35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 3 | 20250304 | 185300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 4 | 20250304 | 185200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 5 | 20250304 | 185100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 6 | 20250304 | 185000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 7 | 20250304 | 184900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 8 | 20250304 | 184800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 9 | 20250304 | 184700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 10 | 20250304 | 184600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 11 | 20250304 | 184500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 12 | 20250304 | 184400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 13 | 20250304 | 184300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 14 | 20250304 | 184200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 15 | 20250304 | 184100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 16 | 20250304 | 184000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 17 | 20250304 | 183900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 18 | 20250304 | 183800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 19 | 20250304 | 183700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 20 | 20250304 | 183600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 21 | 20250304 | 183500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 22 | 20250304 | 183400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 23 | 20250304 | 183300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 24 | 20250304 | 183200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 25 | 20250304 | 183100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 26 | 20250304 | 183000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 27 | 20250304 | 182900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 28 | 20250304 | 182800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 29 | 20250304 | 182700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 30 | 20250304 | 182600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 31 | 20250304 | 182500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 32 | 20250304 | 182400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 33 | 20250304 | 182300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 34 | 20250304 | 182200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 35 | 20250304 | 182100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 36 | 20250304 | 182000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 37 | 20250304 | 181900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 38 | 20250304 | 181800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 39 | 20250304 | 181700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 40 | 20250304 | 181600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 41 | 20250304 | 181500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 42 | 20250304 | 181400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 43 | 20250304 | 181300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 44 | 20250304 | 181200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 45 | 20250304 | 181100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 46 | 20250304 | 181000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 47 | 20250304 | 180900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 48 | 20250304 | 180800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 49 | 20250304 | 180700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 50 | 20250304 | 180600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 51 | 20250304 | 180500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 52 | 20250304 | 180400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 53 | 20250304 | 180300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 54 | 20250304 | 180200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 55 | 20250304 | 180100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 56 | 20250304 | 180000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 57 | 20250304 | 175900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 58 | 20250304 | 175800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 59 | 20250304 | 175700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 60 | 20250304 | 175600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 61 | 20250304 | 175500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 62 | 20250304 | 175400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 63 | 20250304 | 175300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 64 | 20250304 | 175200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 65 | 20250304 | 175100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 66 | 20250304 | 175000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 67 | 20250304 | 174900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 68 | 20250304 | 174800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 69 | 20250304 | 174700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 70 | 20250304 | 174600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 71 | 20250304 | 174500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 72 | 20250304 | 174400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 73 | 20250304 | 174300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 74 | 20250304 | 174200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 75 | 20250304 | 174100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 76 | 20250304 | 174000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 77 | 20250304 | 173900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 78 | 20250304 | 173800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 79 | 20250304 | 173700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 80 | 20250304 | 173600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 81 | 20250304 | 173500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 82 | 20250304 | 173400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 83 | 20250304 | 173300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 84 | 20250304 | 173200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 85 | 20250304 | 173100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 86 | 20250304 | 173000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 87 | 20250304 | 172900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 88 | 20250304 | 172800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 89 | 20250304 | 172700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 90 | 20250304 | 172600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 91 | 20250304 | 172500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 92 | 20250304 | 172400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 93 | 20250304 | 172300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 94 | 20250304 | 172200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 95 | 20250304 | 172100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 96 | 20250304 | 172000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 97 | 20250304 | 171900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 98 | 20250304 | 171800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 99 | 20250304 | 171700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 100 | 20250304 | 171600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 101 | 20250304 | 171500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 102 | 20250304 | 171400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 103 | 20250304 | 171300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 104 | 20250304 | 171200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 105 | 20250304 | 171100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 106 | 20250304 | 171000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 107 | 20250304 | 170900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 108 | 20250304 | 170800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 109 | 20250304 | 170700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 110 | 20250304 | 170600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 111 | 20250304 | 170500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 112 | 20250304 | 170400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 113 | 20250304 | 170300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 114 | 20250304 | 170200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 115 | 20250304 | 170100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 116 | 20250304 | 170000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 117 | 20250304 | 165900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 118 | 20250304 | 165800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 119 | 20250304 | 165700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 120 | 20250304 | 165600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 121 | 20250304 | 165500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 122 | 20250304 | 165400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 123 | 20250304 | 165300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 124 | 20250304 | 165200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 125 | 20250304 | 165100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 126 | 20250304 | 165000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 127 | 20250304 | 164900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 128 | 20250304 | 164800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 129 | 20250304 | 164700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 130 | 20250304 | 164600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 131 | 20250304 | 164500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 132 | 20250304 | 164400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 133 | 20250304 | 164300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 134 | 20250304 | 164200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 135 | 20250304 | 164100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 136 | 20250304 | 164000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 137 | 20250304 | 163900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 138 | 20250304 | 163800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 139 | 20250304 | 163700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 140 | 20250304 | 163600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 141 | 20250304 | 163500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 142 | 20250304 | 163400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 143 | 20250304 | 163300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 144 | 20250304 | 163200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 145 | 20250304 | 163100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 146 | 20250304 | 163000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 147 | 20250304 | 162900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 148 | 20250304 | 162800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 149 | 20250304 | 162700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 150 | 20250304 | 162600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 151 | 20250304 | 162500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 152 | 20250304 | 162400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 153 | 20250304 | 162300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 154 | 20250304 | 162200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 155 | 20250304 | 162100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 156 | 20250304 | 162000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 157 | 20250304 | 161900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 158 | 20250304 | 161800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 159 | 20250304 | 161700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 160 | 20250304 | 161600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 161 | 20250304 | 161500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 162 | 20250304 | 161400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 163 | 20250304 | 161300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 164 | 20250304 | 161200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 165 | 20250304 | 161100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 166 | 20250304 | 161000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 167 | 20250304 | 160900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 168 | 20250304 | 160800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 169 | 20250304 | 160700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 170 | 20250304 | 160600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 171 | 20250304 | 160500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 172 | 20250304 | 160400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 173 | 20250304 | 160300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 174 | 20250304 | 160200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 175 | 20250304 | 160100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 176 | 20250304 | 160000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 177 | 20250304 | 155900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 178 | 20250304 | 155800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 179 | 20250304 | 155700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 180 | 20250304 | 155600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 181 | 20250304 | 155500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 182 | 20250304 | 155400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 183 | 20250304 | 155300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 184 | 20250304 | 155200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 185 | 20250304 | 155100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 186 | 20250304 | 155000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 187 | 20250304 | 154900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 188 | 20250304 | 154800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 189 | 20250304 | 154700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 190 | 20250304 | 154600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 191 | 20250304 | 154500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 192 | 20250304 | 154400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 193 | 20250304 | 154300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 194 | 20250304 | 154200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 195 | 20250304 | 154100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 196 | 20250304 | 154000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 197 | 20250304 | 153900 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 198 | 20250304 | 153800 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 199 | 20250304 | 153700 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 200 | 20250304 | 153600 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 201 | 20250304 | 153500 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 202 | 20250304 | 153400 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 203 | 20250304 | 153300 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 204 | 20250304 | 153200 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 205 | 20250304 | 153100 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 206 | 20250304 | 153000 | 133202413500 | 235500 | 235500 | 235500 | 235500 | 18476 |
| 207 | 20250304 | 152900 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20250304 | 152800 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20250304 | 152700 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20250304 | 152600 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20250304 | 152500 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20250304 | 152400 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20250304 | 152300 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20250304 | 152200 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20250304 | 152100 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20250304 | 152000 | 128851315500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20250304 | 151900 | 128851315500 | 234000 | 234000 | 235000 | 234000 | 1098 |
| 218 | 20250304 | 151800 | 128593958500 | 234000 | 234500 | 235000 | 234000 | 687 |
| 219 | 20250304 | 151700 | 128433014000 | 234000 | 235500 | 235500 | 234000 | 4133 |
| 220 | 20250304 | 151600 | 127462381500 | 235500 | 235000 | 235500 | 235000 | 1135 |
| 221 | 20250304 | 151500 | 127195207250 | 235500 | 235000 | 235500 | 234500 | 2241 |
| 222 | 20250304 | 151400 | 126668497750 | 235000 | 235000 | 235000 | 234500 | 1030 |
| 223 | 20250304 | 151300 | 126426537750 | 235000 | 234500 | 235000 | 234500 | 1255 |
| 224 | 20250304 | 151200 | 126131832750 | 234500 | 234500 | 234500 | 234000 | 1228 |
| 225 | 20250304 | 151100 | 125843966250 | 234000 | 235000 | 235000 | 234000 | 1766 |
| 226 | 20250304 | 151000 | 125429706000 | 234500 | 235500 | 235500 | 234500 | 1450 |
| 227 | 20250304 | 150900 | 125088983000 | 235000 | 235500 | 235500 | 234500 | 1867 |
| 228 | 20250304 | 150800 | 124649839500 | 235500 | 235000 | 235500 | 234500 | 1411 |
| 229 | 20250304 | 150700 | 124318122250 | 235000 | 235000 | 235000 | 234500 | 1457 |
| 230 | 20250304 | 150600 | 123975890750 | 235000 | 235500 | 235500 | 234500 | 2098 |
| 231 | 20250304 | 150500 | 123482714500 | 235000 | 235000 | 235500 | 235000 | 1243 |
| 232 | 20250304 | 150400 | 123190247250 | 235500 | 234500 | 235500 | 234000 | 7587 |
| 233 | 20250304 | 150300 | 121408244250 | 234500 | 234000 | 234500 | 233500 | 2550 |
| 234 | 20250304 | 150200 | 120811083250 | 233500 | 234500 | 234500 | 233500 | 945 |
| 235 | 20250304 | 150100 | 120589925000 | 234000 | 234500 | 234500 | 233500 | 885 |
| 236 | 20250304 | 150000 | 120382640500 | 234500 | 234000 | 234500 | 233500 | 4653 |
| 237 | 20250304 | 145900 | 119293048500 | 234000 | 233500 | 234000 | 233000 | 3586 |
| 238 | 20250304 | 145800 | 118455582500 | 233000 | 233000 | 233500 | 233000 | 1164 |
| 239 | 20250304 | 145700 | 118184069250 | 233000 | 233500 | 233500 | 233000 | 1239 |
| 240 | 20250304 | 145600 | 117894943750 | 233000 | 233500 | 233500 | 233000 | 768 |
| 241 | 20250304 | 145500 | 117715829750 | 233500 | 233000 | 233500 | 233000 | 956 |
| 242 | 20250304 | 145400 | 117492854750 | 233000 | 234000 | 234000 | 233000 | 2200 |
| 243 | 20250304 | 145300 | 116979228500 | 234000 | 234500 | 234500 | 233500 | 3202 |
| 244 | 20250304 | 145200 | 116230148500 | 234500 | 234500 | 234500 | 234000 | 861 |
| 245 | 20250304 | 145100 | 116028359250 | 234000 | 234000 | 234500 | 234000 | 1935 |
| 246 | 20250304 | 145000 | 115574992250 | 234500 | 234000 | 234500 | 234000 | 788 |
| 247 | 20250304 | 144900 | 115390305000 | 234500 | 234500 | 234500 | 234000 | 826 |
| 248 | 20250304 | 144800 | 115196656000 | 234500 | 234000 | 234500 | 234000 | 1265 |
| 249 | 20250304 | 144700 | 114900176750 | 234000 | 234500 | 234500 | 234000 | 1277 |
| 250 | 20250304 | 144600 | 114600924250 | 234500 | 234500 | 235000 | 234000 | 2212 |
| 251 | 20250304 | 144500 | 114082014750 | 234500 | 234500 | 234500 | 234000 | 2975 |
| 252 | 20250304 | 144400 | 113384494500 | 234000 | 234500 | 234500 | 234000 | 1105 |
| 253 | 20250304 | 144300 | 113125517000 | 234500 | 234500 | 234500 | 234000 | 727 |
| 254 | 20250304 | 144200 | 112955104000 | 234500 | 234000 | 234500 | 233500 | 3798 |
| 255 | 20250304 | 144100 | 112066397500 | 234000 | 234000 | 234000 | 233500 | 1000 |
| 256 | 20250304 | 144000 | 111832435500 | 234000 | 234000 | 234000 | 233500 | 1371 |
| 257 | 20250304 | 143900 | 111511687500 | 234000 | 234000 | 234000 | 233500 | 1230 |
| 258 | 20250304 | 143800 | 111224066500 | 234000 | 234000 | 234000 | 233500 | 1039 |
| 259 | 20250304 | 143700 | 110981016500 | 233500 | 233500 | 234000 | 233500 | 905 |
| 260 | 20250304 | 143600 | 110769488750 | 234000 | 233000 | 234000 | 233000 | 3393 |
| 261 | 20250304 | 143500 | 109977050250 | 233500 | 233500 | 233500 | 233000 | 714 |
| 262 | 20250304 | 143400 | 109810451750 | 233000 | 233000 | 233500 | 232500 | 601 |
| 263 | 20250304 | 143300 | 109670206250 | 233000 | 233000 | 233500 | 232000 | 4057 |
| 264 | 20250304 | 143200 | 108725872250 | 233000 | 232500 | 233000 | 232500 | 1500 |
| 265 | 20250304 | 143100 | 108376959750 | 232500 | 233500 | 233500 | 232500 | 2208 |
| 266 | 20250304 | 143000 | 107862413000 | 233000 | 233500 | 233500 | 233000 | 1202 |
| 267 | 20250304 | 142900 | 107582013000 | 233000 | 232500 | 233500 | 232500 | 907 |
| 268 | 20250304 | 142800 | 107370775500 | 233000 | 233000 | 233000 | 232500 | 616 |
| 269 | 20250304 | 142700 | 107227419500 | 232500 | 233000 | 233500 | 232500 | 1414 |
| 270 | 20250304 | 142600 | 106898240000 | 233000 | 233500 | 233500 | 233000 | 1540 |
| 271 | 20250304 | 142500 | 106539259500 | 233500 | 233000 | 233500 | 233000 | 760 |
| 272 | 20250304 | 142400 | 106361816000 | 233500 | 233500 | 233500 | 233000 | 627 |
| 273 | 20250304 | 142300 | 106215501000 | 233500 | 233500 | 234000 | 233000 | 1624 |
| 274 | 20250304 | 142200 | 105836114500 | 233500 | 234500 | 234500 | 233000 | 4686 |
| 275 | 20250304 | 142100 | 104740730000 | 234500 | 234500 | 234500 | 234000 | 1808 |
| 276 | 20250304 | 142000 | 104316875000 | 234000 | 234000 | 234000 | 233500 | 4371 |
| 277 | 20250304 | 141900 | 103294619750 | 233500 | 234000 | 234500 | 233500 | 1367 |
| 278 | 20250304 | 141800 | 102974814250 | 234000 | 233500 | 234500 | 233500 | 3644 |
| 279 | 20250304 | 141700 | 102122188250 | 234000 | 232500 | 234000 | 232500 | 8698 |
| 280 | 20250304 | 141600 | 100094090250 | 233000 | 232000 | 233000 | 231500 | 13211 |
| 281 | 20250304 | 141500 | 97026017750 | 232000 | 232000 | 232000 | 231500 | 923 |
| 282 | 20250304 | 141400 | 96812109750 | 232000 | 231500 | 232000 | 231000 | 3501 |
| 283 | 20250304 | 141300 | 96001446000 | 231500 | 231500 | 231500 | 231000 | 641 |
| 284 | 20250304 | 141200 | 95853076500 | 231500 | 231000 | 231500 | 231000 | 1132 |
| 285 | 20250304 | 141100 | 95591351500 | 231500 | 231500 | 231500 | 231000 | 682 |
| 286 | 20250304 | 141000 | 95433693500 | 231500 | 231000 | 231500 | 230500 | 1629 |
| 287 | 20250304 | 140900 | 95057411250 | 231000 | 231000 | 231000 | 230500 | 1592 |
| 288 | 20250304 | 140800 | 94689699000 | 231000 | 231000 | 231000 | 230500 | 384 |
| 289 | 20250304 | 140700 | 94601071500 | 231000 | 231000 | 231000 | 230500 | 239 |
| 290 | 20250304 | 140600 | 94545913000 | 231000 | 231000 | 231000 | 230500 | 433 |
| 291 | 20250304 | 140500 | 94445988000 | 230500 | 230500 | 231000 | 230500 | 383 |
| 292 | 20250304 | 140400 | 94357603250 | 231000 | 230000 | 231000 | 230000 | 1750 |
| 293 | 20250304 | 140300 | 93954159250 | 230000 | 230000 | 230500 | 229500 | 557 |
| 294 | 20250304 | 140200 | 93826009750 | 230000 | 230000 | 230000 | 229500 | 196 |
| 295 | 20250304 | 140100 | 93780932750 | 229500 | 230000 | 230000 | 229500 | 1109 |
| 296 | 20250304 | 140000 | 93526328250 | 229500 | 230000 | 230000 | 229500 | 239 |
| 297 | 20250304 | 135900 | 93471382250 | 230000 | 230000 | 230500 | 229500 | 1661 |
| 298 | 20250304 | 135800 | 93089361250 | 230500 | 230000 | 231000 | 230000 | 1749 |
| 299 | 20250304 | 135700 | 92686849500 | 230000 | 230500 | 230500 | 230000 | 1064 |
| 300 | 20250304 | 135600 | 92441776750 | 230500 | 231000 | 231000 | 230000 | 924 |
| 301 | 20250304 | 135500 | 92228800250 | 231000 | 231500 | 231500 | 230000 | 3073 |
| 302 | 20250304 | 135400 | 91519798250 | 231500 | 231250 | 232000 | 231000 | 1005 |
| 303 | 20250304 | 135300 | 91287234250 | 231250 | 231500 | 232000 | 231000 | 2540 |
| 304 | 20250304 | 135200 | 90699046250 | 231000 | 231000 | 231500 | 231000 | 2544 |
| 305 | 20250304 | 135100 | 90110205750 | 231000 | 230500 | 231500 | 230500 | 2839 |
| 306 | 20250304 | 135000 | 89454339000 | 231000 | 231000 | 231000 | 230500 | 635 |
| 307 | 20250304 | 134900 | 89307700500 | 231000 | 231500 | 231500 | 231000 | 1372 |
| 308 | 20250304 | 134800 | 88990521000 | 231500 | 231000 | 232000 | 230500 | 5688 |
| 309 | 20250304 | 134700 | 87674749000 | 231000 | 230500 | 231000 | 230000 | 1426 |
| 310 | 20250304 | 134600 | 87345921750 | 230500 | 231000 | 231500 | 230000 | 4370 |
| 311 | 20250304 | 134500 | 86337384000 | 231000 | 230500 | 231000 | 230000 | 3414 |
| 312 | 20250304 | 134400 | 85550176500 | 230500 | 230500 | 230500 | 230000 | 1305 |
| 313 | 20250304 | 134300 | 85249390000 | 230500 | 230500 | 230500 | 230000 | 336 |
| 314 | 20250304 | 134200 | 85171983500 | 230500 | 230500 | 230500 | 230000 | 686 |
| 315 | 20250304 | 134100 | 85013962500 | 230500 | 230500 | 230500 | 230000 | 913 |
| 316 | 20250304 | 134000 | 84803805250 | 230500 | 230500 | 230500 | 230000 | 290 |
| 317 | 20250304 | 133900 | 84737005500 | 230500 | 230000 | 230500 | 230000 | 850 |
| 318 | 20250304 | 133800 | 84541131500 | 230500 | 230000 | 230500 | 229500 | 2967 |
| 319 | 20250304 | 133700 | 83858628250 | 230000 | 230000 | 230000 | 229500 | 647 |
| 320 | 20250304 | 133600 | 83709885250 | 230000 | 230000 | 230000 | 229500 | 1436 |
| 321 | 20250304 | 133500 | 83379614250 | 230000 | 230500 | 230500 | 230000 | 2158 |
| 322 | 20250304 | 133400 | 82883152750 | 230500 | 230500 | 230500 | 230000 | 451 |
| 323 | 20250304 | 133300 | 82779246000 | 230500 | 230500 | 230500 | 230000 | 666 |
| 324 | 20250304 | 133200 | 82625825000 | 230500 | 230500 | 230500 | 230000 | 766 |
| 325 | 20250304 | 133100 | 82449434500 | 230000 | 230250 | 230500 | 230000 | 2382 |
| 326 | 20250304 | 133000 | 81900913000 | 230500 | 231000 | 231000 | 230000 | 3788 |
| 327 | 20250304 | 132900 | 81027676000 | 230000 | 229500 | 231000 | 229000 | 16936 |
| 328 | 20250304 | 132800 | 77134731750 | 229500 | 229000 | 229500 | 228500 | 7498 |
| 329 | 20250304 | 132700 | 75417801750 | 229000 | 228500 | 229000 | 228000 | 3408 |
| 330 | 20250304 | 132600 | 74638862250 | 228500 | 228000 | 228500 | 228000 | 489 |
| 331 | 20250304 | 132500 | 74527139750 | 228500 | 228500 | 228500 | 228000 | 205 |
| 332 | 20250304 | 132400 | 74480308750 | 228500 | 228500 | 228500 | 228000 | 505 |
| 333 | 20250304 | 132300 | 74364939250 | 228500 | 228500 | 228500 | 228000 | 2519 |
| 334 | 20250304 | 132200 | 73789353250 | 228500 | 228000 | 228500 | 228000 | 206 |
| 335 | 20250304 | 132100 | 73742305250 | 228000 | 228500 | 228500 | 228000 | 270 |
| 336 | 20250304 | 132000 | 73680649750 | 228500 | 228500 | 228500 | 228000 | 228 |
| 337 | 20250304 | 131900 | 73628584250 | 228000 | 228500 | 228500 | 228000 | 478 |
| 338 | 20250304 | 131800 | 73519482250 | 228500 | 228500 | 228500 | 228000 | 168 |
| 339 | 20250304 | 131700 | 73481113750 | 228000 | 228500 | 228500 | 228000 | 180 |
| 340 | 20250304 | 131600 | 73440001750 | 228500 | 228500 | 228500 | 228000 | 477 |
| 341 | 20250304 | 131500 | 73331187750 | 228500 | 228500 | 228500 | 228000 | 176 |
| 342 | 20250304 | 131400 | 73290984750 | 228500 | 228500 | 228500 | 228000 | 226 |
| 343 | 20250304 | 131300 | 73239372750 | 228500 | 228000 | 228500 | 227500 | 270 |
| 344 | 20250304 | 131200 | 73177804750 | 228000 | 227500 | 228000 | 227000 | 604 |
| 345 | 20250304 | 131100 | 73040315500 | 227500 | 228500 | 228500 | 227000 | 2953 |
| 346 | 20250304 | 131000 | 72367371000 | 228500 | 228000 | 228500 | 228000 | 292 |
| 347 | 20250304 | 130900 | 72300747500 | 228500 | 228000 | 228500 | 228000 | 415 |
| 348 | 20250304 | 130800 | 72205978000 | 228500 | 228500 | 228500 | 228000 | 828 |
| 349 | 20250304 | 130700 | 72016784500 | 228500 | 228250 | 228500 | 228000 | 356 |
| 350 | 20250304 | 130600 | 71935452750 | 228500 | 228500 | 228500 | 228000 | 378 |
| 351 | 20250304 | 130500 | 71849092750 | 228500 | 228500 | 228500 | 228000 | 362 |
| 352 | 20250304 | 130400 | 71766413750 | 228500 | 228500 | 228500 | 228000 | 1956 |
| 353 | 20250304 | 130300 | 71320005000 | 228000 | 228500 | 228500 | 228000 | 363 |
| 354 | 20250304 | 130200 | 71237102500 | 228500 | 228000 | 228500 | 228000 | 142 |
| 355 | 20250304 | 130100 | 71204673000 | 228500 | 228500 | 228500 | 228000 | 761 |
| 356 | 20250304 | 130000 | 71030856000 | 228500 | 228500 | 228500 | 228000 | 370 |
| 357 | 20250304 | 125900 | 70946405750 | 228000 | 228500 | 228500 | 228000 | 365 |
| 358 | 20250304 | 125800 | 70863023750 | 228500 | 228500 | 228500 | 228000 | 859 |
| 359 | 20250304 | 125700 | 70666765750 | 228500 | 228000 | 228500 | 228000 | 1552 |
| 360 | 20250304 | 125600 | 70312169250 | 228500 | 228000 | 228500 | 227500 | 9748 |
| 361 | 20250304 | 125500 | 68088710750 | 228000 | 227500 | 228000 | 227000 | 2395 |
| 362 | 20250304 | 125400 | 67543859000 | 227500 | 227500 | 227500 | 227000 | 194 |
| 363 | 20250304 | 125300 | 67499733500 | 227500 | 227000 | 227500 | 227000 | 308 |
| 364 | 20250304 | 125200 | 67429708000 | 227500 | 227500 | 227500 | 227000 | 294 |
| 365 | 20250304 | 125100 | 67362916250 | 227500 | 227500 | 227500 | 227000 | 167 |
| 366 | 20250304 | 125000 | 67324941500 | 227500 | 227500 | 227500 | 227000 | 421 |
| 367 | 20250304 | 124900 | 67229204500 | 227500 | 227500 | 227500 | 227000 | 222 |
| 368 | 20250304 | 124800 | 67178751250 | 227500 | 227500 | 227500 | 227000 | 378 |
| 369 | 20250304 | 124700 | 67092877000 | 227500 | 227500 | 227500 | 227000 | 596 |
| 370 | 20250304 | 124600 | 66957522500 | 227500 | 227500 | 227500 | 227000 | 624 |
| 371 | 20250304 | 124500 | 66815690500 | 227500 | 227500 | 227500 | 227000 | 250 |
| 372 | 20250304 | 124400 | 66758833500 | 227500 | 227500 | 227500 | 227000 | 171 |
| 373 | 20250304 | 124300 | 66719940000 | 227500 | 227500 | 227500 | 227000 | 226 |
| 374 | 20250304 | 124200 | 66668536750 | 227500 | 227500 | 227500 | 227000 | 297 |
| 375 | 20250304 | 124100 | 66601067250 | 227000 | 227500 | 227500 | 227000 | 330 |
| 376 | 20250304 | 124000 | 66526078750 | 227500 | 227500 | 227500 | 227000 | 208 |
| 377 | 20250304 | 123900 | 66478777500 | 227000 | 227000 | 227500 | 227000 | 921 |
| 378 | 20250304 | 123800 | 66269602500 | 227500 | 227500 | 227500 | 226500 | 1024 |
| 379 | 20250304 | 123700 | 66037136250 | 227500 | 227000 | 227500 | 227000 | 441 |
| 380 | 20250304 | 123600 | 65936834250 | 227000 | 227000 | 227500 | 227000 | 194 |
| 381 | 20250304 | 123500 | 65892750750 | 227500 | 227000 | 227500 | 227000 | 356 |
| 382 | 20250304 | 123400 | 65811871750 | 227500 | 227000 | 227500 | 227000 | 499 |
| 383 | 20250304 | 123300 | 65698510250 | 227000 | 227000 | 227500 | 227000 | 248 |
| 384 | 20250304 | 123200 | 65642149750 | 227500 | 227500 | 227500 | 227000 | 448 |
| 385 | 20250304 | 123100 | 65540245000 | 227500 | 227500 | 227500 | 227000 | 360 |
| 386 | 20250304 | 123000 | 65458365250 | 227500 | 227500 | 227500 | 227000 | 489 |
| 387 | 20250304 | 122900 | 65347192750 | 227000 | 227500 | 227500 | 227000 | 449 |
| 388 | 20250304 | 122800 | 65245131250 | 227500 | 227500 | 227500 | 227000 | 186 |
| 389 | 20250304 | 122700 | 65202840250 | 227500 | 227500 | 227500 | 227000 | 605 |
| 390 | 20250304 | 122600 | 65065224750 | 227500 | 227500 | 227500 | 227000 | 153 |
| 391 | 20250304 | 122500 | 65030424000 | 227500 | 227500 | 227500 | 227000 | 308 |
| 392 | 20250304 | 122400 | 64960368500 | 227500 | 227000 | 227500 | 226500 | 629 |
| 393 | 20250304 | 122300 | 64817550000 | 227000 | 227000 | 227000 | 226500 | 281 |
| 394 | 20250304 | 122200 | 64753766500 | 226500 | 227000 | 227500 | 226500 | 318 |
| 395 | 20250304 | 122100 | 64681541000 | 227000 | 227500 | 227500 | 226500 | 929 |
| 396 | 20250304 | 122000 | 64470614250 | 227500 | 227500 | 227500 | 227000 | 310 |
| 397 | 20250304 | 121900 | 64400138250 | 227500 | 227500 | 227500 | 227000 | 535 |
| 398 | 20250304 | 121800 | 64278455750 | 227500 | 226750 | 227500 | 226750 | 2941 |
| 399 | 20250304 | 121700 | 63610773500 | 226750 | 227000 | 227000 | 226500 | 336 |
| 400 | 20250304 | 121600 | 63534516250 | 227000 | 227000 | 227000 | 226500 | 286 |
| 401 | 20250304 | 121500 | 63469617250 | 226500 | 227000 | 227000 | 226500 | 299 |
| 402 | 20250304 | 121400 | 63401848000 | 227000 | 227000 | 227000 | 226500 | 244 |
| 403 | 20250304 | 121300 | 63346469000 | 227000 | 227000 | 227000 | 226500 | 428 |
| 404 | 20250304 | 121200 | 63249447500 | 227000 | 226750 | 227000 | 226500 | 197 |
| 405 | 20250304 | 121100 | 63204775750 | 227000 | 226500 | 227000 | 226500 | 353 |
| 406 | 20250304 | 121000 | 63124684250 | 227000 | 227000 | 227000 | 226500 | 184 |
| 407 | 20250304 | 120900 | 63082960250 | 227000 | 226500 | 227000 | 226000 | 388 |
| 408 | 20250304 | 120800 | 62995071000 | 226500 | 226500 | 226500 | 226000 | 502 |
| 409 | 20250304 | 120700 | 62881370250 | 226500 | 226500 | 226500 | 226000 | 262 |
| 410 | 20250304 | 120600 | 62822027750 | 226500 | 226500 | 226500 | 226000 | 189 |
| 411 | 20250304 | 120500 | 62779229250 | 226500 | 226500 | 227000 | 226000 | 465 |
| 412 | 20250304 | 120400 | 62673908250 | 226500 | 226500 | 226500 | 226000 | 311 |
| 413 | 20250304 | 120300 | 62603475000 | 226500 | 227000 | 227500 | 226000 | 3893 |
| 414 | 20250304 | 120200 | 61720684000 | 227000 | 227500 | 227500 | 227000 | 250 |
| 415 | 20250304 | 120100 | 61663828250 | 227500 | 227500 | 227500 | 227000 | 294 |
| 416 | 20250304 | 120000 | 61596987750 | 227500 | 227500 | 227500 | 227000 | 346 |
| 417 | 20250304 | 115900 | 61518359250 | 227500 | 227500 | 227500 | 227000 | 161 |
| 418 | 20250304 | 115800 | 61481736250 | 227500 | 227000 | 227500 | 227000 | 317 |
| 419 | 20250304 | 115700 | 61409670000 | 227500 | 227000 | 227500 | 227000 | 356 |
| 420 | 20250304 | 115600 | 61328782500 | 227500 | 227000 | 227500 | 227000 | 2229 |
| 421 | 20250304 | 115500 | 60822742000 | 227000 | 226500 | 227000 | 226500 | 213 |
| 422 | 20250304 | 115400 | 60774407000 | 227000 | 227000 | 227000 | 226500 | 135 |
| 423 | 20250304 | 115300 | 60743774500 | 227000 | 226750 | 227000 | 226500 | 191 |
| 424 | 20250304 | 115200 | 60700426250 | 227000 | 227000 | 227000 | 226500 | 212 |
| 425 | 20250304 | 115100 | 60652344500 | 227000 | 227000 | 227000 | 226500 | 520 |
| 426 | 20250304 | 115000 | 60534453000 | 227000 | 227000 | 227000 | 226750 | 222 |
| 427 | 20250304 | 114900 | 60484060750 | 226750 | 227000 | 227000 | 226500 | 782 |
| 428 | 20250304 | 114800 | 60306557750 | 226500 | 227000 | 227000 | 226500 | 229 |
| 429 | 20250304 | 114700 | 60254594750 | 227000 | 227000 | 227000 | 226500 | 183 |
| 430 | 20250304 | 114600 | 60213066000 | 227000 | 226500 | 227000 | 226000 | 1139 |
| 431 | 20250304 | 114500 | 59955083000 | 226000 | 226500 | 226500 | 226000 | 269 |
| 432 | 20250304 | 114400 | 59894175500 | 226500 | 226500 | 226500 | 226000 | 199 |
| 433 | 20250304 | 114300 | 59849145500 | 226500 | 226500 | 226500 | 226000 | 261 |
| 434 | 20250304 | 114200 | 59790059750 | 226500 | 226500 | 226500 | 226000 | 191 |
| 435 | 20250304 | 114100 | 59746834750 | 226500 | 226500 | 226500 | 226000 | 379 |
| 436 | 20250304 | 114000 | 59661107000 | 226500 | 226500 | 226500 | 226000 | 212 |
| 437 | 20250304 | 113900 | 59613111000 | 226000 | 226000 | 226500 | 226000 | 177 |
| 438 | 20250304 | 113800 | 59573065000 | 226500 | 226500 | 226500 | 226000 | 201 |
| 439 | 20250304 | 113700 | 59527547500 | 226500 | 226500 | 226500 | 226000 | 230 |
| 440 | 20250304 | 113600 | 59475464000 | 226500 | 226500 | 226500 | 226000 | 311 |
| 441 | 20250304 | 113500 | 59405077000 | 226500 | 226000 | 226500 | 225500 | 2765 |
| 442 | 20250304 | 113400 | 58780196750 | 226000 | 225500 | 226000 | 225500 | 166 |
| 443 | 20250304 | 113300 | 58742708750 | 226000 | 226000 | 226000 | 225500 | 176 |
| 444 | 20250304 | 113200 | 58702957750 | 226000 | 225500 | 226000 | 225500 | 351 |
| 445 | 20250304 | 113100 | 58623733750 | 226000 | 226000 | 226000 | 225500 | 136 |
| 446 | 20250304 | 113000 | 58593007000 | 226000 | 225500 | 226000 | 225500 | 942 |
| 447 | 20250304 | 112900 | 58380398250 | 225500 | 225000 | 225500 | 225000 | 243 |
| 448 | 20250304 | 112800 | 58325612250 | 225500 | 225500 | 225500 | 225000 | 237 |
| 449 | 20250304 | 112700 | 58272172750 | 225500 | 224500 | 225500 | 224500 | 250 |
| 450 | 20250304 | 112600 | 58215868750 | 225000 | 225000 | 225000 | 224500 | 191 |
| 451 | 20250304 | 112500 | 58172894750 | 225000 | 225000 | 225000 | 224500 | 159 |
| 452 | 20250304 | 112400 | 58137133250 | 225000 | 225500 | 225500 | 224500 | 719 |
| 453 | 20250304 | 112300 | 57975342500 | 225500 | 225000 | 225500 | 225000 | 207 |
| 454 | 20250304 | 112200 | 57928668500 | 225500 | 224500 | 225500 | 224500 | 1084 |
| 455 | 20250304 | 112100 | 57685047000 | 224500 | 224500 | 224500 | 224000 | 1093 |
| 456 | 20250304 | 112000 | 57439716500 | 225000 | 225000 | 225000 | 224500 | 375 |
| 457 | 20250304 | 111900 | 57355479500 | 225000 | 225000 | 225000 | 224500 | 288 |
| 458 | 20250304 | 111800 | 57290681000 | 225000 | 225000 | 225000 | 224500 | 181 |
| 459 | 20250304 | 111700 | 57249993250 | 225000 | 225500 | 225500 | 225000 | 1401 |
| 460 | 20250304 | 111600 | 56934645000 | 225500 | 225500 | 225500 | 225250 | 329 |
| 461 | 20250304 | 111500 | 56860456750 | 225250 | 225500 | 225500 | 225250 | 225 |
| 462 | 20250304 | 111400 | 56809736000 | 225500 | 225000 | 225500 | 225000 | 240 |
| 463 | 20250304 | 111300 | 56755628750 | 225500 | 225500 | 225500 | 225000 | 370 |
| 464 | 20250304 | 111200 | 56672266250 | 225500 | 225500 | 225500 | 225000 | 241 |
| 465 | 20250304 | 111100 | 56617931500 | 225500 | 224500 | 225500 | 224500 | 378 |
| 466 | 20250304 | 111000 | 56532842750 | 225000 | 225000 | 225000 | 224500 | 244 |
| 467 | 20250304 | 110900 | 56477982000 | 224750 | 224500 | 225000 | 224500 | 1384 |
| 468 | 20250304 | 110800 | 56167202500 | 224500 | 224500 | 224500 | 224000 | 186 |
| 469 | 20250304 | 110700 | 56125453500 | 224500 | 225000 | 225000 | 224000 | 439 |
| 470 | 20250304 | 110600 | 56026899000 | 225000 | 225000 | 225000 | 224500 | 207 |
| 471 | 20250304 | 110500 | 55980342500 | 225000 | 225000 | 225500 | 224500 | 232 |
| 472 | 20250304 | 110400 | 55928151500 | 224500 | 224500 | 225000 | 224000 | 642 |
| 473 | 20250304 | 110300 | 55784047000 | 224500 | 224500 | 225000 | 224000 | 414 |
| 474 | 20250304 | 110200 | 55691101000 | 224500 | 224000 | 224500 | 224000 | 297 |
| 475 | 20250304 | 110100 | 55624472000 | 224500 | 224500 | 224500 | 224000 | 387 |
| 476 | 20250304 | 110000 | 55537593000 | 224500 | 224500 | 225000 | 224000 | 728 |
| 477 | 20250304 | 105900 | 55374028500 | 225000 | 225500 | 225500 | 224500 | 455 |
| 478 | 20250304 | 105800 | 55271609000 | 225500 | 225500 | 226000 | 225000 | 984 |
| 479 | 20250304 | 105700 | 55049743500 | 226000 | 226000 | 226000 | 225500 | 307 |
| 480 | 20250304 | 105600 | 54980395500 | 226000 | 226000 | 226000 | 225500 | 333 |
| 481 | 20250304 | 105500 | 54905202750 | 226000 | 226000 | 226500 | 225500 | 804 |
| 482 | 20250304 | 105400 | 54723342250 | 226500 | 226500 | 226500 | 226000 | 1040 |
| 483 | 20250304 | 105300 | 54487821250 | 226500 | 226500 | 227000 | 226000 | 507 |
| 484 | 20250304 | 105200 | 54372990750 | 226000 | 226500 | 227000 | 225500 | 2393 |
| 485 | 20250304 | 105100 | 53830749250 | 226500 | 226500 | 226500 | 226000 | 408 |
| 486 | 20250304 | 105000 | 53738359250 | 226500 | 225500 | 226500 | 225500 | 415 |
| 487 | 20250304 | 104900 | 53644547750 | 226000 | 226000 | 226500 | 225500 | 1004 |
| 488 | 20250304 | 104800 | 53417657250 | 226000 | 225500 | 226000 | 225000 | 978 |
| 489 | 20250304 | 104700 | 53197077750 | 225000 | 225000 | 225000 | 224500 | 425 |
| 490 | 20250304 | 104600 | 53101458250 | 225000 | 225500 | 225500 | 224500 | 1434 |
| 491 | 20250304 | 104500 | 52779133000 | 225500 | 225500 | 225500 | 225000 | 363 |
| 492 | 20250304 | 104400 | 52697375500 | 225500 | 225500 | 225500 | 225000 | 380 |
| 493 | 20250304 | 104300 | 52611759000 | 225250 | 224500 | 225250 | 224500 | 698 |
| 494 | 20250304 | 104200 | 52454711750 | 225000 | 225000 | 225000 | 224500 | 862 |
| 495 | 20250304 | 104100 | 52260895750 | 225500 | 225000 | 225500 | 225000 | 249 |
| 496 | 20250304 | 104000 | 52204787750 | 225500 | 225500 | 225500 | 225000 | 321 |
| 497 | 20250304 | 103900 | 52132433250 | 225500 | 225000 | 225500 | 224500 | 459 |
| 498 | 20250304 | 103800 | 52029044250 | 225000 | 225500 | 225500 | 225000 | 677 |
| 499 | 20250304 | 103700 | 51876645000 | 225500 | 225500 | 225500 | 225000 | 429 |
| 500 | 20250304 | 103600 | 51779917750 | 225500 | 225000 | 225500 | 225000 | 232 |
| 501 | 20250304 | 103500 | 51727633500 | 225500 | 225000 | 225500 | 224500 | 1643 |
| 502 | 20250304 | 103400 | 51357721000 | 224500 | 224500 | 225000 | 224000 | 1227 |
| 503 | 20250304 | 103300 | 51082437750 | 225000 | 225000 | 225000 | 224000 | 666 |
| 504 | 20250304 | 103200 | 50932825500 | 224500 | 224500 | 225000 | 224500 | 1369 |
| 505 | 20250304 | 103100 | 50625371500 | 225000 | 224500 | 225000 | 224000 | 965 |
| 506 | 20250304 | 103000 | 50408915500 | 224500 | 226000 | 226000 | 224500 | 2151 |
| 507 | 20250304 | 102900 | 49924900500 | 225500 | 226000 | 226500 | 225500 | 1208 |
| 508 | 20250304 | 102800 | 49652046000 | 226250 | 227000 | 227000 | 226000 | 377 |
| 509 | 20250304 | 102700 | 49566676500 | 226750 | 227500 | 227500 | 226500 | 831 |
| 510 | 20250304 | 102600 | 49377960000 | 227500 | 227500 | 227500 | 227000 | 777 |
| 511 | 20250304 | 102500 | 49201250000 | 227500 | 228000 | 228000 | 227000 | 1258 |
| 512 | 20250304 | 102400 | 48914911000 | 228000 | 228000 | 228000 | 227000 | 1549 |
| 513 | 20250304 | 102300 | 48562287500 | 228000 | 227500 | 228000 | 227000 | 1473 |
| 514 | 20250304 | 102200 | 48227101000 | 227000 | 227500 | 227500 | 227000 | 578 |
| 515 | 20250304 | 102100 | 48095621500 | 227500 | 227500 | 228000 | 227000 | 1519 |
| 516 | 20250304 | 102000 | 47750566000 | 227500 | 227000 | 228000 | 226500 | 4565 |
| 517 | 20250304 | 101900 | 46714280500 | 227000 | 227000 | 227000 | 226500 | 660 |
| 518 | 20250304 | 101800 | 46564473500 | 227000 | 227000 | 227500 | 226500 | 1304 |
| 519 | 20250304 | 101700 | 46268449000 | 227000 | 227500 | 227500 | 227000 | 406 |
| 520 | 20250304 | 101600 | 46176189000 | 227500 | 227500 | 227500 | 227000 | 1090 |
| 521 | 20250304 | 101500 | 45928697250 | 227500 | 227500 | 227500 | 227000 | 305 |
| 522 | 20250304 | 101400 | 45859320000 | 227500 | 227500 | 228000 | 227000 | 1156 |
| 523 | 20250304 | 101300 | 45596234500 | 227500 | 227500 | 228000 | 227500 | 783 |
| 524 | 20250304 | 101200 | 45418065250 | 227500 | 227500 | 228000 | 227000 | 2555 |
| 525 | 20250304 | 101100 | 44836664250 | 227500 | 227000 | 227500 | 226500 | 858 |
| 526 | 20250304 | 101000 | 44641788750 | 227000 | 227000 | 227500 | 226000 | 543 |
| 527 | 20250304 | 100900 | 44518519250 | 227000 | 227000 | 227500 | 226000 | 1265 |
| 528 | 20250304 | 100800 | 44231377750 | 226500 | 226500 | 227000 | 226000 | 736 |
| 529 | 20250304 | 100700 | 44064485500 | 226500 | 227500 | 227500 | 226000 | 1409 |
| 530 | 20250304 | 100600 | 43744697500 | 227500 | 227000 | 227500 | 227000 | 609 |
| 531 | 20250304 | 100500 | 43606189500 | 227250 | 227500 | 228000 | 227000 | 746 |
| 532 | 20250304 | 100400 | 43436520500 | 227500 | 228000 | 228000 | 227000 | 865 |
| 533 | 20250304 | 100300 | 43239572000 | 228000 | 227500 | 228000 | 227500 | 1025 |
| 534 | 20250304 | 100200 | 43006098000 | 227500 | 228000 | 228000 | 227500 | 1554 |
| 535 | 20250304 | 100100 | 42652430000 | 228000 | 228500 | 228500 | 227500 | 1837 |
| 536 | 20250304 | 100000 | 42233488250 | 228500 | 228000 | 228500 | 227500 | 4031 |
| 537 | 20250304 | 095900 | 41314066500 | 228000 | 228000 | 228000 | 227500 | 1081 |
| 538 | 20250304 | 095800 | 41067693000 | 228000 | 228000 | 228000 | 227500 | 1436 |
| 539 | 20250304 | 095700 | 40740653000 | 228000 | 227000 | 228000 | 226500 | 12321 |
| 540 | 20250304 | 095600 | 37940458500 | 227000 | 226500 | 227000 | 225500 | 1035 |
| 541 | 20250304 | 095500 | 37705795500 | 226500 | 226500 | 227000 | 225500 | 1655 |
| 542 | 20250304 | 095400 | 37331524500 | 226500 | 226500 | 227000 | 226000 | 2656 |
| 543 | 20250304 | 095300 | 36729775250 | 226500 | 226500 | 227000 | 226000 | 3345 |
| 544 | 20250304 | 095200 | 35972424250 | 226500 | 226000 | 226500 | 226000 | 3522 |
| 545 | 20250304 | 095100 | 35174785250 | 226000 | 226000 | 226500 | 225500 | 2719 |
| 546 | 20250304 | 095000 | 34560244250 | 225500 | 226000 | 226500 | 225500 | 1927 |
| 547 | 20250304 | 094900 | 34124830250 | 226000 | 225500 | 226500 | 225000 | 2997 |
| 548 | 20250304 | 094800 | 33448156750 | 225500 | 225500 | 225500 | 225000 | 1160 |
| 549 | 20250304 | 094700 | 33187062250 | 225500 | 225000 | 225500 | 225000 | 208 |
| 550 | 20250304 | 094600 | 33140172750 | 225500 | 226000 | 226000 | 225000 | 1255 |
| 551 | 20250304 | 094500 | 32857190250 | 226000 | 225500 | 226000 | 225500 | 1048 |
| 552 | 20250304 | 094400 | 32620682750 | 225500 | 225500 | 226000 | 225500 | 223 |
| 553 | 20250304 | 094300 | 32570334500 | 225500 | 225000 | 226000 | 225000 | 538 |
| 554 | 20250304 | 094200 | 32448808000 | 225000 | 225500 | 225500 | 224500 | 693 |
| 555 | 20250304 | 094100 | 32292760000 | 225000 | 226500 | 226500 | 224500 | 2211 |
| 556 | 20250304 | 094000 | 31794212000 | 226500 | 226000 | 226500 | 225500 | 1611 |
| 557 | 20250304 | 093900 | 31430044500 | 226000 | 225500 | 226500 | 225000 | 2223 |
| 558 | 20250304 | 093800 | 30928001500 | 225500 | 225000 | 225500 | 224500 | 1667 |
| 559 | 20250304 | 093700 | 30553023750 | 224500 | 224000 | 225000 | 223500 | 718 |
| 560 | 20250304 | 093600 | 30392028750 | 224000 | 225000 | 225000 | 223500 | 1799 |
| 561 | 20250304 | 093500 | 29989119750 | 224500 | 224500 | 225000 | 224000 | 710 |
| 562 | 20250304 | 093400 | 29829845250 | 224500 | 225000 | 225000 | 224000 | 1552 |
| 563 | 20250304 | 093300 | 29481145750 | 225000 | 225500 | 225500 | 224500 | 2205 |
| 564 | 20250304 | 093200 | 28984828750 | 226000 | 226500 | 226500 | 225500 | 1185 |
| 565 | 20250304 | 093100 | 28716780250 | 226500 | 226500 | 226500 | 226000 | 1165 |
| 566 | 20250304 | 093000 | 28452991250 | 226000 | 226500 | 226500 | 225500 | 4010 |
| 567 | 20250304 | 092900 | 27546542000 | 226500 | 226500 | 226500 | 226000 | 2482 |
| 568 | 20250304 | 092800 | 26984394000 | 226500 | 226500 | 227000 | 226000 | 1864 |
| 569 | 20250304 | 092700 | 26562226000 | 226500 | 225500 | 227000 | 225000 | 8261 |
| 570 | 20250304 | 092600 | 24695855500 | 225000 | 225000 | 225500 | 224500 | 1923 |
| 571 | 20250304 | 092500 | 24263074500 | 225000 | 225000 | 225500 | 224500 | 1597 |
| 572 | 20250304 | 092400 | 23903714250 | 225000 | 225500 | 225500 | 225000 | 1667 |
| 573 | 20250304 | 092300 | 23528404750 | 225500 | 225000 | 225500 | 224500 | 1657 |
| 574 | 20250304 | 092200 | 23155498750 | 225000 | 224500 | 225000 | 224500 | 1979 |
| 575 | 20250304 | 092100 | 22710253250 | 224500 | 225000 | 225500 | 224500 | 1193 |
| 576 | 20250304 | 092000 | 22441643750 | 225500 | 224500 | 225500 | 224000 | 5630 |
| 577 | 20250304 | 091900 | 21175401500 | 224000 | 224500 | 224500 | 223500 | 969 |
| 578 | 20250304 | 091800 | 20958345500 | 224500 | 223500 | 224500 | 223500 | 2072 |
| 579 | 20250304 | 091700 | 20494227000 | 223500 | 223500 | 223500 | 223000 | 1609 |
| 580 | 20250304 | 091600 | 20134770500 | 223500 | 224000 | 224500 | 223000 | 2296 |
| 581 | 20250304 | 091500 | 19620333250 | 224000 | 224500 | 224500 | 224000 | 1040 |
| 582 | 20250304 | 091400 | 19387189250 | 224500 | 224500 | 225000 | 224000 | 1971 |
| 583 | 20250304 | 091300 | 18945010500 | 224000 | 224000 | 225000 | 224000 | 2338 |
| 584 | 20250304 | 091200 | 18419808250 | 224000 | 224500 | 225500 | 223500 | 7807 |
| 585 | 20250304 | 091100 | 16664899750 | 224500 | 222500 | 225000 | 222500 | 5311 |
| 586 | 20250304 | 091000 | 15474961250 | 222500 | 222500 | 223500 | 222000 | 1595 |
| 587 | 20250304 | 090900 | 15119405750 | 222500 | 224000 | 224000 | 222000 | 4500 |
| 588 | 20250304 | 090800 | 14114539500 | 224000 | 223000 | 225000 | 223000 | 8279 |
| 589 | 20250304 | 090700 | 12260900250 | 223500 | 222500 | 223500 | 221500 | 5413 |
| 590 | 20250304 | 090600 | 11055707250 | 222000 | 220500 | 222500 | 220000 | 4260 |
| 591 | 20250304 | 090500 | 10111351500 | 220500 | 220000 | 222000 | 219500 | 6512 |
| 592 | 20250304 | 090400 | 8671913000 | 220000 | 220000 | 220500 | 219000 | 3543 |
| 593 | 20250304 | 090300 | 7893625500 | 220000 | 219000 | 220500 | 218000 | 8717 |
| 594 | 20250304 | 090200 | 5977969500 | 219000 | 218000 | 219500 | 217500 | 2081 |
| 595 | 20250304 | 090100 | 5523251500 | 218000 | 217500 | 219000 | 216500 | 11802 |
| 596 | 20250304 | 090000 | 2947165000 | 218000 | 217000 | 218500 | 215500 | 13499 |