35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 3 | 20250317 | 185300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20250317 | 185200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20250317 | 185100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20250317 | 185000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20250317 | 184900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20250317 | 184800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20250317 | 184700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20250317 | 184600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20250317 | 184500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20250317 | 184400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20250317 | 184300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20250317 | 184200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20250317 | 184100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20250317 | 184000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20250317 | 183900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20250317 | 183800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20250317 | 183700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20250317 | 183600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20250317 | 183500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20250317 | 183400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20250317 | 183300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20250317 | 183200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20250317 | 183100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20250317 | 183000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20250317 | 182900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20250317 | 182800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20250317 | 182700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20250317 | 182600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20250317 | 182500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20250317 | 182400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 33 | 20250317 | 182300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20250317 | 182200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20250317 | 182100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20250317 | 182000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20250317 | 181900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20250317 | 181800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20250317 | 181700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20250317 | 181600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20250317 | 181500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20250317 | 181400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20250317 | 181300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20250317 | 181200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20250317 | 181100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20250317 | 181000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20250317 | 180900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20250317 | 180800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20250317 | 180700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20250317 | 180600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20250317 | 180500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20250317 | 180400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20250317 | 180300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20250317 | 180200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20250317 | 180100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20250317 | 180000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20250317 | 175900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20250317 | 175800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20250317 | 175700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20250317 | 175600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20250317 | 175500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20250317 | 175400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 63 | 20250317 | 175300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20250317 | 175200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20250317 | 175100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20250317 | 175000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20250317 | 174900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20250317 | 174800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20250317 | 174700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20250317 | 174600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20250317 | 174500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20250317 | 174400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20250317 | 174300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20250317 | 174200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20250317 | 174100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20250317 | 174000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20250317 | 173900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20250317 | 173800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20250317 | 173700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20250317 | 173600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20250317 | 173500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20250317 | 173400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20250317 | 173300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20250317 | 173200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20250317 | 173100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20250317 | 173000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20250317 | 172900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20250317 | 172800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20250317 | 172700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20250317 | 172600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20250317 | 172500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20250317 | 172400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 93 | 20250317 | 172300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20250317 | 172200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20250317 | 172100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20250317 | 172000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20250317 | 171900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20250317 | 171800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20250317 | 171700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20250317 | 171600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20250317 | 171500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20250317 | 171400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20250317 | 171300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20250317 | 171200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20250317 | 171100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20250317 | 171000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20250317 | 170900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20250317 | 170800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20250317 | 170700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20250317 | 170600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20250317 | 170500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20250317 | 170400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20250317 | 170300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20250317 | 170200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20250317 | 170100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20250317 | 170000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20250317 | 165900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20250317 | 165800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20250317 | 165700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20250317 | 165600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20250317 | 165500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20250317 | 165400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 123 | 20250317 | 165300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20250317 | 165200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20250317 | 165100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20250317 | 165000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20250317 | 164900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20250317 | 164800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20250317 | 164700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20250317 | 164600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20250317 | 164500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20250317 | 164400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20250317 | 164300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20250317 | 164200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20250317 | 164100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20250317 | 164000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20250317 | 163900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20250317 | 163800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20250317 | 163700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20250317 | 163600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20250317 | 163500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20250317 | 163400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20250317 | 163300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20250317 | 163200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20250317 | 163100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20250317 | 163000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20250317 | 162900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20250317 | 162800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20250317 | 162700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20250317 | 162600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20250317 | 162500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20250317 | 162400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 153 | 20250317 | 162300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20250317 | 162200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20250317 | 162100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20250317 | 162000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20250317 | 161900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20250317 | 161800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20250317 | 161700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20250317 | 161600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20250317 | 161500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20250317 | 161400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20250317 | 161300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20250317 | 161200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20250317 | 161100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20250317 | 161000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20250317 | 160900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20250317 | 160800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20250317 | 160700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20250317 | 160600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20250317 | 160500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20250317 | 160400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20250317 | 160300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20250317 | 160200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20250317 | 160100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20250317 | 160000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20250317 | 155900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20250317 | 155800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20250317 | 155700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20250317 | 155600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20250317 | 155500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20250317 | 155400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 183 | 20250317 | 155300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20250317 | 155200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20250317 | 155100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20250317 | 155000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20250317 | 154900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20250317 | 154800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20250317 | 154700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20250317 | 154600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20250317 | 154500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20250317 | 154400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20250317 | 154300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20250317 | 154200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20250317 | 154100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20250317 | 154000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20250317 | 153900 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20250317 | 153800 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20250317 | 153700 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20250317 | 153600 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20250317 | 153500 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20250317 | 153400 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20250317 | 153300 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20250317 | 153200 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20250317 | 153100 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20250317 | 153000 | 49571662250 | 216500 | 216500 | 216500 | 216500 | 21045 |
| 207 | 20250317 | 152900 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20250317 | 152800 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20250317 | 152700 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20250317 | 152600 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20250317 | 152500 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20250317 | 152400 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 213 | 20250317 | 152300 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20250317 | 152200 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20250317 | 152100 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20250317 | 152000 | 45015419750 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20250317 | 151900 | 45015419750 | 216500 | 216500 | 217000 | 216500 | 774 |
| 218 | 20250317 | 151800 | 44847587750 | 217000 | 216500 | 217000 | 216500 | 331 |
| 219 | 20250317 | 151700 | 44775905250 | 216500 | 216500 | 217000 | 216500 | 466 |
| 220 | 20250317 | 151600 | 44674993000 | 216500 | 216500 | 217000 | 216500 | 647 |
| 221 | 20250317 | 151500 | 44534895000 | 216500 | 217000 | 217000 | 216500 | 382 |
| 222 | 20250317 | 151400 | 44452120250 | 216750 | 217000 | 217000 | 216750 | 223 |
| 223 | 20250317 | 151300 | 44403749500 | 217000 | 216500 | 217000 | 216250 | 603 |
| 224 | 20250317 | 151200 | 44273196250 | 216500 | 216500 | 216500 | 216250 | 463 |
| 225 | 20250317 | 151100 | 44172969000 | 216250 | 216250 | 216500 | 216250 | 277 |
| 226 | 20250317 | 151000 | 44113009000 | 216250 | 216250 | 216500 | 216000 | 209 |
| 227 | 20250317 | 150900 | 44067819500 | 216500 | 216000 | 216500 | 216000 | 274 |
| 228 | 20250317 | 150800 | 44008538500 | 216500 | 216500 | 216500 | 216000 | 1541 |
| 229 | 20250317 | 150700 | 43674956500 | 216000 | 216000 | 216500 | 216000 | 154 |
| 230 | 20250317 | 150600 | 43641661500 | 216500 | 216250 | 216500 | 216000 | 443 |
| 231 | 20250317 | 150500 | 43545793750 | 216500 | 216250 | 216500 | 216000 | 1077 |
| 232 | 20250317 | 150400 | 43312660000 | 216500 | 216500 | 216500 | 216000 | 226 |
| 233 | 20250317 | 150300 | 43263762000 | 216500 | 216000 | 216500 | 216000 | 276 |
| 234 | 20250317 | 150200 | 43204114500 | 216000 | 216500 | 216500 | 216000 | 621 |
| 235 | 20250317 | 150100 | 43069971000 | 216000 | 216000 | 216500 | 216000 | 717 |
| 236 | 20250317 | 150000 | 42915048000 | 216000 | 216500 | 216500 | 216000 | 204 |
| 237 | 20250317 | 145900 | 42870935250 | 216000 | 216500 | 216500 | 216000 | 306 |
| 238 | 20250317 | 145800 | 42804766000 | 216500 | 216000 | 216500 | 216000 | 277 |
| 239 | 20250317 | 145700 | 42744855750 | 216500 | 216500 | 216750 | 216000 | 771 |
| 240 | 20250317 | 145600 | 42577979000 | 216500 | 216750 | 216750 | 216500 | 219 |
| 241 | 20250317 | 145500 | 42530558500 | 216750 | 216500 | 216750 | 216500 | 326 |
| 242 | 20250317 | 145400 | 42459972250 | 216500 | 216000 | 217000 | 216000 | 770 |
| 243 | 20250317 | 145300 | 42293316250 | 216500 | 216500 | 216500 | 216000 | 203 |
| 244 | 20250317 | 145200 | 42249412250 | 216500 | 216000 | 216500 | 216000 | 176 |
| 245 | 20250317 | 145100 | 42211333250 | 216000 | 216000 | 216500 | 216000 | 221 |
| 246 | 20250317 | 145000 | 42163557250 | 216000 | 216500 | 216500 | 216000 | 352 |
| 247 | 20250317 | 144900 | 42087365250 | 217000 | 216500 | 217000 | 216500 | 216 |
| 248 | 20250317 | 144800 | 42040596500 | 216500 | 216500 | 217000 | 216500 | 295 |
| 249 | 20250317 | 144700 | 41976710000 | 216500 | 216500 | 217000 | 216500 | 176 |
| 250 | 20250317 | 144600 | 41938596000 | 216500 | 216500 | 217000 | 216500 | 253 |
| 251 | 20250317 | 144500 | 41883819500 | 217000 | 216500 | 217000 | 216500 | 287 |
| 252 | 20250317 | 144400 | 41821674250 | 216000 | 216500 | 217000 | 216000 | 753 |
| 253 | 20250317 | 144300 | 41658744750 | 216500 | 216500 | 217000 | 216000 | 1070 |
| 254 | 20250317 | 144200 | 41427242750 | 216500 | 216500 | 217000 | 216500 | 513 |
| 255 | 20250317 | 144100 | 41316101250 | 217000 | 216500 | 217000 | 216500 | 251 |
| 256 | 20250317 | 144000 | 41261750750 | 216500 | 216000 | 217000 | 216000 | 94 |
| 257 | 20250317 | 143900 | 41241400250 | 217000 | 216500 | 217000 | 216000 | 678 |
| 258 | 20250317 | 143800 | 41094657000 | 216500 | 216500 | 217000 | 216000 | 713 |
| 259 | 20250317 | 143700 | 40940318000 | 216500 | 217000 | 217000 | 216500 | 135 |
| 260 | 20250317 | 143600 | 40911087500 | 217000 | 216500 | 217000 | 216500 | 245 |
| 261 | 20250317 | 143500 | 40858034500 | 216500 | 217000 | 217000 | 216500 | 165 |
| 262 | 20250317 | 143400 | 40822282500 | 216500 | 216500 | 217000 | 216500 | 174 |
| 263 | 20250317 | 143300 | 40784595500 | 216500 | 216500 | 216500 | 216000 | 265 |
| 264 | 20250317 | 143200 | 40727275750 | 216250 | 216000 | 216500 | 216000 | 379 |
| 265 | 20250317 | 143100 | 40645295000 | 216500 | 216000 | 216500 | 216000 | 267 |
| 266 | 20250317 | 143000 | 40587599000 | 216500 | 216500 | 216500 | 216000 | 274 |
| 267 | 20250317 | 142900 | 40528373500 | 216000 | 216500 | 216500 | 216000 | 468 |
| 268 | 20250317 | 142800 | 40427209500 | 216500 | 216250 | 216500 | 216000 | 436 |
| 269 | 20250317 | 142700 | 40332857000 | 216250 | 216000 | 216500 | 216000 | 235 |
| 270 | 20250317 | 142600 | 40282055250 | 216500 | 216500 | 216500 | 216000 | 148 |
| 271 | 20250317 | 142500 | 40250062750 | 216500 | 216000 | 216500 | 216000 | 781 |
| 272 | 20250317 | 142400 | 40081065250 | 216000 | 216000 | 216500 | 216000 | 1180 |
| 273 | 20250317 | 142300 | 39826179250 | 216500 | 216000 | 216500 | 216000 | 229 |
| 274 | 20250317 | 142200 | 39776712250 | 216500 | 216000 | 216500 | 216000 | 209 |
| 275 | 20250317 | 142100 | 39731543750 | 216000 | 216500 | 216500 | 216000 | 336 |
| 276 | 20250317 | 142000 | 39658865750 | 216500 | 216000 | 217000 | 216000 | 281 |
| 277 | 20250317 | 141900 | 39598063250 | 216500 | 217000 | 217000 | 216000 | 511 |
| 278 | 20250317 | 141800 | 39487449250 | 216500 | 216000 | 217000 | 216000 | 2230 |
| 279 | 20250317 | 141700 | 39003929250 | 216500 | 216500 | 216500 | 216000 | 73 |
| 280 | 20250317 | 141600 | 38988151250 | 216500 | 216250 | 216500 | 216000 | 247 |
| 281 | 20250317 | 141500 | 38934763500 | 216000 | 216500 | 216500 | 216000 | 168 |
| 282 | 20250317 | 141400 | 38898467000 | 216000 | 216500 | 217000 | 216000 | 407 |
| 283 | 20250317 | 141300 | 38810406500 | 216000 | 216750 | 217000 | 216000 | 1380 |
| 284 | 20250317 | 141200 | 38511684750 | 216500 | 216500 | 217000 | 216500 | 228 |
| 285 | 20250317 | 141100 | 38462312000 | 216500 | 216500 | 217000 | 216500 | 208 |
| 286 | 20250317 | 141000 | 38417273250 | 217000 | 216500 | 217000 | 216500 | 219 |
| 287 | 20250317 | 140900 | 38369855250 | 216500 | 216500 | 217000 | 216000 | 271 |
| 288 | 20250317 | 140800 | 38311199250 | 216000 | 216250 | 217000 | 216000 | 747 |
| 289 | 20250317 | 140700 | 38149528250 | 216500 | 216500 | 216750 | 216000 | 1469 |
| 290 | 20250317 | 140600 | 37831530000 | 216500 | 217000 | 217500 | 216500 | 1660 |
| 291 | 20250317 | 140500 | 37471398500 | 217000 | 217000 | 217500 | 217000 | 184 |
| 292 | 20250317 | 140400 | 37431465000 | 217000 | 217500 | 217500 | 217000 | 255 |
| 293 | 20250317 | 140300 | 37376113750 | 217250 | 216750 | 217500 | 216750 | 673 |
| 294 | 20250317 | 140200 | 37230114000 | 217000 | 217000 | 217000 | 216500 | 175 |
| 295 | 20250317 | 140100 | 37192187750 | 217000 | 216500 | 217000 | 216500 | 838 |
| 296 | 20250317 | 140000 | 37010425250 | 216500 | 216500 | 217000 | 216500 | 326 |
| 297 | 20250317 | 135900 | 36939781750 | 216500 | 217000 | 217000 | 216500 | 507 |
| 298 | 20250317 | 135800 | 36829901750 | 216500 | 217000 | 217500 | 216500 | 2583 |
| 299 | 20250317 | 135700 | 36269592750 | 217000 | 217000 | 217500 | 217000 | 194 |
| 300 | 20250317 | 135600 | 36227484000 | 217000 | 217000 | 217500 | 217000 | 314 |
| 301 | 20250317 | 135500 | 36159343000 | 217000 | 217250 | 217500 | 217000 | 476 |
| 302 | 20250317 | 135400 | 36056014250 | 217250 | 217500 | 217750 | 217000 | 1044 |
| 303 | 20250317 | 135300 | 35828998250 | 217500 | 217000 | 218000 | 217000 | 2314 |
| 304 | 20250317 | 135200 | 35325212750 | 217000 | 217000 | 217500 | 217000 | 282 |
| 305 | 20250317 | 135100 | 35263929500 | 217500 | 217000 | 217500 | 217000 | 376 |
| 306 | 20250317 | 135000 | 35182217000 | 217000 | 217000 | 217500 | 217000 | 2196 |
| 307 | 20250317 | 134900 | 34704657500 | 217500 | 217500 | 217500 | 217000 | 3468 |
| 308 | 20250317 | 134800 | 33950442000 | 217500 | 217000 | 217500 | 217000 | 221 |
| 309 | 20250317 | 134700 | 33902468250 | 217000 | 217500 | 217500 | 217000 | 141 |
| 310 | 20250317 | 134600 | 33871862750 | 217000 | 217000 | 217500 | 217000 | 404 |
| 311 | 20250317 | 134500 | 33784070750 | 217000 | 217500 | 217500 | 217000 | 178 |
| 312 | 20250317 | 134400 | 33745436250 | 217000 | 217000 | 217500 | 217000 | 120 |
| 313 | 20250317 | 134300 | 33719390250 | 217000 | 217000 | 217500 | 217000 | 146 |
| 314 | 20250317 | 134200 | 33687702000 | 217000 | 217500 | 217500 | 217000 | 153 |
| 315 | 20250317 | 134100 | 33654484750 | 217000 | 217500 | 217500 | 217000 | 276 |
| 316 | 20250317 | 134000 | 33594588250 | 217500 | 217000 | 217500 | 217000 | 163 |
| 317 | 20250317 | 133900 | 33559206750 | 217000 | 217500 | 217500 | 217000 | 506 |
| 318 | 20250317 | 133800 | 33449241750 | 217500 | 217000 | 217500 | 217000 | 147 |
| 319 | 20250317 | 133700 | 33417329000 | 217000 | 217500 | 217500 | 217000 | 198 |
| 320 | 20250317 | 133600 | 33374334500 | 217500 | 216500 | 218000 | 216500 | 7836 |
| 321 | 20250317 | 133500 | 31671746000 | 216500 | 216500 | 217000 | 216000 | 213 |
| 322 | 20250317 | 133400 | 31625629500 | 216000 | 216500 | 217000 | 216000 | 672 |
| 323 | 20250317 | 133300 | 31480146250 | 216500 | 217000 | 217000 | 216500 | 198 |
| 324 | 20250317 | 133200 | 31437273750 | 217000 | 217000 | 217000 | 216500 | 202 |
| 325 | 20250317 | 133100 | 31393530750 | 216500 | 217000 | 217000 | 216500 | 205 |
| 326 | 20250317 | 133000 | 31349135750 | 216500 | 217000 | 217000 | 216500 | 172 |
| 327 | 20250317 | 132900 | 31311839750 | 216500 | 216500 | 217000 | 216500 | 362 |
| 328 | 20250317 | 132800 | 31233460500 | 216500 | 216500 | 217000 | 216500 | 118 |
| 329 | 20250317 | 132700 | 31207907000 | 216500 | 216500 | 217000 | 216000 | 377 |
| 330 | 20250317 | 132600 | 31126199500 | 216500 | 216500 | 217000 | 216000 | 215 |
| 331 | 20250317 | 132500 | 31079672000 | 216500 | 216500 | 217000 | 216500 | 112 |
| 332 | 20250317 | 132400 | 31055420750 | 216500 | 216500 | 217000 | 216000 | 516 |
| 333 | 20250317 | 132300 | 30943711500 | 216500 | 216500 | 217000 | 216500 | 69 |
| 334 | 20250317 | 132200 | 30928766000 | 216500 | 216000 | 217000 | 216000 | 1636 |
| 335 | 20250317 | 132100 | 30574572500 | 216000 | 216000 | 216500 | 216000 | 141 |
| 336 | 20250317 | 132000 | 30544113000 | 216000 | 216000 | 216500 | 216000 | 262 |
| 337 | 20250317 | 131900 | 30487514500 | 216500 | 216000 | 216500 | 216000 | 765 |
| 338 | 20250317 | 131800 | 30322255000 | 216500 | 216000 | 216500 | 216000 | 113 |
| 339 | 20250317 | 131700 | 30297843500 | 216000 | 216500 | 216500 | 216000 | 215 |
| 340 | 20250317 | 131600 | 30251372000 | 216000 | 216500 | 216500 | 216000 | 50 |
| 341 | 20250317 | 131500 | 30240557000 | 216000 | 216500 | 216500 | 216000 | 198 |
| 342 | 20250317 | 131400 | 30197785250 | 216000 | 216000 | 216500 | 216000 | 273 |
| 343 | 20250317 | 131300 | 30138812250 | 216500 | 216500 | 216500 | 216000 | 1971 |
| 344 | 20250317 | 131200 | 29712111750 | 216000 | 216000 | 216500 | 216000 | 213 |
| 345 | 20250317 | 131100 | 29666099500 | 216000 | 215500 | 216500 | 215500 | 2302 |
| 346 | 20250317 | 131000 | 29168892500 | 215500 | 216000 | 216000 | 215500 | 146 |
| 347 | 20250317 | 130900 | 29137420750 | 215500 | 216000 | 216000 | 215500 | 86 |
| 348 | 20250317 | 130800 | 29118877750 | 215500 | 215500 | 216000 | 215500 | 242 |
| 349 | 20250317 | 130700 | 29066712250 | 215500 | 215500 | 216000 | 215500 | 183 |
| 350 | 20250317 | 130600 | 29027246250 | 215500 | 215500 | 216000 | 215500 | 144 |
| 351 | 20250317 | 130500 | 28996208500 | 216000 | 216000 | 216000 | 215500 | 195 |
| 352 | 20250317 | 130400 | 28954135000 | 215500 | 216000 | 216000 | 215500 | 131 |
| 353 | 20250317 | 130300 | 28925885000 | 215500 | 215750 | 216000 | 215500 | 186 |
| 354 | 20250317 | 130200 | 28885761500 | 216000 | 216000 | 216000 | 215500 | 114 |
| 355 | 20250317 | 130100 | 28861162500 | 215500 | 215500 | 216000 | 215500 | 249 |
| 356 | 20250317 | 130000 | 28807489000 | 215500 | 216000 | 216000 | 215500 | 202 |
| 357 | 20250317 | 125900 | 28763936500 | 216000 | 215500 | 216000 | 215500 | 160 |
| 358 | 20250317 | 125800 | 28729423000 | 216000 | 216000 | 216000 | 215500 | 155 |
| 359 | 20250317 | 125700 | 28695995000 | 216000 | 215500 | 216000 | 215500 | 219 |
| 360 | 20250317 | 125600 | 28648778750 | 215500 | 215500 | 216000 | 215500 | 263 |
| 361 | 20250317 | 125500 | 28592023250 | 216000 | 215500 | 216000 | 215500 | 73 |
| 362 | 20250317 | 125400 | 28576283750 | 215500 | 215500 | 216000 | 215500 | 332 |
| 363 | 20250317 | 125300 | 28504730750 | 215500 | 215500 | 216000 | 215500 | 131 |
| 364 | 20250317 | 125200 | 28476499250 | 216000 | 215500 | 216000 | 215500 | 111 |
| 365 | 20250317 | 125100 | 28452573500 | 215500 | 216000 | 216000 | 215500 | 1346 |
| 366 | 20250317 | 125000 | 28161893000 | 216000 | 216000 | 216500 | 216000 | 111 |
| 367 | 20250317 | 124900 | 28137908500 | 216000 | 216000 | 216500 | 216000 | 123 |
| 368 | 20250317 | 124800 | 28111323500 | 216000 | 216000 | 216500 | 216000 | 106 |
| 369 | 20250317 | 124700 | 28088416500 | 216000 | 216500 | 216500 | 215500 | 148 |
| 370 | 20250317 | 124600 | 28056470750 | 215500 | 215500 | 216000 | 215500 | 243 |
| 371 | 20250317 | 124500 | 28004029750 | 215500 | 215500 | 216000 | 215500 | 114 |
| 372 | 20250317 | 124400 | 27979442750 | 216000 | 216000 | 216500 | 215500 | 457 |
| 373 | 20250317 | 124300 | 27880734750 | 216000 | 216000 | 216500 | 216000 | 488 |
| 374 | 20250317 | 124200 | 27775319750 | 216000 | 216500 | 216500 | 216000 | 91 |
| 375 | 20250317 | 124100 | 27755656000 | 216000 | 215500 | 216000 | 215500 | 1421 |
| 376 | 20250317 | 124000 | 27448818000 | 215500 | 215500 | 216000 | 215500 | 139 |
| 377 | 20250317 | 123900 | 27418843000 | 215500 | 215500 | 216000 | 215500 | 154 |
| 378 | 20250317 | 123800 | 27385642000 | 216000 | 215500 | 216000 | 215500 | 136 |
| 379 | 20250317 | 123700 | 27356314250 | 215500 | 216000 | 216000 | 215500 | 158 |
| 380 | 20250317 | 123600 | 27322234250 | 215500 | 215500 | 216000 | 215500 | 210 |
| 381 | 20250317 | 123500 | 27276975750 | 215500 | 215500 | 216000 | 215500 | 175 |
| 382 | 20250317 | 123400 | 27239256750 | 215500 | 215500 | 216000 | 215500 | 126 |
| 383 | 20250317 | 123300 | 27212103250 | 215500 | 215500 | 216000 | 215500 | 188 |
| 384 | 20250317 | 123200 | 27171584500 | 216000 | 215500 | 216000 | 215500 | 306 |
| 385 | 20250317 | 123100 | 27105539000 | 215500 | 215500 | 216000 | 215500 | 238 |
| 386 | 20250317 | 123000 | 27054248000 | 215500 | 216000 | 216000 | 215500 | 209 |
| 387 | 20250317 | 122900 | 27009179750 | 215500 | 215500 | 216000 | 215500 | 187 |
| 388 | 20250317 | 122800 | 26968867500 | 215500 | 215500 | 216000 | 215500 | 113 |
| 389 | 20250317 | 122700 | 26944510500 | 216000 | 215500 | 216000 | 215500 | 546 |
| 390 | 20250317 | 122600 | 26826841500 | 215500 | 215500 | 216000 | 215500 | 146 |
| 391 | 20250317 | 122500 | 26795367500 | 216000 | 215500 | 216000 | 215500 | 184 |
| 392 | 20250317 | 122400 | 26755702000 | 215500 | 215500 | 216000 | 215500 | 207 |
| 393 | 20250317 | 122300 | 26711054750 | 215500 | 215750 | 216000 | 215500 | 71 |
| 394 | 20250317 | 122200 | 26695753500 | 215500 | 216000 | 216000 | 215500 | 195 |
| 395 | 20250317 | 122100 | 26653716500 | 216000 | 215500 | 216000 | 215500 | 202 |
| 396 | 20250317 | 122000 | 26610146500 | 215500 | 215500 | 216000 | 215000 | 765 |
| 397 | 20250317 | 121900 | 26445292500 | 215500 | 215500 | 216000 | 215500 | 166 |
| 398 | 20250317 | 121800 | 26409514250 | 215500 | 215500 | 216000 | 215500 | 214 |
| 399 | 20250317 | 121700 | 26363393250 | 216000 | 215500 | 216000 | 215500 | 95 |
| 400 | 20250317 | 121600 | 26342917750 | 215500 | 215500 | 216000 | 215500 | 115 |
| 401 | 20250317 | 121500 | 26318132250 | 215500 | 215750 | 216000 | 215500 | 246 |
| 402 | 20250317 | 121400 | 26265116500 | 215500 | 215500 | 216000 | 215500 | 89 |
| 403 | 20250317 | 121300 | 26245936000 | 215500 | 215500 | 216000 | 215500 | 193 |
| 404 | 20250317 | 121200 | 26204330500 | 216000 | 215500 | 216000 | 215500 | 119 |
| 405 | 20250317 | 121100 | 26178682000 | 215500 | 215500 | 215500 | 215000 | 865 |
| 406 | 20250317 | 121000 | 25992278500 | 215500 | 215500 | 216000 | 215500 | 134 |
| 407 | 20250317 | 120900 | 25963400250 | 216000 | 215500 | 216000 | 215500 | 119 |
| 408 | 20250317 | 120800 | 25937749500 | 215500 | 215500 | 216000 | 215500 | 111 |
| 409 | 20250317 | 120700 | 25913821500 | 215500 | 215500 | 216000 | 215500 | 276 |
| 410 | 20250317 | 120600 | 25854341500 | 215500 | 215500 | 216000 | 215500 | 166 |
| 411 | 20250317 | 120500 | 25818568000 | 215500 | 215500 | 216000 | 215500 | 130 |
| 412 | 20250317 | 120400 | 25790550250 | 215500 | 215500 | 216000 | 215500 | 132 |
| 413 | 20250317 | 120300 | 25762101750 | 215500 | 215500 | 216000 | 215500 | 88 |
| 414 | 20250317 | 120200 | 25743130750 | 215500 | 215500 | 216000 | 215500 | 191 |
| 415 | 20250317 | 120100 | 25701965750 | 215500 | 215500 | 216500 | 215500 | 536 |
| 416 | 20250317 | 120000 | 25586264750 | 215500 | 216000 | 216000 | 215500 | 230 |
| 417 | 20250317 | 115900 | 25536691750 | 215500 | 215500 | 216000 | 215500 | 147 |
| 418 | 20250317 | 115800 | 25505007750 | 216000 | 215500 | 216000 | 215500 | 242 |
| 419 | 20250317 | 115700 | 25452837250 | 215500 | 216500 | 216500 | 215500 | 299 |
| 420 | 20250317 | 115600 | 25388281250 | 216000 | 215500 | 216500 | 215500 | 102 |
| 421 | 20250317 | 115500 | 25366255500 | 216000 | 216000 | 216500 | 215500 | 280 |
| 422 | 20250317 | 115400 | 25305797000 | 215500 | 216000 | 216000 | 215500 | 147 |
| 423 | 20250317 | 115300 | 25274080000 | 216000 | 216000 | 216000 | 215500 | 609 |
| 424 | 20250317 | 115200 | 25142602500 | 216000 | 216000 | 216500 | 216000 | 153 |
| 425 | 20250317 | 115100 | 25109552500 | 216000 | 216000 | 216500 | 215500 | 80 |
| 426 | 20250317 | 115000 | 25092281750 | 216000 | 216000 | 216500 | 215500 | 318 |
| 427 | 20250317 | 114900 | 25023615750 | 216500 | 216000 | 216500 | 215500 | 35 |
| 428 | 20250317 | 114800 | 25016053750 | 216000 | 215500 | 216000 | 215500 | 1056 |
| 429 | 20250317 | 114700 | 24788171250 | 215500 | 215500 | 216000 | 215500 | 150 |
| 430 | 20250317 | 114600 | 24755843250 | 215750 | 215500 | 216000 | 215500 | 155 |
| 431 | 20250317 | 114500 | 24722431500 | 215500 | 215500 | 216000 | 215500 | 156 |
| 432 | 20250317 | 114400 | 24688807000 | 215500 | 215500 | 216000 | 215500 | 91 |
| 433 | 20250317 | 114300 | 24669190000 | 216000 | 215500 | 216000 | 215500 | 242 |
| 434 | 20250317 | 114200 | 24617033000 | 215500 | 215500 | 216000 | 215500 | 143 |
| 435 | 20250317 | 114100 | 24586193250 | 215500 | 215500 | 216000 | 215500 | 282 |
| 436 | 20250317 | 114000 | 24525420750 | 215500 | 215500 | 216000 | 215500 | 303 |
| 437 | 20250317 | 113900 | 24460114750 | 215500 | 215500 | 216000 | 215500 | 325 |
| 438 | 20250317 | 113800 | 24390042250 | 215500 | 215500 | 216000 | 215500 | 374 |
| 439 | 20250317 | 113700 | 24309391500 | 216000 | 216000 | 216500 | 215500 | 974 |
| 440 | 20250317 | 113600 | 24099106250 | 216000 | 216000 | 216500 | 216000 | 178 |
| 441 | 20250317 | 113500 | 24060650750 | 216000 | 216000 | 216500 | 216000 | 53 |
| 442 | 20250317 | 113400 | 24049185250 | 216000 | 216000 | 216500 | 216000 | 287 |
| 443 | 20250317 | 113300 | 23987114250 | 216500 | 216000 | 217000 | 216000 | 191 |
| 444 | 20250317 | 113200 | 23945786250 | 216000 | 216000 | 217000 | 216000 | 1437 |
| 445 | 20250317 | 113100 | 23634613750 | 216500 | 216000 | 216500 | 216000 | 1248 |
| 446 | 20250317 | 113000 | 23364607250 | 216000 | 216000 | 216500 | 215500 | 551 |
| 447 | 20250317 | 112900 | 23245603250 | 215500 | 216000 | 216000 | 215500 | 269 |
| 448 | 20250317 | 112800 | 23187561750 | 215500 | 216000 | 216500 | 215500 | 1244 |
| 449 | 20250317 | 112700 | 22919249000 | 216500 | 216000 | 217000 | 215500 | 1053 |
| 450 | 20250317 | 112600 | 22691552000 | 215500 | 216000 | 216000 | 215500 | 183 |
| 451 | 20250317 | 112500 | 22652093500 | 215500 | 215500 | 216000 | 215500 | 327 |
| 452 | 20250317 | 112400 | 22581580500 | 215500 | 216000 | 216000 | 215500 | 434 |
| 453 | 20250317 | 112300 | 22488008500 | 216000 | 216500 | 216500 | 215500 | 3084 |
| 454 | 20250317 | 112200 | 21821630750 | 216500 | 217000 | 217000 | 216500 | 205 |
| 455 | 20250317 | 112100 | 21777232250 | 217000 | 217000 | 217500 | 216500 | 321 |
| 456 | 20250317 | 112000 | 21707577250 | 217000 | 217000 | 217500 | 217000 | 242 |
| 457 | 20250317 | 111900 | 21655030250 | 217000 | 216500 | 217500 | 216500 | 404 |
| 458 | 20250317 | 111800 | 21567321750 | 216500 | 216500 | 217000 | 216500 | 519 |
| 459 | 20250317 | 111700 | 21454729500 | 216500 | 216500 | 217500 | 216500 | 826 |
| 460 | 20250317 | 111600 | 21275488000 | 217000 | 217000 | 217000 | 216500 | 624 |
| 461 | 20250317 | 111500 | 21140107500 | 217000 | 217000 | 217500 | 217000 | 211 |
| 462 | 20250317 | 111400 | 21094266250 | 217000 | 217000 | 217500 | 216750 | 414 |
| 463 | 20250317 | 111300 | 21004422250 | 217000 | 216500 | 217500 | 216500 | 1392 |
| 464 | 20250317 | 111200 | 20702373000 | 216500 | 216000 | 217000 | 216000 | 713 |
| 465 | 20250317 | 111100 | 20548008500 | 216000 | 216500 | 216500 | 216000 | 1116 |
| 466 | 20250317 | 111000 | 20306849500 | 216500 | 216750 | 217000 | 216000 | 660 |
| 467 | 20250317 | 110900 | 20163954750 | 216500 | 216500 | 217000 | 216500 | 316 |
| 468 | 20250317 | 110800 | 20095459250 | 216500 | 216500 | 217000 | 216500 | 413 |
| 469 | 20250317 | 110700 | 20006035250 | 217000 | 216500 | 217000 | 216500 | 248 |
| 470 | 20250317 | 110600 | 19952321750 | 216500 | 216500 | 217000 | 216000 | 693 |
| 471 | 20250317 | 110500 | 19802286750 | 216500 | 216500 | 216500 | 216000 | 415 |
| 472 | 20250317 | 110400 | 19712440000 | 216500 | 217000 | 217000 | 216500 | 816 |
| 473 | 20250317 | 110300 | 19535748500 | 217000 | 217000 | 217000 | 216500 | 349 |
| 474 | 20250317 | 110200 | 19460165500 | 216500 | 217000 | 217500 | 216500 | 955 |
| 475 | 20250317 | 110100 | 19252990250 | 217500 | 217500 | 217500 | 217000 | 227 |
| 476 | 20250317 | 110000 | 19203701000 | 217500 | 216500 | 217500 | 216500 | 953 |
| 477 | 20250317 | 105900 | 18996899750 | 216500 | 216500 | 217000 | 216500 | 444 |
| 478 | 20250317 | 105800 | 18900581250 | 216500 | 216500 | 217000 | 216500 | 265 |
| 479 | 20250317 | 105700 | 18843138250 | 216500 | 216500 | 217000 | 216500 | 461 |
| 480 | 20250317 | 105600 | 18743262250 | 216500 | 216000 | 217000 | 216000 | 394 |
| 481 | 20250317 | 105500 | 18657951250 | 216000 | 216750 | 216750 | 216000 | 489 |
| 482 | 20250317 | 105400 | 18552122750 | 216500 | 216500 | 217000 | 216500 | 128 |
| 483 | 20250317 | 105300 | 18524398750 | 217000 | 217000 | 217500 | 216500 | 1235 |
| 484 | 20250317 | 105200 | 18256643750 | 217000 | 216500 | 217500 | 216500 | 1712 |
| 485 | 20250317 | 105100 | 17885109500 | 217000 | 216500 | 217000 | 216500 | 123 |
| 486 | 20250317 | 105000 | 17858478000 | 217000 | 216500 | 217000 | 216500 | 1739 |
| 487 | 20250317 | 104900 | 17481330500 | 216500 | 216750 | 217000 | 216500 | 464 |
| 488 | 20250317 | 104800 | 17380869250 | 216750 | 216250 | 217000 | 216000 | 1169 |
| 489 | 20250317 | 104700 | 17127797750 | 216250 | 216000 | 216500 | 215750 | 625 |
| 490 | 20250317 | 104600 | 16992803000 | 216000 | 216500 | 216500 | 216000 | 804 |
| 491 | 20250317 | 104500 | 16818939250 | 216000 | 216000 | 216500 | 216000 | 596 |
| 492 | 20250317 | 104400 | 16690035750 | 216500 | 216500 | 216500 | 216000 | 550 |
| 493 | 20250317 | 104300 | 16571219750 | 216000 | 216000 | 216500 | 215750 | 1077 |
| 494 | 20250317 | 104200 | 16338310250 | 216000 | 216500 | 216500 | 215500 | 1277 |
| 495 | 20250317 | 104100 | 16062173500 | 217000 | 217000 | 217000 | 216500 | 633 |
| 496 | 20250317 | 104000 | 15924988750 | 217000 | 217000 | 217000 | 216750 | 518 |
| 497 | 20250317 | 103900 | 15812670250 | 216750 | 215750 | 217000 | 215500 | 3434 |
| 498 | 20250317 | 103800 | 15070045000 | 215750 | 215000 | 216000 | 215000 | 2197 |
| 499 | 20250317 | 103700 | 14596571750 | 215000 | 215000 | 215500 | 215000 | 262 |
| 500 | 20250317 | 103600 | 14540218500 | 215000 | 215000 | 215500 | 215000 | 161 |
| 501 | 20250317 | 103500 | 14505578000 | 215000 | 215000 | 215000 | 215000 | 172 |
| 502 | 20250317 | 103400 | 14468598000 | 215000 | 214500 | 215000 | 214500 | 714 |
| 503 | 20250317 | 103300 | 14315126000 | 215000 | 214500 | 215000 | 214500 | 422 |
| 504 | 20250317 | 103200 | 14224489500 | 214500 | 215000 | 215000 | 214500 | 99 |
| 505 | 20250317 | 103100 | 14203243000 | 215000 | 215000 | 215000 | 214500 | 212 |
| 506 | 20250317 | 103000 | 14157736000 | 214750 | 215000 | 215000 | 214500 | 240 |
| 507 | 20250317 | 102900 | 14106231000 | 215000 | 214500 | 215000 | 214500 | 173 |
| 508 | 20250317 | 102800 | 14069080000 | 214500 | 214500 | 215000 | 214500 | 121 |
| 509 | 20250317 | 102700 | 14043117000 | 215000 | 215000 | 215000 | 214500 | 248 |
| 510 | 20250317 | 102600 | 13989828000 | 215000 | 215000 | 215500 | 214500 | 1169 |
| 511 | 20250317 | 102500 | 13738482000 | 214500 | 214750 | 215000 | 214500 | 172 |
| 512 | 20250317 | 102400 | 13701567500 | 214500 | 214500 | 214750 | 214500 | 188 |
| 513 | 20250317 | 102300 | 13661238000 | 215000 | 214500 | 215000 | 214500 | 315 |
| 514 | 20250317 | 102200 | 13593602000 | 215000 | 214500 | 215000 | 214500 | 125 |
| 515 | 20250317 | 102100 | 13566788750 | 214500 | 214000 | 215000 | 214000 | 391 |
| 516 | 20250317 | 102000 | 13482951750 | 214000 | 214000 | 214500 | 214000 | 273 |
| 517 | 20250317 | 101900 | 13424483750 | 214000 | 214000 | 214000 | 214000 | 97 |
| 518 | 20250317 | 101800 | 13403725750 | 214000 | 214000 | 214500 | 214000 | 120 |
| 519 | 20250317 | 101700 | 13378038250 | 214000 | 214000 | 214500 | 214000 | 379 |
| 520 | 20250317 | 101600 | 13296931750 | 214000 | 214000 | 214500 | 214000 | 170 |
| 521 | 20250317 | 101500 | 13260545750 | 214000 | 214000 | 214000 | 213500 | 364 |
| 522 | 20250317 | 101400 | 13182693000 | 214000 | 213500 | 214000 | 213500 | 721 |
| 523 | 20250317 | 101300 | 13028488250 | 213500 | 213500 | 214000 | 213500 | 479 |
| 524 | 20250317 | 101200 | 12926172750 | 214000 | 214500 | 214500 | 213500 | 2875 |
| 525 | 20250317 | 101100 | 12311031250 | 214500 | 214000 | 214500 | 214000 | 241 |
| 526 | 20250317 | 101000 | 12259408750 | 214000 | 214500 | 214500 | 214000 | 344 |
| 527 | 20250317 | 100900 | 12185703000 | 214500 | 214000 | 215000 | 214000 | 590 |
| 528 | 20250317 | 100800 | 12059248500 | 214500 | 214500 | 214500 | 214000 | 298 |
| 529 | 20250317 | 100700 | 11995401500 | 214000 | 214500 | 215000 | 214000 | 1405 |
| 530 | 20250317 | 100600 | 11694097500 | 214500 | 214500 | 215000 | 214500 | 157 |
| 531 | 20250317 | 100500 | 11660420000 | 214500 | 215000 | 215000 | 214500 | 248 |
| 532 | 20250317 | 100400 | 11607168000 | 215000 | 214500 | 215000 | 214500 | 896 |
| 533 | 20250317 | 100300 | 11414961000 | 214500 | 214500 | 215000 | 214000 | 88 |
| 534 | 20250317 | 100200 | 11396084000 | 214500 | 214000 | 214500 | 214000 | 254 |
| 535 | 20250317 | 100100 | 11341618500 | 214000 | 214500 | 215000 | 214000 | 518 |
| 536 | 20250317 | 100000 | 11230544000 | 214000 | 214000 | 214500 | 214000 | 351 |
| 537 | 20250317 | 095900 | 11155398000 | 214000 | 214500 | 215000 | 214000 | 1551 |
| 538 | 20250317 | 095800 | 10822712500 | 214500 | 214500 | 215000 | 214500 | 279 |
| 539 | 20250317 | 095700 | 10762771500 | 215000 | 214500 | 215000 | 214500 | 270 |
| 540 | 20250317 | 095600 | 10704757500 | 215000 | 215500 | 215500 | 214500 | 1889 |
| 541 | 20250317 | 095500 | 10298388000 | 215500 | 215000 | 215500 | 215000 | 343 |
| 542 | 20250317 | 095400 | 10224568500 | 215500 | 215500 | 215500 | 215000 | 423 |
| 543 | 20250317 | 095300 | 10133512500 | 215500 | 215000 | 215500 | 215000 | 370 |
| 544 | 20250317 | 095200 | 10053855000 | 215000 | 215000 | 215500 | 215000 | 727 |
| 545 | 20250317 | 095100 | 9897413500 | 215500 | 215500 | 215500 | 215000 | 463 |
| 546 | 20250317 | 095000 | 9797673000 | 215500 | 215000 | 215500 | 215000 | 643 |
| 547 | 20250317 | 094900 | 9659156500 | 215000 | 215500 | 215500 | 215000 | 488 |
| 548 | 20250317 | 094800 | 9554037250 | 215500 | 215500 | 216000 | 215000 | 707 |
| 549 | 20250317 | 094700 | 9401717250 | 215500 | 215500 | 216000 | 215500 | 197 |
| 550 | 20250317 | 094600 | 9359257250 | 215500 | 215000 | 216000 | 215000 | 637 |
| 551 | 20250317 | 094500 | 9221870500 | 215000 | 215000 | 215500 | 215000 | 231 |
| 552 | 20250317 | 094400 | 9172152500 | 215000 | 215250 | 215500 | 215000 | 470 |
| 553 | 20250317 | 094300 | 9070977750 | 215000 | 215500 | 216250 | 215000 | 480 |
| 554 | 20250317 | 094200 | 8967467500 | 215500 | 215750 | 216500 | 215500 | 400 |
| 555 | 20250317 | 094100 | 8881117000 | 215500 | 216250 | 216500 | 215500 | 682 |
| 556 | 20250317 | 094000 | 8733803250 | 216250 | 216000 | 216500 | 216000 | 233 |
| 557 | 20250317 | 093900 | 8683404000 | 216500 | 216000 | 216500 | 216000 | 603 |
| 558 | 20250317 | 093800 | 8553051000 | 216000 | 216250 | 216500 | 216000 | 2052 |
| 559 | 20250317 | 093700 | 8108905500 | 216250 | 215000 | 216250 | 215000 | 1857 |
| 560 | 20250317 | 093600 | 7708127250 | 215500 | 215000 | 215500 | 214500 | 680 |
| 561 | 20250317 | 093500 | 7561907250 | 215000 | 215000 | 215500 | 214500 | 336 |
| 562 | 20250317 | 093400 | 7489697250 | 214500 | 214500 | 215000 | 214500 | 414 |
| 563 | 20250317 | 093300 | 7400780250 | 214500 | 215000 | 215000 | 214000 | 837 |
| 564 | 20250317 | 093200 | 7221261000 | 215000 | 214500 | 215000 | 214000 | 444 |
| 565 | 20250317 | 093100 | 7126017500 | 214500 | 214500 | 214500 | 214000 | 281 |
| 566 | 20250317 | 093000 | 7065775000 | 214500 | 213500 | 214500 | 213500 | 1930 |
| 567 | 20250317 | 092900 | 6652753250 | 213500 | 213500 | 213500 | 213250 | 402 |
| 568 | 20250317 | 092800 | 6566926500 | 214000 | 213500 | 214000 | 213000 | 421 |
| 569 | 20250317 | 092700 | 6477040500 | 213500 | 213500 | 213500 | 213000 | 653 |
| 570 | 20250317 | 092600 | 6337822000 | 213000 | 213250 | 213500 | 213000 | 499 |
| 571 | 20250317 | 092500 | 6231379000 | 213000 | 214000 | 214000 | 213000 | 1826 |
| 572 | 20250317 | 092400 | 5841204000 | 214250 | 214000 | 214500 | 214000 | 593 |
| 573 | 20250317 | 092300 | 5714280750 | 214500 | 214500 | 215000 | 214000 | 517 |
| 574 | 20250317 | 092200 | 5603400750 | 214500 | 214500 | 215000 | 214000 | 614 |
| 575 | 20250317 | 092100 | 5471734250 | 214500 | 215000 | 215000 | 214500 | 241 |
| 576 | 20250317 | 092000 | 5419979750 | 214500 | 215000 | 215500 | 214500 | 677 |
| 577 | 20250317 | 091900 | 5274469250 | 215000 | 215500 | 215500 | 215000 | 479 |
| 578 | 20250317 | 091800 | 5171273750 | 215500 | 215500 | 216000 | 215500 | 291 |
| 579 | 20250317 | 091700 | 5108527000 | 215500 | 215000 | 216000 | 215000 | 584 |
| 580 | 20250317 | 091600 | 4982698500 | 215500 | 215500 | 215500 | 215000 | 641 |
| 581 | 20250317 | 091500 | 4844626000 | 215500 | 214500 | 215500 | 214500 | 900 |
| 582 | 20250317 | 091400 | 4651118500 | 214500 | 215000 | 215500 | 214500 | 465 |
| 583 | 20250317 | 091300 | 4551200250 | 215500 | 215500 | 215500 | 215000 | 239 |
| 584 | 20250317 | 091200 | 4499762750 | 215500 | 215500 | 216000 | 214500 | 559 |
| 585 | 20250317 | 091100 | 4379365750 | 215500 | 214000 | 215500 | 214000 | 783 |
| 586 | 20250317 | 091000 | 4211330750 | 214000 | 214500 | 214500 | 214000 | 973 |
| 587 | 20250317 | 090900 | 4002705000 | 214500 | 215500 | 215500 | 214500 | 1387 |
| 588 | 20250317 | 090800 | 3704371500 | 215500 | 216000 | 216000 | 215000 | 479 |
| 589 | 20250317 | 090700 | 3601077000 | 215500 | 215000 | 216000 | 214500 | 1095 |
| 590 | 20250317 | 090600 | 3364990500 | 215000 | 214000 | 215000 | 214000 | 801 |
| 591 | 20250317 | 090500 | 3193351500 | 214000 | 214500 | 214500 | 213500 | 445 |
| 592 | 20250317 | 090400 | 3098221500 | 213500 | 214500 | 215000 | 213500 | 2648 |
| 593 | 20250317 | 090300 | 2530925250 | 214500 | 214000 | 216000 | 213500 | 1346 |
| 594 | 20250317 | 090200 | 2241950250 | 213500 | 214500 | 215000 | 213500 | 1050 |
| 595 | 20250317 | 090100 | 2017198000 | 214000 | 216500 | 217000 | 214000 | 4127 |
| 596 | 20250317 | 090000 | 1129185500 | 216000 | 214500 | 217000 | 214500 | 4995 |