35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 3 | 20250313 | 185400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 4 | 20250313 | 185300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 5 | 20250313 | 185200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 6 | 20250313 | 185100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 7 | 20250313 | 185000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 8 | 20250313 | 184900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 9 | 20250313 | 184800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 10 | 20250313 | 184700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 11 | 20250313 | 184600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 12 | 20250313 | 184500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 13 | 20250313 | 184400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 14 | 20250313 | 184300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 15 | 20250313 | 184200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 16 | 20250313 | 184100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 17 | 20250313 | 184000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 18 | 20250313 | 183900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 19 | 20250313 | 183800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 20 | 20250313 | 183700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 21 | 20250313 | 183600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 22 | 20250313 | 183500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 23 | 20250313 | 183400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 24 | 20250313 | 183300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 25 | 20250313 | 183200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 26 | 20250313 | 183100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 27 | 20250313 | 183000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 28 | 20250313 | 182900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 29 | 20250313 | 182800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 30 | 20250313 | 182700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 31 | 20250313 | 182600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 32 | 20250313 | 182500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 33 | 20250313 | 182400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 34 | 20250313 | 182300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 35 | 20250313 | 182200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 36 | 20250313 | 182100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 37 | 20250313 | 182000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 38 | 20250313 | 181900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 39 | 20250313 | 181800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 40 | 20250313 | 181700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 41 | 20250313 | 181600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 42 | 20250313 | 181500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 43 | 20250313 | 181400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 44 | 20250313 | 181300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 45 | 20250313 | 181200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 46 | 20250313 | 181100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 47 | 20250313 | 181000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 48 | 20250313 | 180900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 49 | 20250313 | 180800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 50 | 20250313 | 180700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 51 | 20250313 | 180600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 52 | 20250313 | 180500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 53 | 20250313 | 180400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 54 | 20250313 | 180300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 55 | 20250313 | 180200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 56 | 20250313 | 180100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 57 | 20250313 | 180000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 58 | 20250313 | 175900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 59 | 20250313 | 175800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 60 | 20250313 | 175700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 61 | 20250313 | 175600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 62 | 20250313 | 175500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 63 | 20250313 | 175400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 64 | 20250313 | 175300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 65 | 20250313 | 175200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 66 | 20250313 | 175100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 67 | 20250313 | 175000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 68 | 20250313 | 174900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 69 | 20250313 | 174800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 70 | 20250313 | 174700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 71 | 20250313 | 174600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 72 | 20250313 | 174500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 73 | 20250313 | 174400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 74 | 20250313 | 174300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 75 | 20250313 | 174200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 76 | 20250313 | 174100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 77 | 20250313 | 174000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 78 | 20250313 | 173900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 79 | 20250313 | 173800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 80 | 20250313 | 173700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 81 | 20250313 | 173600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 82 | 20250313 | 173500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 83 | 20250313 | 173400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 84 | 20250313 | 173300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 85 | 20250313 | 173200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 86 | 20250313 | 173100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 87 | 20250313 | 173000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 88 | 20250313 | 172900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 89 | 20250313 | 172800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 90 | 20250313 | 172700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 91 | 20250313 | 172600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 92 | 20250313 | 172500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 93 | 20250313 | 172400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 94 | 20250313 | 172300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 95 | 20250313 | 172200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 96 | 20250313 | 172100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 97 | 20250313 | 172000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 98 | 20250313 | 171900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 99 | 20250313 | 171800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 100 | 20250313 | 171700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 101 | 20250313 | 171600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 102 | 20250313 | 171500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 103 | 20250313 | 171400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 104 | 20250313 | 171300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 105 | 20250313 | 171200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 106 | 20250313 | 171100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 107 | 20250313 | 171000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 108 | 20250313 | 170900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 109 | 20250313 | 170800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 110 | 20250313 | 170700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 111 | 20250313 | 170600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 112 | 20250313 | 170500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 113 | 20250313 | 170400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 114 | 20250313 | 170300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 115 | 20250313 | 170200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 116 | 20250313 | 170100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 117 | 20250313 | 170000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 118 | 20250313 | 165900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 119 | 20250313 | 165800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 120 | 20250313 | 165700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 121 | 20250313 | 165600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 122 | 20250313 | 165500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 123 | 20250313 | 165400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 124 | 20250313 | 165300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 125 | 20250313 | 165200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 126 | 20250313 | 165100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 127 | 20250313 | 165000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 128 | 20250313 | 164900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 129 | 20250313 | 164800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 130 | 20250313 | 164700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 131 | 20250313 | 164600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 132 | 20250313 | 164500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 133 | 20250313 | 164400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 134 | 20250313 | 164300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 135 | 20250313 | 164200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 136 | 20250313 | 164100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 137 | 20250313 | 164000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 138 | 20250313 | 163900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 139 | 20250313 | 163800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 140 | 20250313 | 163700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 141 | 20250313 | 163600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 142 | 20250313 | 163500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 143 | 20250313 | 163400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 144 | 20250313 | 163300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 145 | 20250313 | 163200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 146 | 20250313 | 163100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 147 | 20250313 | 163000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 148 | 20250313 | 162900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 149 | 20250313 | 162800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 150 | 20250313 | 162700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 151 | 20250313 | 162600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 152 | 20250313 | 162500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 153 | 20250313 | 162400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 154 | 20250313 | 162300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 155 | 20250313 | 162200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 156 | 20250313 | 162100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 157 | 20250313 | 162000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 158 | 20250313 | 161900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 159 | 20250313 | 161800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 160 | 20250313 | 161700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 161 | 20250313 | 161600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 162 | 20250313 | 161500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 163 | 20250313 | 161400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 164 | 20250313 | 161300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 165 | 20250313 | 161200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 166 | 20250313 | 161100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 167 | 20250313 | 161000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 168 | 20250313 | 160900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 169 | 20250313 | 160800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 170 | 20250313 | 160700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 171 | 20250313 | 160600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 172 | 20250313 | 160500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 173 | 20250313 | 160400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 174 | 20250313 | 160300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 175 | 20250313 | 160200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 176 | 20250313 | 160100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 177 | 20250313 | 160000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 178 | 20250313 | 155900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 179 | 20250313 | 155800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 180 | 20250313 | 155700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 181 | 20250313 | 155600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 182 | 20250313 | 155500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 183 | 20250313 | 155400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 184 | 20250313 | 155300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 185 | 20250313 | 155200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 186 | 20250313 | 155100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 187 | 20250313 | 155000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 188 | 20250313 | 154900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 189 | 20250313 | 154800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 190 | 20250313 | 154700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 191 | 20250313 | 154600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 192 | 20250313 | 154500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 193 | 20250313 | 154400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 194 | 20250313 | 154300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 195 | 20250313 | 154200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 196 | 20250313 | 154100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 197 | 20250313 | 154000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 198 | 20250313 | 153900 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 199 | 20250313 | 153800 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 200 | 20250313 | 153700 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 201 | 20250313 | 153600 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 202 | 20250313 | 153500 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 203 | 20250313 | 153400 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 204 | 20250313 | 153300 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 205 | 20250313 | 153200 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 206 | 20250313 | 153100 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 0 |
| 207 | 20250313 | 153000 | 182533553250 | 205000 | 205000 | 205000 | 205000 | 142356 |
| 208 | 20250313 | 152900 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 209 | 20250313 | 152800 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 210 | 20250313 | 152700 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 211 | 20250313 | 152600 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 212 | 20250313 | 152500 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 213 | 20250313 | 152400 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 214 | 20250313 | 152300 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 215 | 20250313 | 152200 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 216 | 20250313 | 152100 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 217 | 20250313 | 152000 | 153350573250 | 206500 | 206500 | 206500 | 206500 | 0 |
| 218 | 20250313 | 151900 | 153350573250 | 206500 | 206250 | 206500 | 206000 | 842 |
| 219 | 20250313 | 151800 | 153176767250 | 206000 | 206000 | 206500 | 206000 | 612 |
| 220 | 20250313 | 151700 | 153050481250 | 206000 | 206500 | 206500 | 206000 | 1071 |
| 221 | 20250313 | 151600 | 152829368250 | 206000 | 206500 | 206500 | 206000 | 1590 |
| 222 | 20250313 | 151500 | 152501381500 | 206500 | 207000 | 207000 | 206000 | 7858 |
| 223 | 20250313 | 151400 | 150878764500 | 206500 | 207000 | 207000 | 206500 | 3188 |
| 224 | 20250313 | 151300 | 150218976750 | 207000 | 206500 | 207000 | 206000 | 2903 |
| 225 | 20250313 | 151200 | 149618964750 | 206000 | 206500 | 206500 | 206000 | 2203 |
| 226 | 20250313 | 151100 | 149164114750 | 206500 | 206500 | 207000 | 206000 | 3264 |
| 227 | 20250313 | 151000 | 148489752000 | 206500 | 207000 | 207500 | 206500 | 5081 |
| 228 | 20250313 | 150900 | 147437444500 | 207500 | 207000 | 208000 | 206500 | 6060 |
| 229 | 20250313 | 150800 | 146180437250 | 206500 | 206500 | 207500 | 206500 | 6236 |
| 230 | 20250313 | 150700 | 144888595250 | 207000 | 206000 | 207000 | 206000 | 2694 |
| 231 | 20250313 | 150600 | 144331434250 | 206500 | 207000 | 207000 | 206000 | 6044 |
| 232 | 20250313 | 150500 | 143083037250 | 207000 | 207000 | 207000 | 206500 | 3950 |
| 233 | 20250313 | 150400 | 142265560750 | 207000 | 207000 | 207000 | 206000 | 3741 |
| 234 | 20250313 | 150300 | 141492719000 | 206500 | 206500 | 207000 | 206000 | 3375 |
| 235 | 20250313 | 150200 | 140795277000 | 206500 | 206000 | 206500 | 205500 | 2673 |
| 236 | 20250313 | 150100 | 140243891000 | 206000 | 206500 | 207000 | 206000 | 3584 |
| 237 | 20250313 | 150000 | 139503899750 | 206000 | 206000 | 207000 | 206000 | 3868 |
| 238 | 20250313 | 145900 | 138705531250 | 206000 | 206500 | 206500 | 206000 | 4866 |
| 239 | 20250313 | 145800 | 137700792500 | 206000 | 206250 | 206750 | 205500 | 6757 |
| 240 | 20250313 | 145700 | 136307218500 | 206500 | 206250 | 206500 | 206000 | 2655 |
| 241 | 20250313 | 145600 | 135759045250 | 206250 | 205500 | 206500 | 205250 | 6365 |
| 242 | 20250313 | 145500 | 134449092750 | 205250 | 205000 | 205500 | 205000 | 3566 |
| 243 | 20250313 | 145400 | 133717054000 | 205000 | 204500 | 205000 | 204500 | 2229 |
| 244 | 20250313 | 145300 | 133260182500 | 205000 | 204500 | 205000 | 204500 | 2766 |
| 245 | 20250313 | 145200 | 132693396500 | 204500 | 204500 | 205000 | 204500 | 2997 |
| 246 | 20250313 | 145100 | 132079586250 | 204500 | 203500 | 204500 | 203500 | 2450 |
| 247 | 20250313 | 145000 | 131579158250 | 203500 | 203500 | 204000 | 203500 | 1070 |
| 248 | 20250313 | 144900 | 131361012250 | 204000 | 204000 | 204000 | 203500 | 569 |
| 249 | 20250313 | 144800 | 131245071750 | 203500 | 203500 | 204000 | 203500 | 741 |
| 250 | 20250313 | 144700 | 131094065750 | 203500 | 204000 | 204000 | 203500 | 1170 |
| 251 | 20250313 | 144600 | 130855472250 | 204000 | 203500 | 204000 | 203500 | 509 |
| 252 | 20250313 | 144500 | 130751748750 | 203500 | 203500 | 204000 | 203500 | 578 |
| 253 | 20250313 | 144400 | 130633873750 | 203500 | 204000 | 204000 | 203500 | 648 |
| 254 | 20250313 | 144300 | 130501814750 | 204000 | 203500 | 204000 | 203500 | 612 |
| 255 | 20250313 | 144200 | 130377078500 | 204000 | 203000 | 204000 | 203000 | 1968 |
| 256 | 20250313 | 144100 | 129976946500 | 203000 | 203500 | 203500 | 203000 | 817 |
| 257 | 20250313 | 144000 | 129810730000 | 203000 | 203000 | 203500 | 203000 | 268 |
| 258 | 20250313 | 143900 | 129756297000 | 203000 | 203000 | 203500 | 203000 | 1238 |
| 259 | 20250313 | 143800 | 129504468000 | 203500 | 203000 | 203500 | 203000 | 207 |
| 260 | 20250313 | 143700 | 129462390500 | 203000 | 203500 | 203500 | 203000 | 221 |
| 261 | 20250313 | 143600 | 129417513500 | 203000 | 203500 | 203500 | 203000 | 231 |
| 262 | 20250313 | 143500 | 129370586000 | 203500 | 203500 | 203500 | 203000 | 883 |
| 263 | 20250313 | 143400 | 129191269000 | 203000 | 203000 | 203500 | 203000 | 277 |
| 264 | 20250313 | 143300 | 129134973000 | 203500 | 203000 | 203500 | 203000 | 250 |
| 265 | 20250313 | 143200 | 129084177500 | 203000 | 203000 | 203500 | 203000 | 281 |
| 266 | 20250313 | 143100 | 129027114500 | 203500 | 203500 | 203500 | 203000 | 262 |
| 267 | 20250313 | 143000 | 128973844500 | 203500 | 203000 | 203500 | 203000 | 161 |
| 268 | 20250313 | 142900 | 128941129000 | 203000 | 203500 | 203500 | 203000 | 263 |
| 269 | 20250313 | 142800 | 128887696500 | 203000 | 203000 | 203500 | 202500 | 1034 |
| 270 | 20250313 | 142700 | 128677676000 | 203000 | 202500 | 203000 | 202500 | 508 |
| 271 | 20250313 | 142600 | 128574638000 | 203000 | 203000 | 203000 | 202500 | 567 |
| 272 | 20250313 | 142500 | 128459685000 | 202500 | 203000 | 203000 | 202500 | 200 |
| 273 | 20250313 | 142400 | 128419148000 | 202500 | 202500 | 203500 | 202500 | 1082 |
| 274 | 20250313 | 142300 | 128199516500 | 202500 | 202000 | 203000 | 202000 | 404 |
| 275 | 20250313 | 142200 | 128117693000 | 202000 | 202000 | 202500 | 202000 | 1192 |
| 276 | 20250313 | 142100 | 127876384000 | 202000 | 202000 | 202500 | 202000 | 581 |
| 277 | 20250313 | 142000 | 127758941000 | 202500 | 202000 | 202500 | 202000 | 317 |
| 278 | 20250313 | 141900 | 127694874000 | 202000 | 202000 | 202500 | 202000 | 413 |
| 279 | 20250313 | 141800 | 127611385500 | 202000 | 202000 | 202500 | 202000 | 1197 |
| 280 | 20250313 | 141700 | 127369551500 | 202000 | 202500 | 202500 | 202000 | 485 |
| 281 | 20250313 | 141600 | 127271518000 | 202000 | 203000 | 203000 | 202000 | 2065 |
| 282 | 20250313 | 141500 | 126853635000 | 202500 | 203000 | 203500 | 202500 | 639 |
| 283 | 20250313 | 141400 | 126724187000 | 203000 | 203500 | 203500 | 203000 | 1634 |
| 284 | 20250313 | 141300 | 126392402000 | 203000 | 203500 | 203500 | 203000 | 275 |
| 285 | 20250313 | 141200 | 126336472500 | 203500 | 203250 | 204000 | 203000 | 754 |
| 286 | 20250313 | 141100 | 126183073000 | 203000 | 203000 | 203500 | 203000 | 397 |
| 287 | 20250313 | 141000 | 126102428250 | 203000 | 203000 | 203500 | 203000 | 300 |
| 288 | 20250313 | 140900 | 126041461750 | 203000 | 203000 | 203500 | 203000 | 164 |
| 289 | 20250313 | 140800 | 126008139750 | 203000 | 203000 | 203500 | 203000 | 235 |
| 290 | 20250313 | 140700 | 125960391750 | 203500 | 203000 | 204000 | 203000 | 651 |
| 291 | 20250313 | 140600 | 125827954250 | 203500 | 203500 | 203500 | 203000 | 1141 |
| 292 | 20250313 | 140500 | 125595840750 | 203500 | 203500 | 204000 | 203500 | 251 |
| 293 | 20250313 | 140400 | 125544719250 | 203500 | 204000 | 204500 | 203500 | 1253 |
| 294 | 20250313 | 140300 | 125289152250 | 204000 | 204000 | 204500 | 204000 | 143 |
| 295 | 20250313 | 140200 | 125259950750 | 204000 | 203500 | 204500 | 203500 | 565 |
| 296 | 20250313 | 140100 | 125144569750 | 204000 | 204000 | 204500 | 203500 | 698 |
| 297 | 20250313 | 140000 | 125002203750 | 204500 | 204000 | 204500 | 204000 | 341 |
| 298 | 20250313 | 135900 | 124932601500 | 204000 | 204500 | 204500 | 204000 | 226 |
| 299 | 20250313 | 135800 | 124886447000 | 204000 | 205000 | 205000 | 204000 | 944 |
| 300 | 20250313 | 135700 | 124693406000 | 205000 | 204000 | 205000 | 204000 | 632 |
| 301 | 20250313 | 135600 | 124564077500 | 205000 | 204500 | 205000 | 204000 | 2656 |
| 302 | 20250313 | 135500 | 124020421500 | 204000 | 204500 | 204500 | 204000 | 210 |
| 303 | 20250313 | 135400 | 123977529000 | 204000 | 203500 | 204500 | 203500 | 626 |
| 304 | 20250313 | 135300 | 123849841500 | 204000 | 204000 | 204000 | 203500 | 165 |
| 305 | 20250313 | 135200 | 123816229000 | 204000 | 203500 | 204000 | 203500 | 940 |
| 306 | 20250313 | 135100 | 123624522000 | 203500 | 203500 | 204000 | 203500 | 166 |
| 307 | 20250313 | 135000 | 123590719500 | 203500 | 203500 | 204000 | 203500 | 277 |
| 308 | 20250313 | 134900 | 123534311000 | 203500 | 204500 | 204500 | 203500 | 1201 |
| 309 | 20250313 | 134800 | 123289328500 | 204500 | 204500 | 204500 | 204000 | 1134 |
| 310 | 20250313 | 134700 | 123057547500 | 204500 | 204000 | 205000 | 204000 | 2694 |
| 311 | 20250313 | 134600 | 122506606000 | 204500 | 204500 | 204500 | 204000 | 225 |
| 312 | 20250313 | 134500 | 122460633000 | 204500 | 204500 | 204500 | 204000 | 256 |
| 313 | 20250313 | 134400 | 122408351750 | 204500 | 204250 | 204500 | 204000 | 267 |
| 314 | 20250313 | 134300 | 122353839000 | 204250 | 204500 | 204500 | 204000 | 134 |
| 315 | 20250313 | 134200 | 122326465000 | 204000 | 204500 | 204500 | 204000 | 216 |
| 316 | 20250313 | 134100 | 122282339000 | 204500 | 204500 | 204500 | 204000 | 268 |
| 317 | 20250313 | 134000 | 122227628500 | 204500 | 204000 | 204500 | 204000 | 333 |
| 318 | 20250313 | 133900 | 122159591000 | 204500 | 204500 | 204500 | 204000 | 359 |
| 319 | 20250313 | 133800 | 122086310500 | 204500 | 204000 | 204500 | 203500 | 1025 |
| 320 | 20250313 | 133700 | 121877184000 | 203500 | 204000 | 204000 | 203500 | 157 |
| 321 | 20250313 | 133600 | 121845211500 | 204000 | 203500 | 204000 | 203000 | 960 |
| 322 | 20250313 | 133500 | 121649802500 | 203750 | 203500 | 203750 | 203500 | 153 |
| 323 | 20250313 | 133400 | 121618651250 | 203750 | 203500 | 204000 | 203500 | 663 |
| 324 | 20250313 | 133300 | 121483455000 | 203500 | 203500 | 204000 | 203500 | 212 |
| 325 | 20250313 | 133200 | 121440269500 | 203500 | 203750 | 203750 | 203500 | 128 |
| 326 | 20250313 | 133100 | 121414216000 | 203750 | 204000 | 204000 | 203500 | 209 |
| 327 | 20250313 | 133000 | 121371633000 | 204000 | 203750 | 204000 | 203500 | 777 |
| 328 | 20250313 | 132900 | 121213227500 | 203500 | 204000 | 204000 | 203500 | 126 |
| 329 | 20250313 | 132800 | 121187543500 | 204000 | 204000 | 204000 | 203500 | 279 |
| 330 | 20250313 | 132700 | 121130666500 | 204000 | 203500 | 204000 | 203500 | 1163 |
| 331 | 20250313 | 132600 | 120893447000 | 204000 | 203500 | 204000 | 203000 | 561 |
| 332 | 20250313 | 132500 | 120779337000 | 203000 | 203000 | 203500 | 203000 | 174 |
| 333 | 20250313 | 132400 | 120743970000 | 203000 | 203500 | 204000 | 203000 | 216 |
| 334 | 20250313 | 132300 | 120700062500 | 203000 | 204000 | 204000 | 203000 | 542 |
| 335 | 20250313 | 132200 | 120589788500 | 203500 | 203500 | 204000 | 203500 | 290 |
| 336 | 20250313 | 132100 | 120530742500 | 203500 | 204000 | 204000 | 203500 | 244 |
| 337 | 20250313 | 132000 | 120481054500 | 204000 | 203000 | 204000 | 203000 | 1689 |
| 338 | 20250313 | 131900 | 120137344000 | 203000 | 202500 | 203500 | 202500 | 244 |
| 339 | 20250313 | 131800 | 120087760000 | 203000 | 203500 | 203500 | 202500 | 289 |
| 340 | 20250313 | 131700 | 120029114000 | 203000 | 203000 | 203500 | 203000 | 1062 |
| 341 | 20250313 | 131600 | 119813123500 | 203500 | 203500 | 203500 | 203000 | 194 |
| 342 | 20250313 | 131500 | 119773692500 | 203000 | 203000 | 203500 | 202500 | 269 |
| 343 | 20250313 | 131400 | 119719035500 | 203500 | 203000 | 203500 | 203000 | 309 |
| 344 | 20250313 | 131300 | 119656301500 | 203000 | 203000 | 203000 | 202500 | 3149 |
| 345 | 20250313 | 131200 | 119018388000 | 202500 | 203500 | 203500 | 202500 | 1475 |
| 346 | 20250313 | 131100 | 118719443250 | 203500 | 203000 | 203500 | 203000 | 203 |
| 347 | 20250313 | 131000 | 118678199250 | 203000 | 202500 | 203500 | 202500 | 343 |
| 348 | 20250313 | 130900 | 118608547750 | 203000 | 203000 | 203000 | 202500 | 228 |
| 349 | 20250313 | 130800 | 118562291750 | 202500 | 203000 | 203000 | 202500 | 301 |
| 350 | 20250313 | 130700 | 118501244250 | 202500 | 202500 | 203000 | 202500 | 867 |
| 351 | 20250313 | 130600 | 118325305500 | 203000 | 202750 | 203000 | 202500 | 149 |
| 352 | 20250313 | 130500 | 118295108750 | 203000 | 202500 | 203000 | 202500 | 616 |
| 353 | 20250313 | 130400 | 118170181750 | 202500 | 203000 | 203000 | 202500 | 641 |
| 354 | 20250313 | 130300 | 118040078250 | 203000 | 202500 | 203000 | 202500 | 830 |
| 355 | 20250313 | 130200 | 117871725500 | 203000 | 202500 | 203000 | 202500 | 409 |
| 356 | 20250313 | 130100 | 117788865500 | 203000 | 203000 | 203000 | 202500 | 704 |
| 357 | 20250313 | 130000 | 117646086000 | 203000 | 202750 | 203500 | 202750 | 302 |
| 358 | 20250313 | 125900 | 117584744500 | 202500 | 203000 | 203500 | 202500 | 600 |
| 359 | 20250313 | 125800 | 117462923250 | 203000 | 203000 | 203500 | 203000 | 330 |
| 360 | 20250313 | 125700 | 117395899000 | 203000 | 203250 | 203500 | 203000 | 175 |
| 361 | 20250313 | 125600 | 117360345750 | 203250 | 203000 | 203500 | 203000 | 112 |
| 362 | 20250313 | 125500 | 117337582250 | 203500 | 203000 | 203500 | 203000 | 208 |
| 363 | 20250313 | 125400 | 117295339750 | 203000 | 202750 | 203500 | 202500 | 975 |
| 364 | 20250313 | 125300 | 117097172500 | 202500 | 203000 | 203500 | 202500 | 1538 |
| 365 | 20250313 | 125200 | 116785054500 | 203500 | 203000 | 203500 | 203000 | 368 |
| 366 | 20250313 | 125100 | 116710268750 | 203000 | 203500 | 203500 | 203000 | 180 |
| 367 | 20250313 | 125000 | 116673688750 | 203500 | 203500 | 204000 | 203000 | 556 |
| 368 | 20250313 | 124900 | 116560604500 | 203500 | 203750 | 204000 | 203500 | 180 |
| 369 | 20250313 | 124800 | 116523947750 | 203500 | 203500 | 204000 | 203500 | 274 |
| 370 | 20250313 | 124700 | 116468151250 | 203500 | 204000 | 204000 | 203500 | 259 |
| 371 | 20250313 | 124600 | 116415422500 | 203500 | 203000 | 204000 | 203000 | 1313 |
| 372 | 20250313 | 124500 | 116148223500 | 203000 | 203000 | 203500 | 203000 | 136 |
| 373 | 20250313 | 124400 | 116120590500 | 203000 | 203000 | 203500 | 203000 | 2093 |
| 374 | 20250313 | 124300 | 115695649500 | 203250 | 203250 | 203500 | 203000 | 1193 |
| 375 | 20250313 | 124200 | 115453426000 | 203250 | 203500 | 203750 | 203000 | 518 |
| 376 | 20250313 | 124100 | 115348058500 | 203500 | 203750 | 204000 | 203000 | 564 |
| 377 | 20250313 | 124000 | 115233269750 | 204000 | 203000 | 204000 | 203000 | 1809 |
| 378 | 20250313 | 123900 | 114865357750 | 203000 | 203000 | 203500 | 203000 | 710 |
| 379 | 20250313 | 123800 | 114721216500 | 203500 | 203500 | 203500 | 203000 | 345 |
| 380 | 20250313 | 123700 | 114651105750 | 203500 | 203500 | 204000 | 203000 | 4159 |
| 381 | 20250313 | 123600 | 113804751000 | 203750 | 203500 | 204000 | 203500 | 200 |
| 382 | 20250313 | 123500 | 113763994000 | 204000 | 204000 | 204500 | 203500 | 1521 |
| 383 | 20250313 | 123400 | 113453697250 | 204000 | 203750 | 204000 | 203500 | 302 |
| 384 | 20250313 | 123300 | 113392140500 | 203750 | 203750 | 204000 | 203500 | 282 |
| 385 | 20250313 | 123200 | 113334694000 | 203750 | 203500 | 204000 | 203500 | 236 |
| 386 | 20250313 | 123100 | 113286628000 | 204000 | 203500 | 204000 | 203500 | 662 |
| 387 | 20250313 | 123000 | 113151829500 | 203750 | 204000 | 204000 | 203500 | 597 |
| 388 | 20250313 | 122900 | 113030075250 | 204000 | 204000 | 204250 | 203500 | 1007 |
| 389 | 20250313 | 122800 | 112824650750 | 204000 | 204000 | 204500 | 204000 | 215 |
| 390 | 20250313 | 122700 | 112780778000 | 204000 | 204000 | 204500 | 204000 | 558 |
| 391 | 20250313 | 122600 | 112666915250 | 204500 | 204000 | 204500 | 204000 | 469 |
| 392 | 20250313 | 122500 | 112571220250 | 204000 | 204000 | 204500 | 204000 | 378 |
| 393 | 20250313 | 122400 | 112494062000 | 204000 | 204500 | 204500 | 204000 | 154 |
| 394 | 20250313 | 122300 | 112462618000 | 204500 | 204500 | 204500 | 204000 | 168 |
| 395 | 20250313 | 122200 | 112428326250 | 204000 | 204250 | 204500 | 203500 | 462 |
| 396 | 20250313 | 122100 | 112334090750 | 204000 | 204250 | 204250 | 204000 | 347 |
| 397 | 20250313 | 122000 | 112263298250 | 204250 | 204500 | 204500 | 204000 | 160 |
| 398 | 20250313 | 121900 | 112230635750 | 204000 | 204250 | 204500 | 203750 | 430 |
| 399 | 20250313 | 121800 | 112142880750 | 204000 | 204500 | 204500 | 204000 | 227 |
| 400 | 20250313 | 121700 | 112096560500 | 204500 | 203500 | 204500 | 203500 | 661 |
| 401 | 20250313 | 121600 | 111961746500 | 203500 | 203750 | 204000 | 203500 | 625 |
| 402 | 20250313 | 121500 | 111834301500 | 203750 | 204500 | 204500 | 203750 | 670 |
| 403 | 20250313 | 121400 | 111697590250 | 204000 | 204000 | 204500 | 204000 | 795 |
| 404 | 20250313 | 121300 | 111535361000 | 204000 | 204000 | 204500 | 204000 | 283 |
| 405 | 20250313 | 121200 | 111477587000 | 204000 | 203500 | 204500 | 203500 | 819 |
| 406 | 20250313 | 121100 | 111310515250 | 203500 | 204000 | 204000 | 203500 | 1580 |
| 407 | 20250313 | 121000 | 110988243500 | 203500 | 204000 | 204000 | 203500 | 295 |
| 408 | 20250313 | 120900 | 110928190750 | 203500 | 204000 | 204000 | 203500 | 558 |
| 409 | 20250313 | 120800 | 110814478500 | 203500 | 203500 | 204000 | 203500 | 210 |
| 410 | 20250313 | 120700 | 110771708250 | 204000 | 204750 | 205000 | 203500 | 2647 |
| 411 | 20250313 | 120600 | 110231115000 | 204500 | 205000 | 205000 | 204500 | 461 |
| 412 | 20250313 | 120500 | 110136676000 | 205000 | 205000 | 205000 | 204500 | 218 |
| 413 | 20250313 | 120400 | 110092059750 | 205000 | 205000 | 205000 | 204500 | 269 |
| 414 | 20250313 | 120300 | 110036990750 | 204500 | 205500 | 205500 | 204500 | 513 |
| 415 | 20250313 | 120200 | 109931847750 | 205500 | 205000 | 205500 | 205000 | 2276 |
| 416 | 20250313 | 120100 | 109465236000 | 205000 | 204750 | 205000 | 204500 | 257 |
| 417 | 20250313 | 120000 | 109412617500 | 204750 | 204500 | 205000 | 204500 | 1872 |
| 418 | 20250313 | 115900 | 109029224250 | 204250 | 204500 | 205000 | 204000 | 421 |
| 419 | 20250313 | 115800 | 108943165000 | 204500 | 204000 | 204500 | 204000 | 359 |
| 420 | 20250313 | 115700 | 108869836000 | 204000 | 204000 | 204500 | 204000 | 974 |
| 421 | 20250313 | 115600 | 108670718500 | 204500 | 204500 | 205000 | 204500 | 724 |
| 422 | 20250313 | 115500 | 108522529000 | 205000 | 204750 | 205000 | 204500 | 284 |
| 423 | 20250313 | 115400 | 108464392250 | 205000 | 204500 | 205000 | 204500 | 392 |
| 424 | 20250313 | 115300 | 108384090250 | 205000 | 205000 | 205000 | 204500 | 356 |
| 425 | 20250313 | 115200 | 108311166250 | 205000 | 204250 | 205000 | 204250 | 896 |
| 426 | 20250313 | 115100 | 108127610500 | 204250 | 205000 | 205000 | 204000 | 233 |
| 427 | 20250313 | 115000 | 108079985500 | 204500 | 204500 | 205000 | 204000 | 627 |
| 428 | 20250313 | 114900 | 107951761000 | 204000 | 204500 | 204500 | 204000 | 174 |
| 429 | 20250313 | 114800 | 107916219250 | 204500 | 204500 | 205000 | 204000 | 1381 |
| 430 | 20250313 | 114700 | 107633837250 | 204500 | 204500 | 204500 | 204000 | 274 |
| 431 | 20250313 | 114600 | 107577849000 | 204000 | 204500 | 205000 | 204000 | 264 |
| 432 | 20250313 | 114500 | 107523870000 | 204500 | 204500 | 205000 | 204000 | 636 |
| 433 | 20250313 | 114400 | 107393890250 | 204000 | 204000 | 204500 | 203750 | 1413 |
| 434 | 20250313 | 114300 | 107105611750 | 204000 | 204500 | 204500 | 204000 | 1320 |
| 435 | 20250313 | 114200 | 106836246250 | 204000 | 204000 | 204500 | 204000 | 154 |
| 436 | 20250313 | 114100 | 106804775000 | 204000 | 204500 | 204500 | 204000 | 296 |
| 437 | 20250313 | 114000 | 106744328500 | 204500 | 205000 | 205000 | 204000 | 1008 |
| 438 | 20250313 | 113900 | 106538278750 | 204500 | 205000 | 205000 | 204500 | 1145 |
| 439 | 20250313 | 113800 | 106304011750 | 205000 | 205000 | 205500 | 204500 | 863 |
| 440 | 20250313 | 113700 | 106127061500 | 205000 | 205500 | 205500 | 205000 | 291 |
| 441 | 20250313 | 113600 | 106067338000 | 205500 | 206000 | 206000 | 205250 | 1121 |
| 442 | 20250313 | 113500 | 105836833750 | 206000 | 205500 | 206000 | 205500 | 1130 |
| 443 | 20250313 | 113400 | 105604113250 | 206000 | 206000 | 206000 | 205500 | 1123 |
| 444 | 20250313 | 113300 | 105372871000 | 206000 | 206000 | 206000 | 205500 | 322 |
| 445 | 20250313 | 113200 | 105306603250 | 206000 | 205500 | 206000 | 205500 | 437 |
| 446 | 20250313 | 113100 | 105216620500 | 205500 | 205500 | 206000 | 205500 | 540 |
| 447 | 20250313 | 113000 | 105105630750 | 205500 | 206000 | 206000 | 205500 | 432 |
| 448 | 20250313 | 112900 | 105016738250 | 206000 | 205250 | 206000 | 205250 | 1116 |
| 449 | 20250313 | 112800 | 104786926250 | 205500 | 205500 | 206000 | 205000 | 378 |
| 450 | 20250313 | 112700 | 104709302250 | 205500 | 205500 | 205500 | 205000 | 634 |
| 451 | 20250313 | 112600 | 104579057250 | 205500 | 205500 | 205500 | 205000 | 744 |
| 452 | 20250313 | 112500 | 104426219500 | 205000 | 204500 | 205500 | 204500 | 1667 |
| 453 | 20250313 | 112400 | 104084478000 | 204500 | 205000 | 205000 | 204500 | 422 |
| 454 | 20250313 | 112300 | 103998112750 | 205000 | 204750 | 205000 | 204500 | 197 |
| 455 | 20250313 | 112200 | 103957802000 | 205000 | 205000 | 205000 | 204000 | 793 |
| 456 | 20250313 | 112100 | 103795612000 | 204500 | 204500 | 205000 | 204000 | 391 |
| 457 | 20250313 | 112000 | 103715687750 | 204000 | 204750 | 205000 | 204000 | 461 |
| 458 | 20250313 | 111900 | 103621467250 | 205000 | 205000 | 205000 | 204500 | 1553 |
| 459 | 20250313 | 111800 | 103303785000 | 205000 | 205000 | 205000 | 204500 | 701 |
| 460 | 20250313 | 111700 | 103160159500 | 205000 | 204750 | 205000 | 204500 | 213 |
| 461 | 20250313 | 111600 | 103116553750 | 205000 | 205500 | 205500 | 204500 | 842 |
| 462 | 20250313 | 111500 | 102944122750 | 205000 | 205000 | 205500 | 205000 | 788 |
| 463 | 20250313 | 111400 | 102782237500 | 205000 | 205500 | 205500 | 204500 | 876 |
| 464 | 20250313 | 111300 | 102602626250 | 205500 | 205500 | 205500 | 205000 | 662 |
| 465 | 20250313 | 111200 | 102466777750 | 205500 | 205000 | 205500 | 205000 | 329 |
| 466 | 20250313 | 111100 | 102399252750 | 205500 | 205000 | 205500 | 204500 | 1376 |
| 467 | 20250313 | 111000 | 102117231500 | 205000 | 204750 | 205000 | 204500 | 614 |
| 468 | 20250313 | 110900 | 101991565500 | 204750 | 204500 | 205000 | 204500 | 158 |
| 469 | 20250313 | 110800 | 101959199750 | 204500 | 205000 | 205000 | 204500 | 766 |
| 470 | 20250313 | 110700 | 101802195250 | 204500 | 205000 | 205000 | 204500 | 445 |
| 471 | 20250313 | 110600 | 101711073250 | 204500 | 205500 | 205500 | 204500 | 349 |
| 472 | 20250313 | 110500 | 101639587250 | 205500 | 204500 | 205500 | 204500 | 1053 |
| 473 | 20250313 | 110400 | 101423750250 | 205000 | 205000 | 205000 | 204500 | 214 |
| 474 | 20250313 | 110300 | 101379950750 | 205000 | 204500 | 205000 | 204000 | 690 |
| 475 | 20250313 | 110200 | 101238909750 | 204500 | 203750 | 204500 | 203500 | 783 |
| 476 | 20250313 | 110100 | 101078873750 | 204000 | 203500 | 204000 | 203500 | 405 |
| 477 | 20250313 | 110000 | 100996325250 | 203500 | 204000 | 204500 | 203500 | 369 |
| 478 | 20250313 | 105900 | 100921033000 | 204500 | 204000 | 204500 | 204000 | 511 |
| 479 | 20250313 | 105800 | 100816705500 | 204000 | 204000 | 204500 | 203500 | 479 |
| 480 | 20250313 | 105700 | 100718921500 | 204000 | 204000 | 204500 | 203500 | 806 |
| 481 | 20250313 | 105600 | 100554490500 | 204000 | 203750 | 204500 | 203500 | 1869 |
| 482 | 20250313 | 105500 | 100173238500 | 203500 | 203500 | 204000 | 203500 | 1230 |
| 483 | 20250313 | 105400 | 99922390000 | 203500 | 203500 | 204000 | 203500 | 410 |
| 484 | 20250313 | 105300 | 99838938750 | 203500 | 203250 | 204000 | 203250 | 314 |
| 485 | 20250313 | 105200 | 99775024000 | 203000 | 203500 | 204000 | 203000 | 1037 |
| 486 | 20250313 | 105100 | 99563982000 | 204000 | 203750 | 204000 | 203000 | 3437 |
| 487 | 20250313 | 105000 | 98864535250 | 203500 | 203750 | 204000 | 203500 | 2166 |
| 488 | 20250313 | 104900 | 98423598000 | 203500 | 204000 | 204000 | 203500 | 291 |
| 489 | 20250313 | 104800 | 98364296750 | 204000 | 204000 | 204500 | 203500 | 2266 |
| 490 | 20250313 | 104700 | 97902082000 | 204000 | 204000 | 204500 | 203500 | 5955 |
| 491 | 20250313 | 104600 | 96687603000 | 204000 | 204000 | 204500 | 204000 | 1027 |
| 492 | 20250313 | 104500 | 96478025500 | 204500 | 205000 | 205000 | 204000 | 2828 |
| 493 | 20250313 | 104400 | 95899812000 | 205000 | 204750 | 205000 | 204500 | 564 |
| 494 | 20250313 | 104300 | 95784255500 | 205000 | 205000 | 205500 | 204500 | 2254 |
| 495 | 20250313 | 104200 | 95322387750 | 205000 | 205500 | 205500 | 205000 | 270 |
| 496 | 20250313 | 104100 | 95266990500 | 205000 | 205000 | 205500 | 204500 | 1305 |
| 497 | 20250313 | 104000 | 94999397000 | 205000 | 204500 | 205000 | 204500 | 589 |
| 498 | 20250313 | 103900 | 94878842500 | 204500 | 205500 | 205500 | 204500 | 4524 |
| 499 | 20250313 | 103800 | 93951493750 | 205500 | 205250 | 205500 | 205000 | 367 |
| 500 | 20250313 | 103700 | 93876108750 | 205000 | 205500 | 205500 | 205000 | 431 |
| 501 | 20250313 | 103600 | 93787602500 | 205000 | 205500 | 206000 | 205000 | 1123 |
| 502 | 20250313 | 103500 | 93556857250 | 205500 | 205750 | 206000 | 205500 | 295 |
| 503 | 20250313 | 103400 | 93496135500 | 206000 | 206000 | 206000 | 205500 | 396 |
| 504 | 20250313 | 103300 | 93414637000 | 205500 | 206000 | 206000 | 205500 | 341 |
| 505 | 20250313 | 103200 | 93344454000 | 206000 | 205500 | 206000 | 205500 | 1372 |
| 506 | 20250313 | 103100 | 93061981250 | 206000 | 205500 | 206000 | 205500 | 784 |
| 507 | 20250313 | 103000 | 92900812250 | 205500 | 205500 | 206000 | 205500 | 321 |
| 508 | 20250313 | 102900 | 92834816000 | 206000 | 206500 | 206500 | 205500 | 1451 |
| 509 | 20250313 | 102800 | 92535926500 | 206250 | 206000 | 206500 | 206000 | 403 |
| 510 | 20250313 | 102700 | 92452809250 | 206000 | 206500 | 206500 | 206000 | 355 |
| 511 | 20250313 | 102600 | 92379529250 | 206500 | 206500 | 207000 | 206000 | 1476 |
| 512 | 20250313 | 102500 | 92074774000 | 206500 | 207000 | 207000 | 206500 | 171 |
| 513 | 20250313 | 102400 | 92039411000 | 206500 | 207000 | 207000 | 206500 | 595 |
| 514 | 20250313 | 102300 | 91916362750 | 206500 | 206750 | 207000 | 206500 | 568 |
| 515 | 20250313 | 102200 | 91798992000 | 206500 | 206000 | 207000 | 206000 | 1659 |
| 516 | 20250313 | 102100 | 91456167750 | 206500 | 206000 | 206500 | 206000 | 754 |
| 517 | 20250313 | 102000 | 91300488250 | 206500 | 206000 | 206500 | 206000 | 162 |
| 518 | 20250313 | 101900 | 91267069500 | 206000 | 206500 | 206500 | 206000 | 560 |
| 519 | 20250313 | 101800 | 91151605500 | 206000 | 206500 | 206500 | 206000 | 713 |
| 520 | 20250313 | 101700 | 91004488250 | 206500 | 206000 | 206500 | 206000 | 262 |
| 521 | 20250313 | 101600 | 90950443250 | 206000 | 207000 | 207000 | 206000 | 1351 |
| 522 | 20250313 | 101500 | 90671503750 | 206500 | 206500 | 207000 | 206000 | 1814 |
| 523 | 20250313 | 101400 | 90296923750 | 206500 | 205750 | 206500 | 205500 | 1624 |
| 524 | 20250313 | 101300 | 89962321750 | 205500 | 206000 | 206000 | 205500 | 528 |
| 525 | 20250313 | 101200 | 89853751250 | 206000 | 205500 | 206000 | 205500 | 114 |
| 526 | 20250313 | 101100 | 89830283000 | 205500 | 206500 | 206500 | 205500 | 1518 |
| 527 | 20250313 | 101000 | 89517631500 | 206500 | 207000 | 207000 | 206000 | 2452 |
| 528 | 20250313 | 100900 | 89011199250 | 207000 | 207000 | 207500 | 206500 | 1233 |
| 529 | 20250313 | 100800 | 88756078000 | 207000 | 207500 | 207500 | 207000 | 2505 |
| 530 | 20250313 | 100700 | 88236872500 | 207500 | 206000 | 207500 | 206000 | 6295 |
| 531 | 20250313 | 100600 | 86935634500 | 206500 | 205000 | 206500 | 205000 | 2314 |
| 532 | 20250313 | 100500 | 86459485000 | 205000 | 204500 | 205500 | 204500 | 1889 |
| 533 | 20250313 | 100400 | 86072389750 | 205000 | 205500 | 205500 | 204500 | 2003 |
| 534 | 20250313 | 100300 | 85661780000 | 205000 | 205500 | 206000 | 205000 | 871 |
| 535 | 20250313 | 100200 | 85482774750 | 206000 | 205500 | 206000 | 205000 | 709 |
| 536 | 20250313 | 100100 | 85337043250 | 205500 | 205500 | 206000 | 205500 | 1126 |
| 537 | 20250313 | 100000 | 85105611250 | 205500 | 206500 | 206500 | 205000 | 2112 |
| 538 | 20250313 | 095900 | 84670850000 | 206500 | 206500 | 206500 | 206000 | 603 |
| 539 | 20250313 | 095800 | 84546497750 | 206500 | 206000 | 206500 | 206000 | 719 |
| 540 | 20250313 | 095700 | 84398193500 | 206500 | 205500 | 206500 | 205500 | 808 |
| 541 | 20250313 | 095600 | 84231589750 | 206000 | 206000 | 206500 | 205500 | 1463 |
| 542 | 20250313 | 095500 | 83930709250 | 206000 | 206500 | 206500 | 205500 | 1663 |
| 543 | 20250313 | 095400 | 83587937750 | 206500 | 206000 | 206500 | 205500 | 1297 |
| 544 | 20250313 | 095300 | 83320811750 | 206000 | 206000 | 206000 | 205500 | 980 |
| 545 | 20250313 | 095200 | 83119033250 | 205500 | 206000 | 206500 | 205500 | 4391 |
| 546 | 20250313 | 095100 | 82213287500 | 206000 | 205500 | 206000 | 205000 | 1628 |
| 547 | 20250313 | 095000 | 81878695500 | 206000 | 206500 | 206500 | 205500 | 854 |
| 548 | 20250313 | 094900 | 81702913500 | 206500 | 205500 | 206500 | 205500 | 1225 |
| 549 | 20250313 | 094800 | 81450815750 | 206000 | 206500 | 206500 | 205500 | 1070 |
| 550 | 20250313 | 094700 | 81230471500 | 206500 | 206000 | 206500 | 205500 | 2123 |
| 551 | 20250313 | 094600 | 80793069500 | 205500 | 205000 | 206000 | 204500 | 1899 |
| 552 | 20250313 | 094500 | 80403347250 | 205000 | 206000 | 206000 | 204500 | 3774 |
| 553 | 20250313 | 094400 | 79629052500 | 206000 | 206500 | 206500 | 205500 | 1385 |
| 554 | 20250313 | 094300 | 79343933250 | 206500 | 207000 | 207000 | 206000 | 1671 |
| 555 | 20250313 | 094200 | 78998769750 | 207000 | 207000 | 207000 | 206000 | 3953 |
| 556 | 20250313 | 094100 | 78182798500 | 207000 | 206750 | 207000 | 206750 | 1545 |
| 557 | 20250313 | 094000 | 77863005000 | 207000 | 207000 | 207000 | 206750 | 1622 |
| 558 | 20250313 | 093900 | 77527309000 | 207000 | 207000 | 207000 | 206000 | 2005 |
| 559 | 20250313 | 093800 | 77112760500 | 207000 | 206500 | 207000 | 206000 | 1442 |
| 560 | 20250313 | 093700 | 76814791500 | 206500 | 206500 | 207500 | 206500 | 5330 |
| 561 | 20250313 | 093600 | 75712403500 | 206000 | 205500 | 206500 | 205500 | 3529 |
| 562 | 20250313 | 093500 | 74985006500 | 205500 | 205000 | 206000 | 204500 | 1995 |
| 563 | 20250313 | 093400 | 74575244000 | 205000 | 205000 | 205500 | 204500 | 1835 |
| 564 | 20250313 | 093300 | 74198986750 | 205000 | 204500 | 206000 | 204500 | 5251 |
| 565 | 20250313 | 093200 | 73121708750 | 205000 | 205000 | 205500 | 204500 | 1960 |
| 566 | 20250313 | 093100 | 72719945250 | 205000 | 204500 | 205500 | 204000 | 1284 |
| 567 | 20250313 | 093000 | 72457002000 | 204000 | 205500 | 205500 | 204000 | 6580 |
| 568 | 20250313 | 092900 | 71109951000 | 205500 | 205500 | 206000 | 205000 | 4652 |
| 569 | 20250313 | 092800 | 70153173500 | 205500 | 206000 | 206500 | 205000 | 6910 |
| 570 | 20250313 | 092700 | 68730081250 | 206000 | 206000 | 206500 | 205000 | 4474 |
| 571 | 20250313 | 092600 | 67810010250 | 205500 | 206000 | 206000 | 205000 | 4681 |
| 572 | 20250313 | 092500 | 66848468250 | 205750 | 205250 | 206500 | 205000 | 3131 |
| 573 | 20250313 | 092400 | 66204461250 | 205500 | 205000 | 206500 | 205000 | 4929 |
| 574 | 20250313 | 092300 | 65190346750 | 206000 | 206500 | 207000 | 205000 | 8295 |
| 575 | 20250313 | 092200 | 63480652500 | 206500 | 207000 | 207500 | 206500 | 8318 |
| 576 | 20250313 | 092100 | 61759606250 | 206500 | 208000 | 208500 | 206500 | 16679 |
| 577 | 20250313 | 092000 | 58296697250 | 208000 | 207500 | 209000 | 206000 | 22988 |
| 578 | 20250313 | 091900 | 53520134500 | 207500 | 205000 | 208500 | 205000 | 27163 |
| 579 | 20250313 | 091800 | 47894679500 | 205500 | 205500 | 206000 | 204500 | 11055 |
| 580 | 20250313 | 091700 | 45626103000 | 206000 | 205000 | 206500 | 204500 | 27972 |
| 581 | 20250313 | 091600 | 39873181000 | 204500 | 204500 | 205000 | 203500 | 9739 |
| 582 | 20250313 | 091500 | 37883767500 | 204500 | 203500 | 204500 | 202500 | 6731 |
| 583 | 20250313 | 091400 | 36512988750 | 203500 | 203500 | 204000 | 202500 | 5432 |
| 584 | 20250313 | 091300 | 35407913500 | 203500 | 203750 | 204000 | 203500 | 3448 |
| 585 | 20250313 | 091200 | 34705315500 | 204000 | 202500 | 204000 | 202500 | 4811 |
| 586 | 20250313 | 091100 | 33727438000 | 202500 | 200500 | 202500 | 200500 | 6713 |
| 587 | 20250313 | 091000 | 32374950250 | 201000 | 201500 | 201500 | 200000 | 11219 |
| 588 | 20250313 | 090900 | 30122099500 | 201500 | 201500 | 202000 | 201000 | 8353 |
| 589 | 20250313 | 090800 | 28438625000 | 201500 | 202000 | 202500 | 201500 | 4315 |
| 590 | 20250313 | 090700 | 27567281000 | 202000 | 204000 | 204000 | 201500 | 14858 |
| 591 | 20250313 | 090600 | 24559575250 | 204000 | 203500 | 204000 | 203250 | 4527 |
| 592 | 20250313 | 090500 | 23638211000 | 203500 | 203000 | 203500 | 202500 | 4248 |
| 593 | 20250313 | 090400 | 22775844750 | 202500 | 203500 | 204000 | 202000 | 8846 |
| 594 | 20250313 | 090300 | 20978720500 | 203500 | 204500 | 204500 | 203500 | 9484 |
| 595 | 20250313 | 090200 | 19042282250 | 204000 | 203500 | 205000 | 202500 | 24915 |
| 596 | 20250313 | 090100 | 13954573000 | 203500 | 203000 | 203500 | 201000 | 18813 |
| 597 | 20250313 | 090000 | 10147934000 | 203000 | 201500 | 204500 | 201500 | 49991 |