35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 185500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 3 | 20250307 | 185400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20250307 | 185300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20250307 | 185200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20250307 | 185100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20250307 | 185000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20250307 | 184900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20250307 | 184800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20250307 | 184700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20250307 | 184600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20250307 | 184500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20250307 | 184400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20250307 | 184300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20250307 | 184200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20250307 | 184100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20250307 | 184000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20250307 | 183900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20250307 | 183800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20250307 | 183700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20250307 | 183600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20250307 | 183500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20250307 | 183400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20250307 | 183300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20250307 | 183200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20250307 | 183100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20250307 | 183000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20250307 | 182900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20250307 | 182800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20250307 | 182700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20250307 | 182600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20250307 | 182500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 33 | 20250307 | 182400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20250307 | 182300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20250307 | 182200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20250307 | 182100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20250307 | 182000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20250307 | 181900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20250307 | 181800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20250307 | 181700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20250307 | 181600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20250307 | 181500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20250307 | 181400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20250307 | 181300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20250307 | 181200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20250307 | 181100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20250307 | 181000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20250307 | 180900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20250307 | 180800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20250307 | 180700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20250307 | 180600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20250307 | 180500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20250307 | 180400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20250307 | 180300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20250307 | 180200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20250307 | 180100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20250307 | 180000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20250307 | 175900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20250307 | 175800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20250307 | 175700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20250307 | 175600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20250307 | 175500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 63 | 20250307 | 175400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20250307 | 175300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20250307 | 175200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20250307 | 175100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20250307 | 175000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20250307 | 174900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20250307 | 174800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20250307 | 174700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20250307 | 174600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20250307 | 174500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20250307 | 174400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20250307 | 174300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20250307 | 174200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20250307 | 174100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20250307 | 174000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20250307 | 173900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20250307 | 173800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20250307 | 173700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20250307 | 173600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20250307 | 173500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20250307 | 173400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20250307 | 173300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20250307 | 173200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20250307 | 173100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20250307 | 173000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20250307 | 172900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20250307 | 172800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20250307 | 172700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20250307 | 172600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20250307 | 172500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 93 | 20250307 | 172400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20250307 | 172300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20250307 | 172200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20250307 | 172100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20250307 | 172000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20250307 | 171900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20250307 | 171800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20250307 | 171700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20250307 | 171600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20250307 | 171500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20250307 | 171400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20250307 | 171300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20250307 | 171200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20250307 | 171100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20250307 | 171000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20250307 | 170900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20250307 | 170800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20250307 | 170700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20250307 | 170600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20250307 | 170500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20250307 | 170400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20250307 | 170300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20250307 | 170200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20250307 | 170100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20250307 | 170000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20250307 | 165900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20250307 | 165800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20250307 | 165700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20250307 | 165600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20250307 | 165500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 123 | 20250307 | 165400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20250307 | 165300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20250307 | 165200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20250307 | 165100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20250307 | 165000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20250307 | 164900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20250307 | 164800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20250307 | 164700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20250307 | 164600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20250307 | 164500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20250307 | 164400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20250307 | 164300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20250307 | 164200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20250307 | 164100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20250307 | 164000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20250307 | 163900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20250307 | 163800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20250307 | 163700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20250307 | 163600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20250307 | 163500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20250307 | 163400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20250307 | 163300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20250307 | 163200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20250307 | 163100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20250307 | 163000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20250307 | 162900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20250307 | 162800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20250307 | 162700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20250307 | 162600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20250307 | 162500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 153 | 20250307 | 162400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20250307 | 162300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20250307 | 162200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20250307 | 162100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20250307 | 162000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20250307 | 161900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20250307 | 161800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20250307 | 161700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20250307 | 161600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20250307 | 161500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20250307 | 161400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20250307 | 161300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20250307 | 161200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20250307 | 161100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20250307 | 161000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20250307 | 160900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20250307 | 160800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20250307 | 160700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20250307 | 160600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20250307 | 160500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20250307 | 160400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20250307 | 160300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20250307 | 160200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20250307 | 160100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20250307 | 160000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20250307 | 155900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20250307 | 155800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20250307 | 155700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20250307 | 155600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20250307 | 155500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 183 | 20250307 | 155400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20250307 | 155300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20250307 | 155200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20250307 | 155100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20250307 | 155000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20250307 | 154900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20250307 | 154800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20250307 | 154700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20250307 | 154600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20250307 | 154500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20250307 | 154400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20250307 | 154300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20250307 | 154200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20250307 | 154100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20250307 | 154000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20250307 | 153900 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20250307 | 153800 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20250307 | 153700 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20250307 | 153600 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20250307 | 153500 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20250307 | 153400 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20250307 | 153300 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20250307 | 153200 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20250307 | 153100 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20250307 | 153000 | 152759141500 | 216500 | 216500 | 216500 | 216500 | 21164 |
| 208 | 20250307 | 152900 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 209 | 20250307 | 152800 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 210 | 20250307 | 152700 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 211 | 20250307 | 152600 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 212 | 20250307 | 152500 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 213 | 20250307 | 152400 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 214 | 20250307 | 152300 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 215 | 20250307 | 152200 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 216 | 20250307 | 152100 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 217 | 20250307 | 152000 | 148177135500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 218 | 20250307 | 151900 | 148177135500 | 217000 | 217000 | 217500 | 216500 | 1377 |
| 219 | 20250307 | 151800 | 147878438000 | 216500 | 217000 | 217500 | 216500 | 2789 |
| 220 | 20250307 | 151700 | 147273498000 | 217000 | 216500 | 217000 | 216500 | 454 |
| 221 | 20250307 | 151600 | 147175132000 | 216500 | 216000 | 217000 | 216000 | 1470 |
| 222 | 20250307 | 151500 | 146856774000 | 216000 | 216750 | 217000 | 216000 | 838 |
| 223 | 20250307 | 151400 | 146675537250 | 217000 | 216500 | 217000 | 216000 | 2776 |
| 224 | 20250307 | 151300 | 146074528750 | 216500 | 216500 | 217000 | 216500 | 1072 |
| 225 | 20250307 | 151200 | 145842409250 | 216500 | 216500 | 217000 | 216500 | 778 |
| 226 | 20250307 | 151100 | 145673856250 | 216500 | 216500 | 217000 | 216500 | 342 |
| 227 | 20250307 | 151000 | 145599769750 | 217000 | 216500 | 217000 | 216500 | 2170 |
| 228 | 20250307 | 150900 | 145129128750 | 216500 | 216500 | 217000 | 216500 | 1981 |
| 229 | 20250307 | 150800 | 144699678500 | 216500 | 217000 | 217000 | 216500 | 1062 |
| 230 | 20250307 | 150700 | 144469709250 | 217000 | 216500 | 217000 | 216500 | 382 |
| 231 | 20250307 | 150600 | 144386992250 | 216500 | 216500 | 217000 | 216500 | 487 |
| 232 | 20250307 | 150500 | 144281539500 | 216500 | 216500 | 217000 | 216500 | 755 |
| 233 | 20250307 | 150400 | 144117966500 | 216500 | 216500 | 217000 | 216000 | 414 |
| 234 | 20250307 | 150300 | 144028342500 | 216500 | 216500 | 217000 | 216500 | 1101 |
| 235 | 20250307 | 150200 | 143789947000 | 217000 | 216000 | 217000 | 216000 | 3566 |
| 236 | 20250307 | 150100 | 143018106000 | 216000 | 216250 | 216500 | 215500 | 1999 |
| 237 | 20250307 | 150000 | 142586417250 | 216000 | 216000 | 216500 | 216000 | 635 |
| 238 | 20250307 | 145900 | 142449242250 | 216000 | 216500 | 216500 | 216000 | 1373 |
| 239 | 20250307 | 145800 | 142152640250 | 216000 | 216000 | 216500 | 216000 | 702 |
| 240 | 20250307 | 145700 | 142000986750 | 216500 | 216000 | 216500 | 216000 | 471 |
| 241 | 20250307 | 145600 | 141899213000 | 216000 | 216000 | 216500 | 216000 | 643 |
| 242 | 20250307 | 145500 | 141760296750 | 216000 | 216000 | 216500 | 216000 | 440 |
| 243 | 20250307 | 145400 | 141665181750 | 216250 | 216000 | 216500 | 216000 | 1397 |
| 244 | 20250307 | 145300 | 141362971250 | 216500 | 216500 | 217000 | 216000 | 407 |
| 245 | 20250307 | 145200 | 141274975750 | 216500 | 216000 | 217000 | 216000 | 1431 |
| 246 | 20250307 | 145100 | 140965293250 | 216000 | 217000 | 217000 | 216000 | 1095 |
| 247 | 20250307 | 145000 | 140728257750 | 216500 | 217000 | 217000 | 216000 | 992 |
| 248 | 20250307 | 144900 | 140513470500 | 217000 | 216500 | 217000 | 216000 | 1696 |
| 249 | 20250307 | 144800 | 140146321500 | 217000 | 216000 | 217000 | 216000 | 2294 |
| 250 | 20250307 | 144700 | 139649797500 | 216000 | 216500 | 216500 | 216000 | 639 |
| 251 | 20250307 | 144600 | 139511751500 | 216500 | 216000 | 216500 | 216000 | 718 |
| 252 | 20250307 | 144500 | 139356532250 | 216000 | 216000 | 216500 | 216000 | 593 |
| 253 | 20250307 | 144400 | 139228390250 | 216000 | 216000 | 216500 | 215500 | 1390 |
| 254 | 20250307 | 144300 | 138928361750 | 216000 | 215750 | 216000 | 215500 | 1436 |
| 255 | 20250307 | 144200 | 138618392750 | 215500 | 216000 | 216000 | 215500 | 1151 |
| 256 | 20250307 | 144100 | 138370340000 | 215500 | 216000 | 216500 | 215500 | 1991 |
| 257 | 20250307 | 144000 | 137940449000 | 216000 | 216250 | 216500 | 216000 | 1504 |
| 258 | 20250307 | 143900 | 137615550000 | 216000 | 216750 | 216750 | 216000 | 1391 |
| 259 | 20250307 | 143800 | 137314717250 | 216500 | 216500 | 217000 | 216500 | 611 |
| 260 | 20250307 | 143700 | 137182388500 | 217000 | 216500 | 217000 | 216500 | 470 |
| 261 | 20250307 | 143600 | 137080593500 | 216500 | 217000 | 217500 | 216500 | 1551 |
| 262 | 20250307 | 143500 | 136744245750 | 216500 | 216500 | 217000 | 216500 | 508 |
| 263 | 20250307 | 143400 | 136634252250 | 217000 | 216500 | 217000 | 216500 | 767 |
| 264 | 20250307 | 143300 | 136468051250 | 216500 | 217250 | 217250 | 216500 | 945 |
| 265 | 20250307 | 143200 | 136263017750 | 217000 | 217000 | 217500 | 216500 | 1296 |
| 266 | 20250307 | 143100 | 135981741250 | 216500 | 217000 | 217000 | 216500 | 1229 |
| 267 | 20250307 | 143000 | 135715268500 | 216500 | 217000 | 217500 | 216500 | 1739 |
| 268 | 20250307 | 142900 | 135338036500 | 217000 | 217000 | 217500 | 217000 | 694 |
| 269 | 20250307 | 142800 | 135187402250 | 217000 | 217000 | 217500 | 217000 | 420 |
| 270 | 20250307 | 142700 | 135096176000 | 217000 | 217500 | 218000 | 217000 | 867 |
| 271 | 20250307 | 142600 | 134907765250 | 217500 | 218000 | 218000 | 217500 | 641 |
| 272 | 20250307 | 142500 | 134768322750 | 218000 | 217250 | 218000 | 217000 | 636 |
| 273 | 20250307 | 142400 | 134630116250 | 217000 | 217500 | 218000 | 217000 | 569 |
| 274 | 20250307 | 142300 | 134506389000 | 217000 | 217500 | 218000 | 217000 | 1776 |
| 275 | 20250307 | 142200 | 134120172250 | 218000 | 217000 | 218000 | 217000 | 2095 |
| 276 | 20250307 | 142100 | 133664702250 | 217000 | 217000 | 217500 | 217000 | 530 |
| 277 | 20250307 | 142000 | 133549614750 | 217000 | 218000 | 218000 | 217000 | 684 |
| 278 | 20250307 | 141900 | 133401027000 | 217500 | 217500 | 218000 | 217000 | 918 |
| 279 | 20250307 | 141800 | 133201412000 | 217500 | 218000 | 218000 | 217000 | 1428 |
| 280 | 20250307 | 141700 | 132890799000 | 218000 | 218000 | 218000 | 217500 | 1792 |
| 281 | 20250307 | 141600 | 132500943500 | 218000 | 217500 | 218000 | 217500 | 536 |
| 282 | 20250307 | 141500 | 132384339000 | 217500 | 217000 | 218000 | 217000 | 1507 |
| 283 | 20250307 | 141400 | 132056834750 | 217500 | 217000 | 218000 | 217000 | 2723 |
| 284 | 20250307 | 141300 | 131464537000 | 217500 | 217500 | 217500 | 217000 | 639 |
| 285 | 20250307 | 141200 | 131325833500 | 217000 | 217000 | 217500 | 217000 | 764 |
| 286 | 20250307 | 141100 | 131159911500 | 217000 | 217500 | 217500 | 217000 | 528 |
| 287 | 20250307 | 141000 | 131045277000 | 217500 | 217000 | 218000 | 216500 | 3097 |
| 288 | 20250307 | 140900 | 130372513750 | 216500 | 216000 | 217500 | 216000 | 3482 |
| 289 | 20250307 | 140800 | 129617302250 | 216000 | 216500 | 217000 | 216000 | 1828 |
| 290 | 20250307 | 140700 | 129221512250 | 216000 | 216000 | 216500 | 215500 | 863 |
| 291 | 20250307 | 140600 | 129035107250 | 216000 | 215500 | 216000 | 215000 | 4746 |
| 292 | 20250307 | 140500 | 128011386250 | 215500 | 215500 | 216000 | 215000 | 2367 |
| 293 | 20250307 | 140400 | 127500784250 | 215500 | 215500 | 216000 | 215500 | 736 |
| 294 | 20250307 | 140300 | 127342152250 | 215500 | 215500 | 216000 | 215500 | 807 |
| 295 | 20250307 | 140200 | 127168183250 | 215500 | 216500 | 216500 | 215000 | 3119 |
| 296 | 20250307 | 140100 | 126495720750 | 216000 | 216000 | 216500 | 215500 | 904 |
| 297 | 20250307 | 140000 | 126300565750 | 216000 | 216000 | 216500 | 215500 | 1258 |
| 298 | 20250307 | 135900 | 126028919000 | 216000 | 216000 | 216500 | 216000 | 1179 |
| 299 | 20250307 | 135800 | 125774163500 | 216500 | 216500 | 217000 | 216000 | 1105 |
| 300 | 20250307 | 135700 | 125535035000 | 216500 | 217000 | 217000 | 216500 | 1354 |
| 301 | 20250307 | 135600 | 125241858000 | 217000 | 217000 | 217000 | 216500 | 726 |
| 302 | 20250307 | 135500 | 125084636000 | 216500 | 216500 | 217000 | 216000 | 955 |
| 303 | 20250307 | 135400 | 124878062000 | 216500 | 216000 | 217000 | 216000 | 1173 |
| 304 | 20250307 | 135300 | 124624162500 | 216500 | 217000 | 217000 | 216000 | 1263 |
| 305 | 20250307 | 135200 | 124350793500 | 216500 | 216000 | 217000 | 215500 | 3570 |
| 306 | 20250307 | 135100 | 123578934500 | 216000 | 215000 | 216000 | 215000 | 1750 |
| 307 | 20250307 | 135000 | 123201735500 | 215500 | 214500 | 215500 | 214500 | 1896 |
| 308 | 20250307 | 134900 | 122794216000 | 214500 | 214500 | 215000 | 214500 | 520 |
| 309 | 20250307 | 134800 | 122682629000 | 214500 | 214500 | 215000 | 214500 | 235 |
| 310 | 20250307 | 134700 | 122632195000 | 214500 | 215000 | 215500 | 214500 | 1002 |
| 311 | 20250307 | 134600 | 122416951500 | 215000 | 215000 | 215500 | 215000 | 762 |
| 312 | 20250307 | 134500 | 122252917250 | 215000 | 215250 | 215500 | 214500 | 707 |
| 313 | 20250307 | 134400 | 122101021750 | 215250 | 214500 | 215250 | 214500 | 1345 |
| 314 | 20250307 | 134300 | 121811934000 | 214500 | 215000 | 215000 | 214500 | 373 |
| 315 | 20250307 | 134200 | 121731855500 | 214500 | 214500 | 215000 | 214500 | 561 |
| 316 | 20250307 | 134100 | 121611515500 | 215000 | 214500 | 215000 | 214500 | 931 |
| 317 | 20250307 | 134000 | 121411440500 | 214500 | 214500 | 215000 | 214500 | 833 |
| 318 | 20250307 | 133900 | 121232743500 | 214500 | 214500 | 215000 | 214000 | 512 |
| 319 | 20250307 | 133800 | 121122902000 | 214500 | 214500 | 215000 | 214500 | 2635 |
| 320 | 20250307 | 133700 | 120556968250 | 214500 | 214500 | 215000 | 214500 | 778 |
| 321 | 20250307 | 133600 | 120390082750 | 214500 | 214500 | 215000 | 214000 | 319 |
| 322 | 20250307 | 133500 | 120321652250 | 214500 | 214500 | 214500 | 214000 | 1223 |
| 323 | 20250307 | 133400 | 120059436000 | 214500 | 214500 | 215000 | 214500 | 475 |
| 324 | 20250307 | 133300 | 119957496500 | 214500 | 215000 | 215000 | 214500 | 340 |
| 325 | 20250307 | 133200 | 119884541500 | 215000 | 215000 | 215000 | 214500 | 887 |
| 326 | 20250307 | 133100 | 119694007500 | 215000 | 215500 | 215500 | 215000 | 831 |
| 327 | 20250307 | 133000 | 119515221000 | 215500 | 214500 | 215500 | 214500 | 4093 |
| 328 | 20250307 | 132900 | 118634929500 | 214500 | 214500 | 215000 | 214500 | 434 |
| 329 | 20250307 | 132800 | 118541780500 | 214500 | 215000 | 215500 | 214500 | 3149 |
| 330 | 20250307 | 132700 | 117865203750 | 215000 | 215000 | 215500 | 214500 | 1421 |
| 331 | 20250307 | 132600 | 117559666750 | 215000 | 215000 | 215500 | 214500 | 785 |
| 332 | 20250307 | 132500 | 117390885250 | 215000 | 215000 | 215500 | 214500 | 718 |
| 333 | 20250307 | 132400 | 117236548000 | 215000 | 215000 | 215500 | 214500 | 2311 |
| 334 | 20250307 | 132300 | 116739663500 | 214500 | 215000 | 215000 | 214500 | 891 |
| 335 | 20250307 | 132200 | 116548235250 | 214500 | 214500 | 215000 | 214500 | 708 |
| 336 | 20250307 | 132100 | 116396261250 | 214500 | 214000 | 215000 | 214000 | 564 |
| 337 | 20250307 | 132000 | 116275283000 | 214000 | 214000 | 214500 | 214000 | 1430 |
| 338 | 20250307 | 131900 | 115968774500 | 214500 | 214000 | 214500 | 214000 | 505 |
| 339 | 20250307 | 131800 | 115860684500 | 214000 | 214000 | 214500 | 213500 | 1956 |
| 340 | 20250307 | 131700 | 115441953000 | 214000 | 213500 | 214000 | 213500 | 984 |
| 341 | 20250307 | 131600 | 115231623500 | 213500 | 213500 | 214000 | 213500 | 325 |
| 342 | 20250307 | 131500 | 115162219500 | 213500 | 213500 | 214000 | 213500 | 669 |
| 343 | 20250307 | 131400 | 115019336000 | 213500 | 214000 | 214000 | 213500 | 274 |
| 344 | 20250307 | 131300 | 114960812000 | 213500 | 214000 | 214000 | 213500 | 886 |
| 345 | 20250307 | 131200 | 114771625500 | 214000 | 214000 | 214500 | 213500 | 477 |
| 346 | 20250307 | 131100 | 114669636500 | 214000 | 214000 | 214500 | 214000 | 594 |
| 347 | 20250307 | 131000 | 114542486750 | 214000 | 214000 | 214500 | 213500 | 904 |
| 348 | 20250307 | 130900 | 114349102250 | 214000 | 214500 | 214500 | 214000 | 808 |
| 349 | 20250307 | 130800 | 114176132250 | 214000 | 214000 | 214500 | 214000 | 295 |
| 350 | 20250307 | 130700 | 114112998750 | 214000 | 214000 | 214500 | 213500 | 485 |
| 351 | 20250307 | 130600 | 114009304500 | 214000 | 214000 | 214000 | 213500 | 1593 |
| 352 | 20250307 | 130500 | 113668674500 | 214000 | 213500 | 214000 | 213000 | 518 |
| 353 | 20250307 | 130400 | 113558092250 | 213500 | 213500 | 214000 | 213500 | 474 |
| 354 | 20250307 | 130300 | 113456855500 | 214000 | 213500 | 214000 | 213500 | 1738 |
| 355 | 20250307 | 130200 | 113085523000 | 213500 | 213500 | 214000 | 213500 | 1163 |
| 356 | 20250307 | 130100 | 112836959250 | 214000 | 214000 | 214000 | 213500 | 539 |
| 357 | 20250307 | 130000 | 112721861750 | 214000 | 213000 | 214000 | 213000 | 2376 |
| 358 | 20250307 | 125900 | 112214873000 | 213000 | 213500 | 213500 | 213000 | 458 |
| 359 | 20250307 | 125800 | 112117300000 | 213000 | 214000 | 214000 | 213000 | 1099 |
| 360 | 20250307 | 125700 | 111882958250 | 213500 | 213000 | 214000 | 213000 | 1200 |
| 361 | 20250307 | 125600 | 111626815250 | 213000 | 213500 | 214000 | 213000 | 845 |
| 362 | 20250307 | 125500 | 111446501750 | 213000 | 213500 | 214000 | 213000 | 1475 |
| 363 | 20250307 | 125400 | 111131663750 | 213500 | 213500 | 214000 | 213000 | 1430 |
| 364 | 20250307 | 125300 | 110826365250 | 213500 | 213500 | 214000 | 213500 | 894 |
| 365 | 20250307 | 125200 | 110635468750 | 213500 | 214000 | 214500 | 213500 | 1521 |
| 366 | 20250307 | 125100 | 110309987250 | 214000 | 214000 | 214500 | 214000 | 617 |
| 367 | 20250307 | 125000 | 110177944250 | 214000 | 214000 | 214500 | 214000 | 384 |
| 368 | 20250307 | 124900 | 110095755750 | 214500 | 214500 | 214500 | 214000 | 581 |
| 369 | 20250307 | 124800 | 109971274000 | 214500 | 214000 | 215000 | 214000 | 543 |
| 370 | 20250307 | 124700 | 109854816000 | 214000 | 214500 | 215000 | 214000 | 830 |
| 371 | 20250307 | 124600 | 109676774500 | 214500 | 214500 | 215000 | 214500 | 231 |
| 372 | 20250307 | 124500 | 109627217500 | 214500 | 214000 | 215000 | 214000 | 1929 |
| 373 | 20250307 | 124400 | 109213468000 | 214000 | 214000 | 214500 | 214000 | 527 |
| 374 | 20250307 | 124300 | 109100620000 | 214500 | 214500 | 214500 | 214000 | 666 |
| 375 | 20250307 | 124200 | 108958024000 | 214500 | 214500 | 215000 | 214500 | 600 |
| 376 | 20250307 | 124100 | 108829302000 | 214500 | 214750 | 214750 | 214000 | 861 |
| 377 | 20250307 | 124000 | 108644616250 | 215000 | 215000 | 215000 | 214000 | 748 |
| 378 | 20250307 | 123900 | 108484269250 | 214500 | 214500 | 215000 | 214000 | 690 |
| 379 | 20250307 | 123800 | 108336229750 | 214500 | 214500 | 215000 | 214500 | 457 |
| 380 | 20250307 | 123700 | 108238150000 | 214500 | 214000 | 214500 | 213500 | 3173 |
| 381 | 20250307 | 123600 | 107558310000 | 214000 | 214500 | 214500 | 214000 | 493 |
| 382 | 20250307 | 123500 | 107452789500 | 214000 | 214000 | 214500 | 214000 | 794 |
| 383 | 20250307 | 123400 | 107282865500 | 214000 | 214500 | 215000 | 214000 | 862 |
| 384 | 20250307 | 123300 | 107098000500 | 214500 | 214500 | 215000 | 214500 | 271 |
| 385 | 20250307 | 123200 | 107039866000 | 215000 | 215000 | 215000 | 214500 | 884 |
| 386 | 20250307 | 123100 | 106850221000 | 214500 | 214500 | 215000 | 214500 | 423 |
| 387 | 20250307 | 123000 | 106759453500 | 214500 | 215000 | 215000 | 214500 | 834 |
| 388 | 20250307 | 122900 | 106580552500 | 214500 | 214500 | 215000 | 214500 | 321 |
| 389 | 20250307 | 122800 | 106511672000 | 214500 | 214500 | 215000 | 214500 | 215 |
| 390 | 20250307 | 122700 | 106465533500 | 214500 | 214000 | 214500 | 214000 | 2060 |
| 391 | 20250307 | 122600 | 106023868250 | 214250 | 214000 | 214500 | 214000 | 421 |
| 392 | 20250307 | 122500 | 105933678750 | 214000 | 214500 | 215000 | 214000 | 1400 |
| 393 | 20250307 | 122400 | 105633514250 | 214500 | 215000 | 215500 | 214500 | 1601 |
| 394 | 20250307 | 122300 | 105289418250 | 215000 | 215000 | 215500 | 215000 | 690 |
| 395 | 20250307 | 122200 | 105140975250 | 215000 | 214500 | 215500 | 214500 | 2903 |
| 396 | 20250307 | 122100 | 104516656250 | 214500 | 214500 | 215000 | 214500 | 566 |
| 397 | 20250307 | 122000 | 104395226250 | 214500 | 214500 | 215000 | 214500 | 608 |
| 398 | 20250307 | 121900 | 104264759250 | 214500 | 214500 | 215000 | 214500 | 474 |
| 399 | 20250307 | 121800 | 104163077750 | 214500 | 214500 | 215000 | 214500 | 665 |
| 400 | 20250307 | 121700 | 104020302750 | 214500 | 215000 | 215000 | 214500 | 593 |
| 401 | 20250307 | 121600 | 103893086250 | 214500 | 214500 | 215000 | 214500 | 242 |
| 402 | 20250307 | 121500 | 103841164750 | 214500 | 214000 | 215000 | 214000 | 2604 |
| 403 | 20250307 | 121400 | 103282774500 | 214000 | 214250 | 214500 | 214000 | 619 |
| 404 | 20250307 | 121300 | 103150286500 | 214000 | 214000 | 214500 | 214000 | 669 |
| 405 | 20250307 | 121200 | 103007117250 | 214000 | 214000 | 214500 | 214000 | 502 |
| 406 | 20250307 | 121100 | 102899685250 | 214000 | 213500 | 214500 | 213500 | 833 |
| 407 | 20250307 | 121000 | 102721487750 | 214000 | 214000 | 214500 | 213500 | 686 |
| 408 | 20250307 | 120900 | 102574905000 | 214000 | 213500 | 214250 | 213500 | 1315 |
| 409 | 20250307 | 120800 | 102293508500 | 213500 | 213500 | 214000 | 213500 | 647 |
| 410 | 20250307 | 120700 | 102155343500 | 213500 | 213500 | 214000 | 213500 | 418 |
| 411 | 20250307 | 120600 | 102066085750 | 213500 | 213500 | 214000 | 213500 | 527 |
| 412 | 20250307 | 120500 | 101953493250 | 213500 | 213000 | 214000 | 213000 | 1643 |
| 413 | 20250307 | 120400 | 101602746250 | 213500 | 213000 | 213500 | 213000 | 574 |
| 414 | 20250307 | 120300 | 101480417250 | 213500 | 213500 | 214000 | 213000 | 1083 |
| 415 | 20250307 | 120200 | 101249325750 | 213500 | 214000 | 214000 | 213500 | 1079 |
| 416 | 20250307 | 120100 | 101018642250 | 214000 | 213500 | 214500 | 213500 | 2032 |
| 417 | 20250307 | 120000 | 100584221250 | 213500 | 213000 | 214000 | 213000 | 2949 |
| 418 | 20250307 | 115900 | 99954809000 | 213000 | 213000 | 213500 | 213000 | 515 |
| 419 | 20250307 | 115800 | 99845095250 | 213000 | 213000 | 213500 | 213000 | 677 |
| 420 | 20250307 | 115700 | 99700862750 | 213500 | 213500 | 214000 | 213000 | 855 |
| 421 | 20250307 | 115600 | 99518398500 | 213500 | 213500 | 214000 | 213500 | 517 |
| 422 | 20250307 | 115500 | 99408013750 | 214000 | 214500 | 214500 | 213000 | 2754 |
| 423 | 20250307 | 115400 | 98819859250 | 214000 | 214000 | 214500 | 213500 | 1680 |
| 424 | 20250307 | 115300 | 98460578750 | 214000 | 213500 | 214000 | 213500 | 1762 |
| 425 | 20250307 | 115200 | 98083905750 | 213500 | 213500 | 214500 | 213500 | 2377 |
| 426 | 20250307 | 115100 | 97575454250 | 213500 | 213500 | 214000 | 213500 | 523 |
| 427 | 20250307 | 115000 | 97463784250 | 213500 | 213500 | 214000 | 213000 | 1465 |
| 428 | 20250307 | 114900 | 97151040750 | 213500 | 213500 | 214000 | 213000 | 2385 |
| 429 | 20250307 | 114800 | 96641798250 | 213500 | 213750 | 214000 | 213500 | 539 |
| 430 | 20250307 | 114700 | 96526694250 | 214000 | 213500 | 214000 | 213500 | 1116 |
| 431 | 20250307 | 114600 | 96288289250 | 213500 | 213500 | 214000 | 213500 | 1289 |
| 432 | 20250307 | 114500 | 96013055250 | 213500 | 214000 | 214000 | 213500 | 735 |
| 433 | 20250307 | 114400 | 95856089000 | 213500 | 214000 | 214500 | 213500 | 355 |
| 434 | 20250307 | 114300 | 95780220500 | 214000 | 214000 | 214500 | 214000 | 470 |
| 435 | 20250307 | 114200 | 95679637000 | 214000 | 213500 | 214500 | 213500 | 1487 |
| 436 | 20250307 | 114100 | 95361421000 | 213500 | 213500 | 214000 | 213000 | 766 |
| 437 | 20250307 | 114000 | 95197824500 | 213500 | 213500 | 214000 | 213500 | 742 |
| 438 | 20250307 | 113900 | 95039373500 | 213500 | 213500 | 214000 | 213500 | 565 |
| 439 | 20250307 | 113800 | 94918745000 | 213500 | 214000 | 214000 | 213500 | 421 |
| 440 | 20250307 | 113700 | 94828800500 | 214500 | 214500 | 214500 | 214000 | 536 |
| 441 | 20250307 | 113600 | 94714004500 | 214500 | 214500 | 214500 | 214000 | 2526 |
| 442 | 20250307 | 113500 | 94173160250 | 214500 | 213500 | 214500 | 213000 | 2097 |
| 443 | 20250307 | 113400 | 93724730500 | 213500 | 213000 | 213500 | 213000 | 821 |
| 444 | 20250307 | 113300 | 93549799000 | 213000 | 212500 | 213500 | 212500 | 3220 |
| 445 | 20250307 | 113200 | 92864311750 | 212500 | 212500 | 213000 | 212500 | 2909 |
| 446 | 20250307 | 113100 | 92246117000 | 212500 | 213000 | 213500 | 212500 | 1629 |
| 447 | 20250307 | 113000 | 91899179000 | 213000 | 213000 | 213500 | 213000 | 877 |
| 448 | 20250307 | 112900 | 91712362750 | 213000 | 213000 | 214000 | 213000 | 1918 |
| 449 | 20250307 | 112800 | 91302854750 | 213000 | 213000 | 213500 | 213000 | 1671 |
| 450 | 20250307 | 112700 | 90946776500 | 213000 | 213000 | 213500 | 213000 | 1086 |
| 451 | 20250307 | 112600 | 90715457000 | 213000 | 213500 | 214000 | 213000 | 722 |
| 452 | 20250307 | 112500 | 90561592000 | 213500 | 213000 | 213500 | 213000 | 4542 |
| 453 | 20250307 | 112400 | 89593582250 | 213000 | 213000 | 213500 | 213000 | 2517 |
| 454 | 20250307 | 112300 | 89056858750 | 213000 | 213000 | 213500 | 213000 | 1258 |
| 455 | 20250307 | 112200 | 88788818750 | 213000 | 213500 | 214000 | 213000 | 2481 |
| 456 | 20250307 | 112100 | 88259581500 | 213500 | 213500 | 214000 | 213000 | 2735 |
| 457 | 20250307 | 112000 | 87675624500 | 213500 | 213500 | 214000 | 213500 | 936 |
| 458 | 20250307 | 111900 | 87475638000 | 214000 | 214000 | 214500 | 213500 | 1763 |
| 459 | 20250307 | 111800 | 87098322750 | 214000 | 214000 | 214500 | 214000 | 1216 |
| 460 | 20250307 | 111700 | 86838088000 | 214000 | 214000 | 215000 | 214000 | 1048 |
| 461 | 20250307 | 111600 | 86613717000 | 214000 | 214500 | 215000 | 214000 | 795 |
| 462 | 20250307 | 111500 | 86443220500 | 214500 | 214500 | 215000 | 214000 | 2258 |
| 463 | 20250307 | 111400 | 85958640500 | 214500 | 214500 | 215000 | 214500 | 1135 |
| 464 | 20250307 | 111300 | 85715044250 | 214500 | 214500 | 215000 | 214500 | 829 |
| 465 | 20250307 | 111200 | 85537041250 | 214500 | 215000 | 215500 | 214500 | 970 |
| 466 | 20250307 | 111100 | 85328423500 | 215000 | 214500 | 215500 | 214500 | 1055 |
| 467 | 20250307 | 111000 | 85101684250 | 215000 | 215000 | 215500 | 214500 | 1908 |
| 468 | 20250307 | 110900 | 84691479250 | 215000 | 215000 | 215500 | 214500 | 1795 |
| 469 | 20250307 | 110800 | 84305575250 | 215000 | 214500 | 215000 | 214500 | 1089 |
| 470 | 20250307 | 110700 | 84071732250 | 215000 | 214500 | 215500 | 214500 | 1283 |
| 471 | 20250307 | 110600 | 83795968750 | 214500 | 214500 | 215000 | 214000 | 3511 |
| 472 | 20250307 | 110500 | 83042099000 | 214500 | 214500 | 215000 | 214500 | 995 |
| 473 | 20250307 | 110400 | 82828628000 | 214500 | 215000 | 215000 | 214500 | 983 |
| 474 | 20250307 | 110300 | 82617657000 | 214500 | 215000 | 215500 | 214500 | 1024 |
| 475 | 20250307 | 110200 | 82397529500 | 215000 | 214500 | 215500 | 214000 | 4757 |
| 476 | 20250307 | 110100 | 81375776000 | 214500 | 214500 | 215000 | 214500 | 953 |
| 477 | 20250307 | 110000 | 81171284500 | 215000 | 215000 | 215500 | 214500 | 1896 |
| 478 | 20250307 | 105900 | 80763588250 | 215000 | 215000 | 215500 | 214500 | 1060 |
| 479 | 20250307 | 105800 | 80535696250 | 215000 | 215000 | 215000 | 214500 | 1579 |
| 480 | 20250307 | 105700 | 80196493250 | 215000 | 215000 | 215500 | 214500 | 2377 |
| 481 | 20250307 | 105600 | 79685546250 | 215000 | 215500 | 215500 | 214500 | 805 |
| 482 | 20250307 | 105500 | 79512495250 | 215000 | 215000 | 215500 | 214500 | 1461 |
| 483 | 20250307 | 105400 | 79198595250 | 215000 | 215000 | 215500 | 214500 | 914 |
| 484 | 20250307 | 105300 | 79002165000 | 215000 | 213500 | 215000 | 213500 | 3837 |
| 485 | 20250307 | 105200 | 78179757750 | 213500 | 213500 | 214000 | 213000 | 4945 |
| 486 | 20250307 | 105100 | 77124772000 | 213500 | 213500 | 214000 | 213000 | 5309 |
| 487 | 20250307 | 105000 | 75991578500 | 214000 | 213500 | 214000 | 213500 | 3003 |
| 488 | 20250307 | 104900 | 75350330000 | 214000 | 214500 | 214500 | 213500 | 4182 |
| 489 | 20250307 | 104800 | 74455117750 | 214500 | 215000 | 215500 | 214000 | 12679 |
| 490 | 20250307 | 104700 | 71733623750 | 215500 | 215000 | 215500 | 215000 | 3615 |
| 491 | 20250307 | 104600 | 70956050750 | 215000 | 215500 | 216000 | 215000 | 5165 |
| 492 | 20250307 | 104500 | 69843443250 | 215500 | 216000 | 216500 | 215500 | 3715 |
| 493 | 20250307 | 104400 | 69041402000 | 216000 | 216000 | 216500 | 216000 | 1252 |
| 494 | 20250307 | 104300 | 68770804000 | 216000 | 216000 | 216500 | 216000 | 1629 |
| 495 | 20250307 | 104200 | 68418456000 | 216000 | 216000 | 216500 | 216000 | 2381 |
| 496 | 20250307 | 104100 | 67903564000 | 216000 | 216000 | 216500 | 216000 | 1127 |
| 497 | 20250307 | 104000 | 67660118000 | 216000 | 217000 | 217000 | 216000 | 1302 |
| 498 | 20250307 | 103900 | 67378389750 | 216500 | 216000 | 217000 | 216000 | 3950 |
| 499 | 20250307 | 103800 | 66523912000 | 216000 | 216000 | 216500 | 216000 | 1885 |
| 500 | 20250307 | 103700 | 66116675250 | 216000 | 215500 | 216500 | 215500 | 3801 |
| 501 | 20250307 | 103600 | 65295752000 | 216000 | 216500 | 216500 | 216000 | 6836 |
| 502 | 20250307 | 103500 | 63818198250 | 216500 | 216500 | 217000 | 216500 | 2495 |
| 503 | 20250307 | 103400 | 63278018000 | 216500 | 217000 | 217000 | 216500 | 1049 |
| 504 | 20250307 | 103300 | 63050823500 | 217000 | 217000 | 217500 | 216500 | 4138 |
| 505 | 20250307 | 103200 | 62152751500 | 217000 | 217000 | 217500 | 217000 | 2055 |
| 506 | 20250307 | 103100 | 61706785000 | 217000 | 217500 | 218000 | 217000 | 4085 |
| 507 | 20250307 | 103000 | 60818481250 | 217500 | 217500 | 218000 | 217500 | 1055 |
| 508 | 20250307 | 102900 | 60588911500 | 217500 | 218500 | 218500 | 217500 | 812 |
| 509 | 20250307 | 102800 | 60412163250 | 218000 | 217500 | 218500 | 217500 | 1639 |
| 510 | 20250307 | 102700 | 60055091750 | 217500 | 218000 | 218500 | 217500 | 1127 |
| 511 | 20250307 | 102600 | 59809427750 | 218000 | 218000 | 218250 | 217500 | 1317 |
| 512 | 20250307 | 102500 | 59522392250 | 218000 | 218500 | 219000 | 217500 | 3846 |
| 513 | 20250307 | 102400 | 58683001250 | 219000 | 219000 | 219000 | 218500 | 747 |
| 514 | 20250307 | 102300 | 58519583250 | 219000 | 218500 | 219500 | 218500 | 1225 |
| 515 | 20250307 | 102200 | 58251530750 | 219500 | 219000 | 219500 | 218500 | 1343 |
| 516 | 20250307 | 102100 | 57957577750 | 219000 | 219500 | 219500 | 218500 | 768 |
| 517 | 20250307 | 102000 | 57789589750 | 219000 | 219000 | 219500 | 218500 | 275 |
| 518 | 20250307 | 101900 | 57729371250 | 219000 | 218500 | 220000 | 218500 | 1682 |
| 519 | 20250307 | 101800 | 57360723750 | 218500 | 218500 | 219000 | 218500 | 398 |
| 520 | 20250307 | 101700 | 57273732750 | 218500 | 218500 | 219000 | 218500 | 248 |
| 521 | 20250307 | 101600 | 57219528750 | 218500 | 219000 | 219500 | 218500 | 1931 |
| 522 | 20250307 | 101500 | 56796232250 | 219000 | 219250 | 219500 | 219000 | 675 |
| 523 | 20250307 | 101400 | 56648243500 | 219250 | 219500 | 220000 | 219000 | 984 |
| 524 | 20250307 | 101300 | 56432496750 | 220000 | 219500 | 220000 | 219500 | 359 |
| 525 | 20250307 | 101200 | 56353614750 | 220000 | 220500 | 220500 | 219500 | 1639 |
| 526 | 20250307 | 101100 | 55992726250 | 220500 | 219000 | 220500 | 219000 | 3490 |
| 527 | 20250307 | 101000 | 55225417000 | 219000 | 219000 | 219500 | 219000 | 1105 |
| 528 | 20250307 | 100900 | 54983385500 | 219000 | 219000 | 219500 | 219000 | 155 |
| 529 | 20250307 | 100800 | 54949435750 | 219500 | 219000 | 219500 | 219000 | 182 |
| 530 | 20250307 | 100700 | 54909539750 | 219500 | 219500 | 220000 | 219000 | 203 |
| 531 | 20250307 | 100600 | 54865036750 | 219500 | 219250 | 220000 | 219000 | 813 |
| 532 | 20250307 | 100500 | 54686598000 | 219000 | 219000 | 219500 | 218500 | 376 |
| 533 | 20250307 | 100400 | 54604237000 | 219000 | 218500 | 219000 | 218000 | 2611 |
| 534 | 20250307 | 100300 | 54033262000 | 218000 | 218500 | 219000 | 218000 | 720 |
| 535 | 20250307 | 100200 | 53875954500 | 218500 | 218500 | 219000 | 218000 | 962 |
| 536 | 20250307 | 100100 | 53665603000 | 218500 | 218000 | 219000 | 218000 | 976 |
| 537 | 20250307 | 100000 | 53452352000 | 218500 | 218000 | 218500 | 217500 | 3839 |
| 538 | 20250307 | 095900 | 52615614250 | 218500 | 218500 | 218500 | 218000 | 385 |
| 539 | 20250307 | 095800 | 52531652750 | 218500 | 218500 | 219000 | 218000 | 1350 |
| 540 | 20250307 | 095700 | 52236835250 | 218500 | 219000 | 219000 | 218500 | 811 |
| 541 | 20250307 | 095600 | 52059627250 | 218500 | 219000 | 219500 | 218500 | 890 |
| 542 | 20250307 | 095500 | 51865033750 | 219000 | 219500 | 219500 | 219000 | 870 |
| 543 | 20250307 | 095400 | 51674331750 | 219500 | 219500 | 220000 | 219000 | 348 |
| 544 | 20250307 | 095300 | 51597885250 | 219500 | 219500 | 220500 | 219000 | 2345 |
| 545 | 20250307 | 095200 | 51082087250 | 219500 | 218500 | 220000 | 218000 | 2464 |
| 546 | 20250307 | 095100 | 50542704750 | 218500 | 218500 | 219000 | 218500 | 722 |
| 547 | 20250307 | 095000 | 50384892750 | 218500 | 219500 | 219750 | 218500 | 2755 |
| 548 | 20250307 | 094900 | 49781281750 | 219500 | 220000 | 220500 | 219500 | 1082 |
| 549 | 20250307 | 094800 | 49543447500 | 220000 | 220500 | 221000 | 220000 | 716 |
| 550 | 20250307 | 094700 | 49385575000 | 220500 | 219000 | 221000 | 219000 | 1491 |
| 551 | 20250307 | 094600 | 49057615000 | 219000 | 220000 | 220000 | 219000 | 1750 |
| 552 | 20250307 | 094500 | 48673229750 | 220500 | 219000 | 220500 | 218500 | 2831 |
| 553 | 20250307 | 094400 | 48052382500 | 219000 | 218000 | 219000 | 217500 | 2467 |
| 554 | 20250307 | 094300 | 47514067750 | 217500 | 217500 | 218000 | 217500 | 1491 |
| 555 | 20250307 | 094200 | 47189671500 | 217500 | 219000 | 219000 | 217500 | 4774 |
| 556 | 20250307 | 094100 | 46147996000 | 218500 | 219000 | 219000 | 218500 | 680 |
| 557 | 20250307 | 094000 | 45999350500 | 219000 | 219750 | 219750 | 218500 | 4272 |
| 558 | 20250307 | 093900 | 45062593250 | 220000 | 220250 | 220500 | 219500 | 3754 |
| 559 | 20250307 | 093800 | 44236860000 | 220000 | 220500 | 221000 | 220000 | 1691 |
| 560 | 20250307 | 093700 | 43864333750 | 220500 | 220500 | 221000 | 220500 | 1418 |
| 561 | 20250307 | 093600 | 43551539250 | 220500 | 220500 | 221000 | 220500 | 770 |
| 562 | 20250307 | 093500 | 43381702500 | 220500 | 220500 | 221000 | 220500 | 873 |
| 563 | 20250307 | 093400 | 43189197500 | 220500 | 220500 | 221000 | 220500 | 784 |
| 564 | 20250307 | 093300 | 43016209500 | 220500 | 220500 | 221000 | 220500 | 2209 |
| 565 | 20250307 | 093200 | 42528791500 | 221000 | 221500 | 222000 | 220500 | 1872 |
| 566 | 20250307 | 093100 | 42114456500 | 221000 | 221000 | 222000 | 221000 | 941 |
| 567 | 20250307 | 093000 | 41906090500 | 221000 | 221500 | 221500 | 220500 | 1138 |
| 568 | 20250307 | 092900 | 41654511500 | 221000 | 222000 | 222000 | 221000 | 1464 |
| 569 | 20250307 | 092800 | 41330258000 | 221500 | 222000 | 222000 | 221500 | 554 |
| 570 | 20250307 | 092700 | 41207435500 | 222000 | 220500 | 222500 | 220500 | 2178 |
| 571 | 20250307 | 092600 | 40725254250 | 220500 | 220500 | 221000 | 220500 | 1690 |
| 572 | 20250307 | 092500 | 40351918250 | 220500 | 221500 | 221500 | 220500 | 2372 |
| 573 | 20250307 | 092400 | 39827674250 | 221500 | 221000 | 221500 | 221000 | 1564 |
| 574 | 20250307 | 092300 | 39481399000 | 221000 | 221000 | 221500 | 220500 | 1651 |
| 575 | 20250307 | 092200 | 39116505750 | 221000 | 221000 | 221500 | 220000 | 7847 |
| 576 | 20250307 | 092100 | 37385369500 | 221500 | 220750 | 221500 | 220500 | 1671 |
| 577 | 20250307 | 092000 | 37016288000 | 220500 | 223500 | 223500 | 220500 | 9269 |
| 578 | 20250307 | 091900 | 34952997000 | 223000 | 223000 | 224000 | 222500 | 6220 |
| 579 | 20250307 | 091800 | 33564469500 | 222500 | 221000 | 223000 | 221000 | 7831 |
| 580 | 20250307 | 091700 | 31826759750 | 221500 | 220500 | 221500 | 220500 | 5979 |
| 581 | 20250307 | 091600 | 30505510000 | 220500 | 219000 | 221000 | 219000 | 5595 |
| 582 | 20250307 | 091500 | 29274985000 | 219000 | 217500 | 219000 | 217500 | 2757 |
| 583 | 20250307 | 091400 | 28673877250 | 218000 | 218000 | 218000 | 217000 | 2734 |
| 584 | 20250307 | 091300 | 28078971250 | 218000 | 217500 | 218500 | 217500 | 1760 |
| 585 | 20250307 | 091200 | 27695617250 | 218500 | 218750 | 219000 | 217000 | 3971 |
| 586 | 20250307 | 091100 | 26831494750 | 218750 | 218000 | 219000 | 218000 | 3383 |
| 587 | 20250307 | 091000 | 26091752500 | 218000 | 215500 | 218500 | 215500 | 5030 |
| 588 | 20250307 | 090900 | 25000668500 | 215500 | 216000 | 217000 | 215000 | 13409 |
| 589 | 20250307 | 090800 | 22106786500 | 215500 | 217000 | 217500 | 215500 | 9080 |
| 590 | 20250307 | 090700 | 20142367000 | 217000 | 218000 | 218500 | 217000 | 5619 |
| 591 | 20250307 | 090600 | 18920147750 | 218000 | 220500 | 220500 | 218000 | 7311 |
| 592 | 20250307 | 090500 | 17316289750 | 220500 | 220000 | 221000 | 219500 | 5254 |
| 593 | 20250307 | 090400 | 16158776750 | 220000 | 218500 | 220000 | 218000 | 5574 |
| 594 | 20250307 | 090300 | 14938488500 | 218500 | 218000 | 219000 | 216500 | 10616 |
| 595 | 20250307 | 090200 | 12627308500 | 217500 | 218000 | 220000 | 217000 | 14236 |
| 596 | 20250307 | 090100 | 9520518000 | 217500 | 222500 | 223500 | 217500 | 16668 |
| 597 | 20250307 | 090000 | 5854959000 | 222500 | 226000 | 227000 | 222000 | 25039 |