20250313 | 174700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 96 | 20250313 | 174600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 97 | 20250313 | 174500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 98 | 20250313 | 174400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 99 | 20250313 | 174300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 100 | 20250313 | 174200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 101 | 20250313 | 174100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 102 | 20250313 | 174000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 103 | 20250313 | 173900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 104 | 20250313 | 173800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 105 | 20250313 | 173700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 106 | 20250313 | 173600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 107 | 20250313 | 173500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 108 | 20250313 | 173400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 109 | 20250313 | 173300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 110 | 20250313 | 173200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 111 | 20250313 | 173100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 112 | 20250313 | 173000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 113 | 20250313 | 172900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 114 | 20250313 | 172800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 115 | 20250313 | 172700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 116 | 20250313 | 172600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 117 | 20250313 | 172500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 118 | 20250313 | 172400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 119 | 20250313 | 172300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 120 | 20250313 | 172200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 121 | 20250313 | 172100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 122 | 20250313 | 172000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 123 | 20250313 | 171900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 124 | 20250313 | 171800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 125 | 20250313 | 171700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 126 | 20250313 | 171600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 127 | 20250313 | 171500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 128 | 20250313 | 171400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 129 | 20250313 | 171300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 130 | 20250313 | 171200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 131 | 20250313 | 171100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 132 | 20250313 | 171000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 133 | 20250313 | 170900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 134 | 20250313 | 170800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 135 | 20250313 | 170700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 136 | 20250313 | 170600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 137 | 20250313 | 170500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 138 | 20250313 | 170400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 139 | 20250313 | 170300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 140 | 20250313 | 170200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 141 | 20250313 | 170100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 142 | 20250313 | 170000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 143 | 20250313 | 165900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 144 | 20250313 | 165800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 145 | 20250313 | 165700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 146 | 20250313 | 165600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 147 | 20250313 | 165500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 148 | 20250313 | 165400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 149 | 20250313 | 165300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 150 | 20250313 | 165200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 151 | 20250313 | 165100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 152 | 20250313 | 165000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 153 | 20250313 | 164900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 154 | 20250313 | 164800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 155 | 20250313 | 164700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 156 | 20250313 | 164600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 157 | 20250313 | 164500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 158 | 20250313 | 164400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 159 | 20250313 | 164300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 160 | 20250313 | 164200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 161 | 20250313 | 164100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 162 | 20250313 | 164000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 163 | 20250313 | 163900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 164 | 20250313 | 163800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 165 | 20250313 | 163700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 166 | 20250313 | 163600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 167 | 20250313 | 163500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 168 | 20250313 | 163400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 169 | 20250313 | 163300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 170 | 20250313 | 163200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 171 | 20250313 | 163100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 172 | 20250313 | 163000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 173 | 20250313 | 162900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 174 | 20250313 | 162800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 175 | 20250313 | 162700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 176 | 20250313 | 162600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 177 | 20250313 | 162500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 178 | 20250313 | 162400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 179 | 20250313 | 162300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 180 | 20250313 | 162200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 181 | 20250313 | 162100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 182 | 20250313 | 162000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 183 | 20250313 | 161900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 184 | 20250313 | 161800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 185 | 20250313 | 161700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 186 | 20250313 | 161600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 187 | 20250313 | 161500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 188 | 20250313 | 161400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 189 | 20250313 | 161300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 190 | 20250313 | 161200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 191 | 20250313 | 161100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 192 | 20250313 | 161000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 193 | 20250313 | 160900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 194 | 20250313 | 160800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 195 | 20250313 | 160700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 196 | 20250313 | 160600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 197 | 20250313 | 160500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 198 | 20250313 | 160400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 199 | 20250313 | 160300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 200 | 20250313 | 160200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 201 | 20250313 | 160100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 202 | 20250313 | 160000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 203 | 20250313 | 155900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 204 | 20250313 | 155800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 205 | 20250313 | 155700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 206 | 20250313 | 155600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 207 | 20250313 | 155500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 208 | 20250313 | 155400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 209 | 20250313 | 155300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 210 | 20250313 | 155200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 211 | 20250313 | 155100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 212 | 20250313 | 155000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 213 | 20250313 | 154900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 214 | 20250313 | 154800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 215 | 20250313 | 154700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 216 | 20250313 | 154600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 217 | 20250313 | 154500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 218 | 20250313 | 154400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 219 | 20250313 | 154300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 220 | 20250313 | 154200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 221 | 20250313 | 154100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 222 | 20250313 | 154000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 223 | 20250313 | 153900 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 224 | 20250313 | 153800 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 225 | 20250313 | 153700 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 226 | 20250313 | 153600 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 227 | 20250313 | 153500 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 228 | 20250313 | 153400 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 229 | 20250313 | 153300 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 230 | 20250313 | 153200 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 231 | 20250313 | 153100 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 0 |
| 232 | 20250313 | 153000 | 133437972000 | 216000 | 216000 | 216000 | 216000 | 163265 |
| 233 | 20250313 | 152900 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 234 | 20250313 | 152800 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 235 | 20250313 | 152700 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 236 | 20250313 | 152600 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 237 | 20250313 | 152500 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 238 | 20250313 | 152400 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 239 | 20250313 | 152300 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 240 | 20250313 | 152200 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 241 | 20250313 | 152100 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 242 | 20250313 | 152000 | 98172732000 | 214500 | 214500 | 214500 | 214500 | 0 |
| 243 | 20250313 | 151900 | 98172732000 | 214500 | 214250 | 214500 | 214000 | 1245 |
| 244 | 20250313 | 151800 | 97905994000 | 214250 | 214000 | 214500 | 214000 | 789 |
| 245 | 20250313 | 151700 | 97736879750 | 214500 | 214000 | 214500 | 214000 | 1538 |
| 246 | 20250313 | 151600 | 97407339750 | 214500 | 214000 | 214500 | 213500 | 1670 |
| 247 | 20250313 | 151500 | 97049795750 | 214000 | 214500 | 214500 | 213500 | 6860 |
| 248 | 20250313 | 151400 | 95581647000 | 214000 | 214500 | 214500 | 214000 | 1913 |
| 249 | 20250313 | 151300 | 95171840000 | 214500 | 214500 | 214500 | 214000 | 1244 |
| 250 | 20250313 | 151200 | 94905199750 | 214500 | 214500 | 214500 | 214000 | 764 |
| 251 | 20250313 | 151100 | 94741548750 | 214000 | 214500 | 214500 | 214000 | 1960 |
| 252 | 20250313 | 151000 | 94322015250 | 214000 | 214500 | 214500 | 214000 | 823 |
| 253 | 20250313 | 150900 | 94145695750 | 214500 | 214500 | 214500 | 214000 | 445 |
| 254 | 20250313 | 150800 | 94050342750 | 214500 | 214000 | 214500 | 214000 | 1163 |
| 255 | 20250313 | 150700 | 93801026750 | 214000 | 214250 | 214500 | 214000 | 3297 |
| 256 | 20250313 | 150600 | 93095378500 | 214000 | 214500 | 214500 | 214000 | 763 |
| 257 | 20250313 | 150500 | 92931896000 | 214000 | 214500 | 215000 | 214000 | 5286 |
| 258 | 20250313 | 150400 | 91798245750 | 214500 | 215000 | 215000 | 214500 | 403 |
| 259 | 20250313 | 150300 | 91711709500 | 215000 | 215000 | 215000 | 214500 | 480 |
| 260 | 20250313 | 150200 | 91608590000 | 215000 | 215000 | 215000 | 214500 | 682 |
| 261 | 20250313 | 150100 | 91462044500 | 215000 | 215000 | 215000 | 214500 | 757 |
| 262 | 20250313 | 150000 | 91299508250 | 215000 | 215000 | 215000 | 214500 | 1002 |
| 263 | 20250313 | 145900 | 91084206750 | 215000 | 215000 | 215000 | 214500 | 312 |
| 264 | 20250313 | 145800 | 91017153250 | 215000 | 214500 | 215000 | 214500 | 651 |
| 265 | 20250313 | 145700 | 90877224250 | 215000 | 214500 | 215000 | 214500 | 293 |
| 266 | 20250313 | 145600 | 90814259750 | 214500 | 215000 | 215000 | 214500 | 318 |
| 267 | 20250313 | 145500 | 90745947000 | 214500 | 214000 | 215000 | 214000 | 4684 |
| 268 | 20250313 | 145400 | 89741091000 | 214500 | 214500 | 214500 | 214000 | 1213 |
| 269 | 20250313 | 145300 | 89481238000 | 214500 | 214500 | 214500 | 214000 | 785 |
| 270 | 20250313 | 145200 | 89313170000 | 214500 | 214500 | 214500 | 214000 | 849 |
| 271 | 20250313 | 145100 | 89131245500 | 214500 | 214000 | 214500 | 214000 | 544 |
| 272 | 20250313 | 145000 | 89014702000 | 214000 | 214500 | 214500 | 214000 | 1132 |
| 273 | 20250313 | 144900 | 88772185000 | 214000 | 214000 | 214500 | 214000 | 661 |
| 274 | 20250313 | 144800 | 88630573000 | 214500 | 214000 | 214500 | 214000 | 859 |
| 275 | 20250313 | 144700 | 88446574500 | 214000 | 214500 | 214500 | 214000 | 863 |
| 276 | 20250313 | 144600 | 88261692000 | 214000 | 214500 | 214500 | 214000 | 789 |
| 277 | 20250313 | 144500 | 88092663000 | 214000 | 215000 | 215000 | 214000 | 5870 |
| 278 | 20250313 | 144400 | 86833784000 | 215000 | 214500 | 215000 | 214500 | 3266 |
| 279 | 20250313 | 144300 | 86133139500 | 215000 | 214500 | 215000 | 214500 | 606 |
| 280 | 20250313 | 144200 | 86003030500 | 215000 | 215000 | 215000 | 214500 | 794 |
| 281 | 20250313 | 144100 | 85832444250 | 214500 | 215000 | 215000 | 214500 | 727 |
| 282 | 20250313 | 144000 | 85676350250 | 214500 | 215000 | 215000 | 214500 | 466 |
| 283 | 20250313 | 143900 | 85576207000 | 214500 | 214500 | 215000 | 214500 | 492 |
| 284 | 20250313 | 143800 | 85470553250 | 215000 | 215000 | 215000 | 214500 | 581 |
| 285 | 20250313 | 143700 | 85345740750 | 215000 | 214500 | 215000 | 214500 | 347 |
| 286 | 20250313 | 143600 | 85271156750 | 215000 | 215000 | 215000 | 214500 | 328 |
| 287 | 20250313 | 143500 | 85200665250 | 215000 | 215000 | 215000 | 214500 | 620 |
| 288 | 20250313 | 143400 | 85067470250 | 215000 | 215000 | 215000 | 214500 | 460 |
| 289 | 20250313 | 143300 | 84968578500 | 215000 | 215000 | 215000 | 214500 | 451 |
| 290 | 20250313 | 143200 | 84871669500 | 215000 | 215000 | 215000 | 214500 | 425 |
| 291 | 20250313 | 143100 | 84780362000 | 215000 | 215000 | 215000 | 214500 | 631 |
| 292 | 20250313 | 143000 | 84644730250 | 214500 | 215000 | 215000 | 214500 | 919 |
| 293 | 20250313 | 142900 | 84447198000 | 215000 | 215000 | 215000 | 214500 | 495 |
| 294 | 20250313 | 142800 | 84340898250 | 215000 | 215000 | 215000 | 214500 | 1166 |
| 295 | 20250313 | 142700 | 84090289000 | 214500 | 215000 | 215000 | 214500 | 1583 |
| 296 | 20250313 | 142600 | 83750199500 | 215000 | 214500 | 215000 | 214500 | 1029 |
| 297 | 20250313 | 142500 | 83529019500 | 215000 | 214500 | 215000 | 214500 | 473 |
| 298 | 20250313 | 142400 | 83427373500 | 215000 | 214500 | 215000 | 214500 | 339 |
| 299 | 20250313 | 142300 | 83354546000 | 215000 | 214500 | 215000 | 214500 | 481 |
| 300 | 20250313 | 142200 | 83251214500 | 214500 | 214750 | 215000 | 214500 | 653 |
| 301 | 20250313 | 142100 | 83110911500 | 214750 | 214500 | 215000 | 214500 | 182 |
| 302 | 20250313 | 142000 | 83071829250 | 215000 | 215000 | 215000 | 214500 | 531 |
| 303 | 20250313 | 141900 | 82957677750 | 215000 | 214500 | 215000 | 214500 | 300 |
| 304 | 20250313 | 141800 | 82893200750 | 215000 | 215000 | 215000 | 214500 | 538 |
| 305 | 20250313 | 141700 | 82777613500 | 214500 | 214500 | 215000 | 214500 | 277 |
| 306 | 20250313 | 141600 | 82718090000 | 214500 | 215000 | 215000 | 214500 | 436 |
| 307 | 20250313 | 141500 | 82624387500 | 215000 | 215000 | 215000 | 214500 | 815 |
| 308 | 20250313 | 141400 | 82449361000 | 214500 | 215000 | 215000 | 214500 | 570 |
| 309 | 20250313 | 141300 | 82326837500 | 214500 | 214500 | 215000 | 214500 | 820 |
| 310 | 20250313 | 141200 | 82150553500 | 214500 | 214000 | 215000 | 214000 | 3401 |
| 311 | 20250313 | 141100 | 81420409500 | 214500 | 214500 | 214500 | 214000 | 441 |
| 312 | 20250313 | 141000 | 81325827000 | 214000 | 214500 | 215000 | 214000 | 5886 |
| 313 | 20250313 | 140900 | 80063285000 | 215000 | 214500 | 215000 | 214500 | 474 |
| 314 | 20250313 | 140800 | 79961521500 | 215000 | 214500 | 215000 | 214500 | 400 |
| 315 | 20250313 | 140700 | 79875619750 | 214500 | 215000 | 215000 | 214500 | 369 |
| 316 | 20250313 | 140600 | 79796383500 | 215000 | 214500 | 215000 | 214500 | 694 |
| 317 | 20250313 | 140500 | 79647310000 | 215000 | 215000 | 215000 | 214500 | 756 |
| 318 | 20250313 | 140400 | 79484837750 | 215000 | 215000 | 215000 | 214500 | 282 |
| 319 | 20250313 | 140300 | 79424281250 | 215000 | 215000 | 215000 | 214500 | 402 |
| 320 | 20250313 | 140200 | 79337937750 | 215000 | 214500 | 215000 | 214500 | 624 |
| 321 | 20250313 | 140100 | 79203824750 | 215000 | 214500 | 215000 | 214500 | 824 |
| 322 | 20250313 | 140000 | 79026957250 | 214500 | 215000 | 215000 | 214500 | 699 |
| 323 | 20250313 | 135900 | 78876785250 | 215000 | 215000 | 215000 | 214500 | 417 |
| 324 | 20250313 | 135800 | 78787205500 | 215000 | 215000 | 215000 | 214500 | 649 |
| 325 | 20250313 | 135700 | 78647694500 | 215000 | 215000 | 215000 | 214500 | 724 |
| 326 | 20250313 | 135600 | 78492159250 | 215000 | 215000 | 215000 | 214750 | 295 |
| 327 | 20250313 | 135500 | 78428746000 | 215000 | 215000 | 215000 | 214750 | 457 |
| 328 | 20250313 | 135400 | 78330510000 | 215000 | 214250 | 215000 | 214000 | 1528 |
| 329 | 20250313 | 135300 | 78002450000 | 214250 | 214500 | 214500 | 214000 | 198 |
| 330 | 20250313 | 135200 | 77960006250 | 214500 | 214000 | 214500 | 214000 | 447 |
| 331 | 20250313 | 135100 | 77864156500 | 214000 | 214250 | 214500 | 214000 | 260 |
| 332 | 20250313 | 135000 | 77808414000 | 214250 | 214500 | 214500 | 214000 | 590 |
| 333 | 20250313 | 134900 | 77681897250 | 214500 | 214500 | 214500 | 214000 | 497 |
| 334 | 20250313 | 134800 | 77575333750 | 214500 | 214500 | 214500 | 214000 | 437 |
| 335 | 20250313 | 134700 | 77481609250 | 214500 | 214500 | 214500 | 214000 | 2097 |
| 336 | 20250313 | 134600 | 77032087750 | 214500 | 214000 | 214500 | 214000 | 1074 |
| 337 | 20250313 | 134500 | 76801744750 | 214000 | 214000 | 214500 | 214000 | 430 |
| 338 | 20250313 | 134400 | 76709598250 | 214000 | 214500 | 214500 | 214000 | 317 |
| 339 | 20250313 | 134300 | 76641637250 | 214500 | 214500 | 214500 | 214000 | 467 |
| 340 | 20250313 | 134200 | 76541641250 | 214500 | 214000 | 214500 | 214000 | 488 |
| 341 | 20250313 | 134100 | 76436974750 | 214500 | 214500 | 214500 | 214000 | 112 |
| 342 | 20250313 | 134000 | 76412968250 | 214000 | 214000 | 214500 | 214000 | 363 |
| 343 | 20250313 | 133900 | 76335144500 | 214500 | 214500 | 214500 | 214000 | 93 |
| 344 | 20250313 | 133800 | 76315206500 | 214500 | 214500 | 214500 | 214000 | 465 |
| 345 | 20250313 | 133700 | 76215489500 | 214000 | 214500 | 214500 | 214000 | 199 |
| 346 | 20250313 | 133600 | 76172843000 | 214500 | 214000 | 214500 | 214000 | 144 |
| 347 | 20250313 | 133500 | 76141986500 | 214000 | 215000 | 215000 | 214000 | 3191 |
| 348 | 20250313 | 133400 | 75457492500 | 214500 | 215000 | 215000 | 214500 | 434 |
| 349 | 20250313 | 133300 | 75364209500 | 215000 | 215000 | 215000 | 214500 | 658 |
| 350 | 20250313 | 133200 | 75223010750 | 214500 | 215000 | 215000 | 214500 | 658 |
| 351 | 20250313 | 133100 | 75081703250 | 215000 | 215000 | 215000 | 214500 | 651 |
| 352 | 20250313 | 133000 | 74941754250 | 215000 | 215000 | 215500 | 214500 | 3520 |
| 353 | 20250313 | 132900 | 74185026250 | 215000 | 215500 | 215500 | 215000 | 691 |
| 354 | 20250313 | 132800 | 74036146500 | 215500 | 215500 | 215500 | 215000 | 683 |
| 355 | 20250313 | 132700 | 73888970000 | 215000 | 215500 | 215500 | 215000 | 681 |
| 356 | 20250313 | 132600 | 73742225000 | 215500 | 215000 | 215500 | 215000 | 1078 |
| 357 | 20250313 | 132500 | 73510000250 | 215500 | 215000 | 215500 | 214500 | 1361 |
| 358 | 20250313 | 132400 | 73217194000 | 214500 | 215000 | 215000 | 214500 | 1476 |
| 359 | 20250313 | 132300 | 72899860000 | 215000 | 215000 | 215000 | 214500 | 588 |
| 360 | 20250313 | 132200 | 72773469000 | 214500 | 215000 | 215000 | 214500 | 1025 |
| 361 | 20250313 | 132100 | 72553150000 | 215000 | 215000 | 215000 | 214500 | 148 |
| 362 | 20250313 | 132000 | 72521337000 | 215000 | 215000 | 215000 | 214500 | 779 |
| 363 | 20250313 | 131900 | 72353953000 | 215000 | 215000 | 215000 | 214500 | 347 |
| 364 | 20250313 | 131800 | 72279443250 | 214500 | 215000 | 215500 | 214500 | 3833 |
| 365 | 20250313 | 131700 | 71455328000 | 215000 | 215000 | 215000 | 214500 | 299 |
| 366 | 20250313 | 131600 | 71391044000 | 215000 | 214500 | 215000 | 214500 | 668 |
| 367 | 20250313 | 131500 | 71247535000 | 215000 | 214500 | 215000 | 214000 | 2189 |
| 368 | 20250313 | 131400 | 70777874500 | 214500 | 214500 | 214500 | 214000 | 919 |
| 369 | 20250313 | 131300 | 70580847500 | 214500 | 214500 | 214500 | 214000 | 1178 |
| 370 | 20250313 | 131200 | 70328200500 | 214500 | 214000 | 214500 | 213500 | 2217 |
| 371 | 20250313 | 131100 | 69853687500 | 214000 | 213500 | 214000 | 213500 | 1642 |
| 372 | 20250313 | 131000 | 69502451250 | 214000 | 213500 | 214000 | 213500 | 278 |
| 373 | 20250313 | 130900 | 69442972250 | 213500 | 214000 | 214000 | 213500 | 345 |
| 374 | 20250313 | 130800 | 69369166250 | 214000 | 213250 | 214000 | 213000 | 802 |
| 375 | 20250313 | 130700 | 69197949250 | 213000 | 213500 | 214000 | 213000 | 1236 |
| 376 | 20250313 | 130600 | 68934052750 | 213500 | 213000 | 214000 | 213000 | 6077 |
| 377 | 20250313 | 130500 | 67636187750 | 213500 | 213000 | 213500 | 213000 | 728 |
| 378 | 20250313 | 130400 | 67480936750 | 213500 | 213000 | 213500 | 213000 | 289 |
| 379 | 20250313 | 130300 | 67419323750 | 213000 | 213500 | 213500 | 213000 | 454 |
| 380 | 20250313 | 130200 | 67322547250 | 213500 | 213000 | 213500 | 213000 | 372 |
| 381 | 20250313 | 130100 | 67243234250 | 213000 | 213000 | 213500 | 213000 | 385 |
| 382 | 20250313 | 130000 | 67161181000 | 213500 | 213000 | 213500 | 213000 | 396 |
| 383 | 20250313 | 125900 | 67076770000 | 213500 | 213000 | 213500 | 213000 | 554 |
| 384 | 20250313 | 125800 | 66958652500 | 213000 | 213500 | 214000 | 213000 | 2335 |
| 385 | 20250313 | 125700 | 66460142250 | 213500 | 213500 | 214000 | 213500 | 1160 |
| 386 | 20250313 | 125600 | 66212468250 | 213500 | 213500 | 214000 | 213500 | 408 |
| 387 | 20250313 | 125500 | 66125337000 | 213500 | 213500 | 214000 | 213500 | 3615 |
| 388 | 20250313 | 125400 | 65353420500 | 213500 | 213500 | 214000 | 213500 | 502 |
| 389 | 20250313 | 125300 | 65246205500 | 214000 | 213500 | 214000 | 213500 | 234 |
| 390 | 20250313 | 125200 | 65196220500 | 213500 | 213750 | 214000 | 213500 | 2235 |
| 391 | 20250313 | 125100 | 64719005000 | 213500 | 214000 | 214500 | 213500 | 3126 |
| 392 | 20250313 | 125000 | 64050066000 | 214500 | 214500 | 214500 | 214000 | 254 |
| 393 | 20250313 | 124900 | 63995614000 | 214500 | 214000 | 214500 | 214000 | 144 |
| 394 | 20250313 | 124800 | 63964757500 | 214000 | 214500 | 214500 | 214000 | 235 |
| 395 | 20250313 | 124700 | 63914455500 | 214500 | 214000 | 214500 | 214000 | 194 |
| 396 | 20250313 | 124600 | 63872887000 | 214500 | 214000 | 214500 | 213500 | 1333 |
| 397 | 20250313 | 124500 | 63587636250 | 214000 | 213500 | 214000 | 213500 | 5239 |
| 398 | 20250313 | 124400 | 62466558750 | 213500 | 214000 | 214000 | 213500 | 245 |
| 399 | 20250313 | 124300 | 62414229750 | 213500 | 213500 | 214000 | 213500 | 463 |
| 400 | 20250313 | 124200 | 62315322250 | 213500 | 213500 | 214000 | 213500 | 366 |
| 401 | 20250313 | 124100 | 62237037750 | 214000 | 213500 | 214000 | 213500 | 493 |
| 402 | 20250313 | 124000 | 62131666750 | 214000 | 213500 | 214000 | 213500 | 525 |
| 403 | 20250313 | 123900 | 62019471000 | 214000 | 214000 | 214500 | 213500 | 4831 |
| 404 | 20250313 | 123800 | 60985573000 | 214000 | 214000 | 214500 | 214000 | 1071 |
| 405 | 20250313 | 123700 | 60756283000 | 214500 | 214500 | 214500 | 214000 | 1576 |
| 406 | 20250313 | 123600 | 60418985000 | 214000 | 214000 | 214500 | 214000 | 319 |
| 407 | 20250313 | 123500 | 60350668500 | 214000 | 214000 | 214500 | 214000 | 1077 |
| 408 | 20250313 | 123400 | 60120123500 | 214500 | 214500 | 214500 | 214000 | 179 |
| 409 | 20250313 | 123300 | 60081786000 | 214500 | 214500 | 214500 | 214000 | 904 |
| 410 | 20250313 | 123200 | 59888275000 | 214000 | 214500 | 214500 | 214000 | 296 |
| 411 | 20250313 | 123100 | 59824868000 | 214000 | 214000 | 214500 | 214000 | 318 |
| 412 | 20250313 | 123000 | 59756773000 | 214000 | 214000 | 214500 | 214000 | 530 |
| 413 | 20250313 | 122900 | 59643295000 | 214000 | 214500 | 215000 | 214000 | 3232 |
| 414 | 20250313 | 122800 | 58950072500 | 214500 | 215000 | 215000 | 214500 | 512 |
| 415 | 20250313 | 122700 | 58840188500 | 214500 | 215000 | 215000 | 214500 | 175 |
| 416 | 20250313 | 122600 | 58802620500 | 215000 | 214500 | 215000 | 214500 | 676 |
| 417 | 20250313 | 122500 | 58657610500 | 214500 | 215000 | 215000 | 214500 | 381 |
| 418 | 20250313 | 122400 | 58575727000 | 215000 | 214500 | 215000 | 214500 | 258 |
| 419 | 20250313 | 122300 | 58520337500 | 215000 | 214500 | 215000 | 214000 | 2238 |
| 420 | 20250313 | 122200 | 58040258500 | 214000 | 214000 | 214500 | 214000 | 325 |
| 421 | 20250313 | 122100 | 57970670250 | 214000 | 214500 | 214500 | 214000 | 199 |
| 422 | 20250313 | 122000 | 57928057250 | 214000 | 214500 | 214500 | 214000 | 361 |
| 423 | 20250313 | 121900 | 57850700750 | 214500 | 214000 | 214500 | 214000 | 215 |
| 424 | 20250313 | 121800 | 57804620000 | 214500 | 214000 | 214500 | 214000 | 166 |
| 425 | 20250313 | 121700 | 57769069000 | 214000 | 214500 | 214500 | 214000 | 340 |
| 426 | 20250313 | 121600 | 57696261500 | 214000 | 214500 | 214500 | 214000 | 177 |
| 427 | 20250313 | 121500 | 57658367000 | 214500 | 214500 | 214500 | 214000 | 774 |
| 428 | 20250313 | 121400 | 57492584000 | 214000 | 214000 | 214500 | 214000 | 327 |
| 429 | 20250313 | 121300 | 57422550000 | 214000 | 214000 | 214500 | 214000 | 269 |
| 430 | 20250313 | 121200 | 57364967250 | 214000 | 214000 | 214500 | 213500 | 1693 |
| 431 | 20250313 | 121100 | 57002676750 | 213500 | 214000 | 214000 | 213500 | 1267 |
| 432 | 20250313 | 121000 | 56731641250 | 213500 | 214000 | 214000 | 213500 | 440 |
| 433 | 20250313 | 120900 | 56637609250 | 213500 | 214000 | 214000 | 213500 | 429 |
| 434 | 20250313 | 120800 | 56545849250 | 214000 | 214000 | 214000 | 213500 | 781 |
| 435 | 20250313 | 120700 | 56378976750 | 214000 | 214500 | 214500 | 214000 | 1664 |
| 436 | 20250313 | 120600 | 56022869750 | 214000 | 214000 | 214500 | 214000 | 756 |
| 437 | 20250313 | 120500 | 55861041250 | 214000 | 214000 | 214500 | 214000 | 770 |
| 438 | 20250313 | 120400 | 55696211250 | 214000 | 214000 | 214500 | 214000 | 788 |
| 439 | 20250313 | 120300 | 55527563250 | 214000 | 214000 | 214500 | 214000 | 1576 |
| 440 | 20250313 | 120200 | 55190276750 | 214000 | 214000 | 214500 | 214000 | 738 |
| 441 | 20250313 | 120100 | 55032300250 | 214000 | 214500 | 214500 | 214000 | 496 |
| 442 | 20250313 | 120000 | 54926115250 | 214000 | 214000 | 214500 | 214000 | 481 |
| 443 | 20250313 | 115900 | 54823114750 | 214000 | 214000 | 214500 | 214000 | 385 |
| 444 | 20250313 | 115800 | 54740688750 | 214000 | 214500 | 214500 | 214000 | 274 |
| 445 | 20250313 | 115700 | 54682009750 | 214000 | 214500 | 214500 | 214000 | 447 |
| 446 | 20250313 | 115600 | 54586284750 | 214500 | 214000 | 214500 | 214000 | 253 |
| 447 | 20250313 | 115500 | 54532123750 | 214000 | 214500 | 214500 | 214000 | 531 |
| 448 | 20250313 | 115400 | 54418376250 | 214000 | 214500 | 214500 | 214000 | 368 |
| 449 | 20250313 | 115300 | 54339506250 | 214500 | 214500 | 214500 | 214000 | 200 |
| 450 | 20250313 | 115200 | 54296654750 | 214500 | 214250 | 214500 | 214000 | 332 |
| 451 | 20250313 | 115100 | 54225588250 | 214000 | 214500 | 214500 | 214000 | 440 |
| 452 | 20250313 | 115000 | 54131352750 | 214000 | 214000 | 214500 | 214000 | 816 |
| 453 | 20250313 | 114900 | 53956550750 | 214000 | 214000 | 214500 | 214000 | 1016 |
| 454 | 20250313 | 114800 | 53739057750 | 214000 | 214500 | 214500 | 214000 | 516 |
| 455 | 20250313 | 114700 | 53628591250 | 214500 | 214500 | 214500 | 214000 | 287 |
| 456 | 20250313 | 114600 | 53567105750 | 214000 | 214500 | 214500 | 214000 | 2702 |
| 457 | 20250313 | 114500 | 52987858750 | 215000 | 214500 | 215000 | 214500 | 273 |
| 458 | 20250313 | 114400 | 52929189750 | 214500 | 214000 | 215000 | 214000 | 4170 |
| 459 | 20250313 | 114300 | 52035073000 | 214000 | 214000 | 214500 | 214000 | 703 |
| 460 | 20250313 | 114200 | 51884506000 | 214000 | 214000 | 214500 | 214000 | 264 |
| 461 | 20250313 | 114100 | 51827936750 | 214500 | 214000 | 214500 | 214000 | 578 |
| 462 | 20250313 | 114000 | 51704137500 | 214000 | 214500 | 214500 | 214000 | 370 |
| 463 | 20250313 | 113900 | 51624855750 | 214500 | 214500 | 214500 | 214000 | 352 |
| 464 | 20250313 | 113800 | 51549456250 | 214000 | 214500 | 214500 | 214000 | 550 |
| 465 | 20250313 | 113700 | 51431536250 | 214500 | 214500 | 215000 | 214000 | 3052 |
| 466 | 20250313 | 113600 | 50777155250 | 214500 | 215000 | 215000 | 214500 | 638 |
| 467 | 20250313 | 113500 | 50640292250 | 214500 | 214500 | 215000 | 214500 | 1197 |
| 468 | 20250313 | 113400 | 50383325250 | 215000 | 215000 | 215000 | 214500 | 3928 |
| 469 | 20250313 | 113300 | 49540330000 | 214500 | 215000 | 215000 | 214500 | 478 |
| 470 | 20250313 | 113200 | 49437749750 | 215000 | 214500 | 215000 | 214500 | 544 |
| 471 | 20250313 | 113100 | 49320936750 | 214500 | 215000 | 215000 | 214500 | 247 |
| 472 | 20250313 | 113000 | 49267924750 | 215000 | 214500 | 215000 | 214500 | 458 |
| 473 | 20250313 | 112900 | 49169631500 | 214500 | 215000 | 215000 | 214500 | 493 |
| 474 | 20250313 | 112800 | 49063729500 | 214500 | 215500 | 215500 | 214500 | 1278 |
| 475 | 20250313 | 112700 | 48789124000 | 215000 | 215500 | 215500 | 215000 | 235 |
| 476 | 20250313 | 112600 | 48738567500 | 215500 | 215000 | 215500 | 215000 | 304 |
| 477 | 20250313 | 112500 | 48673190000 | 215000 | 215500 | 215500 | 215000 | 315 |
| 478 | 20250313 | 112400 | 48605393000 | 215500 | 215500 | 215500 | 215000 | 73 |
| 479 | 20250313 | 112300 | 48589689000 | 215500 | 214500 | 215500 | 214500 | 2022 |
| 480 | 20250313 | 112200 | 48154957750 | 215000 | 215000 | 215000 | 214500 | 275 |
| 481 | 20250313 | 112100 | 48095910750 | 215000 | 215000 | 215000 | 214500 | 313 |
| 482 | 20250313 | 112000 | 48028689000 | 214500 | 215000 | 215500 | 214500 | 364 |
| 483 | 20250313 | 111900 | 47950423000 | 215500 | 215500 | 215500 | 215000 | 1858 |
| 484 | 20250313 | 111800 | 47550931500 | 215000 | 215000 | 215500 | 215000 | 1538 |
| 485 | 20250313 | 111700 | 47220256500 | 215000 | 215000 | 215500 | 215000 | 3182 |
| 486 | 20250313 | 111600 | 46536115500 | 215000 | 215500 | 215500 | 215000 | 442 |
| 487 | 20250313 | 111500 | 46441047000 | 215000 | 215000 | 215500 | 215000 | 387 |
| 488 | 20250313 | 111400 | 46357759500 | 215000 | 215500 | 215500 | 215000 | 648 |
| 489 | 20250313 | 111300 | 46218404500 | 215000 | 215000 | 215500 | 215000 | 561 |
| 490 | 20250313 | 111200 | 46097702000 | 215000 | 215000 | 215750 | 215000 | 759 |
| 491 | 20250313 | 111100 | 45934388500 | 215500 | 215500 | 215500 | 215000 | 1160 |
| 492 | 20250313 | 111000 | 45684531000 | 215500 | 215500 | 215500 | 215000 | 679 |
| 493 | 20250313 | 110900 | 45538450750 | 215500 | 215500 | 215500 | 215000 | 870 |
| 494 | 20250313 | 110800 | 45351189000 | 215500 | 215500 | 215500 | 215000 | 1805 |
| 495 | 20250313 | 110700 | 44962608000 | 215500 | 215000 | 215500 | 215000 | 225 |
| 496 | 20250313 | 110600 | 44914183500 | 215500 | 215500 | 215500 | 215000 | 393 |
| 497 | 20250313 | 110500 | 44829497000 | 215500 | 215500 | 215500 | 215000 | 285 |
| 498 | 20250313 | 110400 | 44768099000 | 215000 | 215500 | 215500 | 215000 | 536 |
| 499 | 20250313 | 110300 | 44652610000 | 215000 | 215000 | 215500 | 215000 | 561 |
| 500 | 20250313 | 110200 | 44531835500 | 215500 | 215500 | 215500 | 215000 | 574 |
| 501 | 20250313 | 110100 | 44408164750 | 215500 | 215500 | 215500 | 215000 | 398 |
| 502 | 20250313 | 110000 | 44322517750 | 215500 | 215500 | 215500 | 215000 | 263 |
| 503 | 20250313 | 105900 | 44265886250 | 215000 | 215500 | 215500 | 215000 | 434 |
| 504 | 20250313 | 105800 | 44172448750 | 215500 | 215500 | 216000 | 215000 | 1714 |
| 505 | 20250313 | 105700 | 43803182000 | 215500 | 215500 | 216000 | 215500 | 2130 |
| 506 | 20250313 | 105600 | 43344062250 | 216000 | 216000 | 216000 | 215500 | 208 |
| 507 | 20250313 | 105500 | 43299188250 | 216000 | 216000 | 216000 | 215500 | 352 |
| 508 | 20250313 | 105400 | 43223162250 | 216000 | 215500 | 216000 | 215500 | 639 |
| 509 | 20250313 | 105300 | 43085264750 | 216000 | 216000 | 216000 | 215500 | 198 |
| 510 | 20250313 | 105200 | 43042570250 | 215500 | 216000 | 216000 | 215500 | 124 |
| 511 | 20250313 | 105100 | 43015799750 | 216000 | 216000 | 216000 | 215500 | 137 |
| 512 | 20250313 | 105000 | 42986210000 | 216000 | 215500 | 216000 | 215500 | 311 |
| 513 | 20250313 | 104900 | 42919090750 | 216000 | 215500 | 216000 | 215000 | 1607 |
| 514 | 20250313 | 104800 | 42572768500 | 215500 | 216000 | 216000 | 215000 | 790 |
| 515 | 20250313 | 104700 | 42402516750 | 216000 | 216000 | 216000 | 215500 | 4647 |
| 516 | 20250313 | 104600 | 41400910750 | 215500 | 216000 | 216000 | 215500 | 1062 |
| 517 | 20250313 | 104500 | 41171915750 | 215500 | 216000 | 216000 | 215500 | 892 |
| 518 | 20250313 | 104400 | 40979455000 | 216000 | 216000 | 216000 | 215500 | 237 |
| 519 | 20250313 | 104300 | 40928340500 | 215500 | 216000 | 216000 | 215500 | 602 |
| 520 | 20250313 | 104200 | 40798411500 | 216000 | 216000 | 216000 | 215500 | 952 |
| 521 | 20250313 | 104100 | 40592823250 | 215500 | 215500 | 216000 | 215500 | 254 |
| 522 | 20250313 | 104000 | 40538057000 | 215500 | 216000 | 216000 | 215500 | 377 |
| 523 | 20250313 | 103900 | 40456673500 | 216000 | 216000 | 216000 | 215500 | 354 |
| 524 | 20250313 | 103800 | 40380229500 | 216000 | 215500 | 216000 | 215500 | 1288 |
| 525 | 20250313 | 103700 | 40102047500 | 215500 | 216000 | 216000 | 215500 | 384 |
| 526 | 20250313 | 103600 | 40019109750 | 215500 | 216000 | 216000 | 215500 | 760 |
| 527 | 20250313 | 103500 | 39855011250 | 216000 | 216000 | 216000 | 215500 | 1012 |
| 528 | 20250313 | 103400 | 39636437250 | 215500 | 215500 | 216000 | 215500 | 1217 |
| 529 | 20250313 | 103300 | 39373730000 | 216000 | 215500 | 216000 | 215500 | 552 |
| 530 | 20250313 | 103200 | 39254554500 | 215500 | 216000 | 216000 | 215500 | 364 |
| 531 | 20250313 | 103100 | 39176056000 | 215500 | 216000 | 216000 | 215500 | 739 |
| 532 | 20250313 | 103000 | 39016742000 | 216000 | 216000 | 216000 | 215500 | 524 |
| 533 | 20250313 | 102900 | 38903671500 | 216000 | 216000 | 216500 | 216000 | 1823 |
| 534 | 20250313 | 102800 | 38509741500 | 216500 | 216000 | 216500 | 216000 | 1409 |
| 535 | 20250313 | 102700 | 38205379750 | 216500 | 216500 | 216500 | 216000 | 192 |
| 536 | 20250313 | 102600 | 38163879250 | 216500 | 216000 | 216500 | 216000 | 502 |
| 537 | 20250313 | 102500 | 38055416750 | 216000 | 216500 | 216500 | 216000 | 514 |
| 538 | 20250313 | 102400 | 37944225750 | 216500 | 217000 | 217000 | 216000 | 1227 |
| 539 | 20250313 | 102300 | 37678543250 | 216500 | 217000 | 217000 | 216500 | 213 |
| 540 | 20250313 | 102200 | 37632364250 | 217000 | 216500 | 217000 | 216500 | 670 |
| 541 | 20250313 | 102100 | 37487244250 | 216500 | 216500 | 217000 | 216000 | 562 |
| 542 | 20250313 | 102000 | 37365621750 | 216000 | 216500 | 216500 | 216000 | 419 |
| 543 | 20250313 | 101900 | 37274961250 | 216000 | 216500 | 216500 | 216000 | 671 |
| 544 | 20250313 | 101800 | 37129844250 | 216000 | 216500 | 216500 | 216000 | 451 |
| 545 | 20250313 | 101700 | 37032220750 | 216500 | 216500 | 216500 | 216000 | 173 |
| 546 | 20250313 | 101600 | 36994775000 | 216500 | 216500 | 216500 | 216000 | 956 |
| 547 | 20250313 | 101500 | 36787868500 | 216500 | 216500 | 216500 | 216000 | 217 |
| 548 | 20250313 | 101400 | 36740901000 | 216500 | 216500 | 216500 | 216000 | 464 |
| 549 | 20250313 | 101300 | 36640602500 | 216500 | 216500 | 217000 | 216500 | 2285 |
| 550 | 20250313 | 101200 | 36145775000 | 216500 | 216000 | 216500 | 216000 | 466 |
| 551 | 20250313 | 101100 | 36045018000 | 216000 | 216000 | 216500 | 216000 | 258 |
| 552 | 20250313 | 101000 | 35989216500 | 216500 | 216500 | 217000 | 216000 | 1650 |
| 553 | 20250313 | 100900 | 35631987250 | 217000 | 217000 | 217000 | 216500 | 486 |
| 554 | 20250313 | 100800 | 35526547000 | 217000 | 217000 | 217000 | 216500 | 419 |
| 555 | 20250313 | 100700 | 35435707500 | 217000 | 216500 | 217000 | 216500 | 595 |
| 556 | 20250313 | 100600 | 35306718000 | 217000 | 217000 | 217000 | 216500 | 364 |
| 557 | 20250313 | 100500 | 35227769500 | 217000 | 216500 | 217000 | 216500 | 613 |
| 558 | 20250313 | 100400 | 35094833500 | 216500 | 216500 | 217000 | 216000 | 1637 |
| 559 | 20250313 | 100300 | 34740316750 | 216500 | 216500 | 216500 | 216000 | 673 |
| 560 | 20250313 | 100200 | 34594649250 | 216000 | 216000 | 216500 | 216000 | 254 |
| 561 | 20250313 | 100100 | 34539710500 | 216000 | 216000 | 216500 | 216000 | 3406 |
| 562 | 20250313 | 100000 | 33803804000 | 216000 | 215500 | 216500 | 215500 | 2220 |
| 563 | 20250313 | 095900 | 33323445000 | 216000 | 216500 | 217000 | 215500 | 7436 |
| 564 | 20250313 | 095800 | 31715956250 | 216500 | 216500 | 217000 | 216500 | 623 |
| 565 | 20250313 | 095700 | 31580861750 | 216500 | 216500 | 217000 | 216500 | 575 |
| 566 | 20250313 | 095600 | 31456275500 | 217000 | 217000 | 217000 | 216500 | 572 |
| 567 | 20250313 | 095500 | 31332336500 | 217000 | 217000 | 217000 | 216500 | 618 |
| 568 | 20250313 | 095400 | 31198239000 | 217000 | 217000 | 217000 | 216500 | 354 |
| 569 | 20250313 | 095300 | 31121503000 | 217000 | 217000 | 217000 | 216500 | 313 |
| 570 | 20250313 | 095200 | 31053673000 | 217000 | 216500 | 217000 | 216500 | 383 |
| 571 | 20250313 | 095100 | 30970648000 | 216500 | 217000 | 217500 | 216500 | 1900 |
| 572 | 20250313 | 095000 | 30558440750 | 217500 | 217500 | 217500 | 217000 | 442 |
| 573 | 20250313 | 094900 | 30462414250 | 217500 | 217500 | 217500 | 217000 | 437 |
| 574 | 20250313 | 094800 | 30367487250 | 217500 | 217500 | 217500 | 217000 | 371 |
| 575 | 20250313 | 094700 | 30286905750 | 217500 | 217250 | 217500 | 217000 | 202 |
| 576 | 20250313 | 094600 | 30243019500 | 217250 | 217000 | 217500 | 217000 | 2060 |
| 577 | 20250313 | 094500 | 29795423750 | 217500 | 217500 | 217500 | 217000 | 358 |
| 578 | 20250313 | 094400 | 29717627250 | 217500 | 218000 | 218000 | 217000 | 4706 |
| 579 | 20250313 | 094300 | 28694067250 | 218000 | 218000 | 218000 | 217500 | 3243 |
| 580 | 20250313 | 094200 | 27987106250 | 218000 | 218000 | 218000 | 217500 | 524 |
| 581 | 20250313 | 094100 | 27872900250 | 218000 | 217500 | 218000 | 217500 | 4615 |
| 582 | 20250313 | 094000 | 26869036000 | 217500 | 217500 | 218000 | 217000 | 2390 |
| 583 | 20250313 | 093900 | 26349202750 | 217500 | 217000 | 217500 | 217000 | 1132 |
| 584 | 20250313 | 093800 | 26103157250 | 217500 | 217000 | 217500 | 216500 | 2525 |
| 585 | 20250313 | 093700 | 25555202000 | 217000 | 216500 | 217000 | 216000 | 1434 |
| 586 | 20250313 | 093600 | 25244761000 | 216500 | 216500 | 216500 | 216000 | 493 |
| 587 | 20250313 | 093500 | 25138044000 | 216500 | 216500 | 216500 | 216000 | 1657 |
| 588 | 20250313 | 093400 | 24779320250 | 216500 | 216500 | 216500 | 216000 | 395 |
| 589 | 20250313 | 093300 | 24693910500 | 216250 | 216000 | 216500 | 216000 | 848 |
| 590 | 20250313 | 093200 | 24510355500 | 216000 | 216500 | 216500 | 216000 | 367 |
| 591 | 20250313 | 093100 | 24431017500 | 216500 | 216500 | 216500 | 216000 | 596 |
| 592 | 20250313 | 093000 | 24302030500 | 216500 | 216000 | 216500 | 216000 | 254 |
| 593 | 20250313 | 092900 | 24247069250 | 216000 | 217000 | 217000 | 216000 | 1149 |
| 594 | 20250313 | 092800 | 23998355750 | 217000 | 216000 | 217000 | 216000 | 1299 |
| 595 | 20250313 | 092700 | 23716823750 | 216500 | 216500 | 216500 | 216000 | 1101 |
| 596 | 20250313 | 092600 | 23478657750 | 216500 | 216000 | 216500 | 216000 | 247 |
| 597 | 20250313 | 092500 | 23425244000 | 216000 | 216500 | 216500 | 216000 | 393 |
| 598 | 20250313 | 092400 | 23340256000 | 216500 | 216500 | 216500 | 216000 | 386 |
| 599 | 20250313 | 092300 | 23256719250 | 216500 | 217000 | 217000 | 216000 | 4736 |
| 600 | 20250313 | 092200 | 22231381750 | 217000 | 217000 | 217500 | 216500 | 556 |
| 601 | 20250313 | 092100 | 22110754250 | 217000 | 217000 | 217250 | 216500 | 2391 |
| 602 | 20250313 | 092000 | 21591985250 | 217000 | 217000 | 217000 | 216500 | 825 |
| 603 | 20250313 | 091900 | 21413116250 | 216500 | 216500 | 217000 | 216500 | 571 |
| 604 | 20250313 | 091800 | 21289478250 | 216500 | 216500 | 217000 | 216000 | 930 |
| 605 | 20250313 | 091700 | 21088084250 | 216500 | 216500 | 217000 | 216000 | 3135 |
| 606 | 20250313 | 091600 | 20409257500 | 216500 | 216500 | 217000 | 216000 | 2442 |
| 607 | 20250313 | 091500 | 19880651500 | 216500 | 216750 | 217000 | 216500 | 1492 |
| 608 | 20250313 | 091400 | 19557583500 | 216500 | 217000 | 217500 | 216500 | 3845 |
| 609 | 20250313 | 091300 | 18724048500 | 217000 | 217500 | 217500 | 217000 | 1260 |
| 610 | 20250313 | 091200 | 18450338750 | 217000 | 217500 | 218000 | 217000 | 1357 |
| 611 | 20250313 | 091100 | 18155204250 | 217500 | 217500 | 218000 | 217000 | 840 |
| 612 | 20250313 | 091000 | 17972500750 | 217500 | 218500 | 218500 | 217250 | 3754 |
| 613 | 20250313 | 090900 | 17154837250 | 218500 | 218500 | 218500 | 218000 | 1465 |
| 614 | 20250313 | 090800 | 16834867750 | 218500 | 218500 | 219000 | 218000 | 1920 |
| 615 | 20250313 | 090700 | 16415427500 | 218750 | 218500 | 219000 | 218500 | 2188 |
| 616 | 20250313 | 090600 | 15937234250 | 218500 | 218500 | 219000 | 218500 | 2398 |
| 617 | 20250313 | 090500 | 15412674750 | 219000 | 219000 | 219500 | 218500 | 6800 |
| 618 | 20250313 | 090400 | 13923832750 | 219000 | 218500 | 219500 | 218500 | 12369 |
| 619 | 20250313 | 090300 | 11214897000 | 218500 | 217500 | 219500 | 217500 | 16853 |
| 620 | 20250313 | 090200 | 7531240750 | 218000 | 217500 | 218000 | 216500 | 8876 |
| 621 | 20250313 | 090100 | 5603431750 | 217500 | 217000 | 217500 | 216000 | 7643 |
| 622 | 20250313 | 090000 | 3945063250 | 217500 | 217500 | 218000 | 216000 | 18141 |