35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 3 | 20250305 | 185300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20250305 | 185200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20250305 | 185100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20250305 | 185000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20250305 | 184900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20250305 | 184800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20250305 | 184700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20250305 | 184600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20250305 | 184500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20250305 | 184400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20250305 | 184300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20250305 | 184200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20250305 | 184100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20250305 | 184000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20250305 | 183900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20250305 | 183800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20250305 | 183700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20250305 | 183600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20250305 | 183500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20250305 | 183400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20250305 | 183300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20250305 | 183200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20250305 | 183100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20250305 | 183000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20250305 | 182900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20250305 | 182800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20250305 | 182700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20250305 | 182600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20250305 | 182500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20250305 | 182400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 33 | 20250305 | 182300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20250305 | 182200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20250305 | 182100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20250305 | 182000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20250305 | 181900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20250305 | 181800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20250305 | 181700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20250305 | 181600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20250305 | 181500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20250305 | 181400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20250305 | 181300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20250305 | 181200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20250305 | 181100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20250305 | 181000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20250305 | 180900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20250305 | 180800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20250305 | 180700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20250305 | 180600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20250305 | 180500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20250305 | 180400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20250305 | 180300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20250305 | 180200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20250305 | 180100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20250305 | 180000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20250305 | 175900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20250305 | 175800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20250305 | 175700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20250305 | 175600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20250305 | 175500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20250305 | 175400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 63 | 20250305 | 175300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20250305 | 175200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20250305 | 175100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20250305 | 175000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20250305 | 174900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20250305 | 174800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20250305 | 174700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20250305 | 174600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20250305 | 174500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20250305 | 174400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20250305 | 174300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20250305 | 174200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20250305 | 174100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20250305 | 174000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20250305 | 173900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20250305 | 173800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20250305 | 173700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20250305 | 173600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20250305 | 173500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20250305 | 173400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20250305 | 173300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20250305 | 173200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20250305 | 173100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20250305 | 173000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20250305 | 172900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20250305 | 172800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20250305 | 172700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20250305 | 172600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20250305 | 172500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20250305 | 172400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 93 | 20250305 | 172300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20250305 | 172200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20250305 | 172100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20250305 | 172000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20250305 | 171900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20250305 | 171800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20250305 | 171700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20250305 | 171600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20250305 | 171500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20250305 | 171400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20250305 | 171300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20250305 | 171200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20250305 | 171100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20250305 | 171000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20250305 | 170900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20250305 | 170800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20250305 | 170700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20250305 | 170600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20250305 | 170500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20250305 | 170400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20250305 | 170300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20250305 | 170200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20250305 | 170100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20250305 | 170000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20250305 | 165900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20250305 | 165800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20250305 | 165700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20250305 | 165600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20250305 | 165500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20250305 | 165400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 123 | 20250305 | 165300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20250305 | 165200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20250305 | 165100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20250305 | 165000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20250305 | 164900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20250305 | 164800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20250305 | 164700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20250305 | 164600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20250305 | 164500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20250305 | 164400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20250305 | 164300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20250305 | 164200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20250305 | 164100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20250305 | 164000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20250305 | 163900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20250305 | 163800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20250305 | 163700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20250305 | 163600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20250305 | 163500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20250305 | 163400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20250305 | 163300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20250305 | 163200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20250305 | 163100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20250305 | 163000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20250305 | 162900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20250305 | 162800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20250305 | 162700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20250305 | 162600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20250305 | 162500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20250305 | 162400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 153 | 20250305 | 162300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20250305 | 162200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20250305 | 162100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20250305 | 162000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20250305 | 161900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20250305 | 161800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20250305 | 161700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20250305 | 161600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20250305 | 161500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20250305 | 161400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20250305 | 161300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20250305 | 161200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20250305 | 161100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20250305 | 161000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20250305 | 160900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20250305 | 160800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20250305 | 160700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20250305 | 160600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20250305 | 160500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20250305 | 160400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20250305 | 160300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20250305 | 160200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20250305 | 160100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20250305 | 160000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20250305 | 155900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20250305 | 155800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20250305 | 155700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20250305 | 155600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20250305 | 155500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20250305 | 155400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 183 | 20250305 | 155300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20250305 | 155200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20250305 | 155100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20250305 | 155000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20250305 | 154900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20250305 | 154800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20250305 | 154700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20250305 | 154600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20250305 | 154500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20250305 | 154400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20250305 | 154300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20250305 | 154200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20250305 | 154100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20250305 | 154000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20250305 | 153900 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20250305 | 153800 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20250305 | 153700 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20250305 | 153600 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20250305 | 153500 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20250305 | 153400 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20250305 | 153300 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20250305 | 153200 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20250305 | 153100 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20250305 | 153000 | 217485347750 | 251000 | 251000 | 251000 | 251000 | 28354 |
| 207 | 20250305 | 152900 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 208 | 20250305 | 152800 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 209 | 20250305 | 152700 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 210 | 20250305 | 152600 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 211 | 20250305 | 152500 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 212 | 20250305 | 152400 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 213 | 20250305 | 152300 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 214 | 20250305 | 152200 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 215 | 20250305 | 152100 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 216 | 20250305 | 152000 | 210368493750 | 250000 | 250000 | 250000 | 250000 | 0 |
| 217 | 20250305 | 151900 | 210368493750 | 250000 | 250500 | 250500 | 250000 | 636 |
| 218 | 20250305 | 151800 | 210209415250 | 250000 | 249500 | 250500 | 249500 | 913 |
| 219 | 20250305 | 151700 | 209981192750 | 250000 | 250500 | 250500 | 249500 | 3323 |
| 220 | 20250305 | 151600 | 209149852750 | 250000 | 250000 | 250500 | 250000 | 1274 |
| 221 | 20250305 | 151500 | 208831082750 | 250500 | 250000 | 250500 | 250000 | 1106 |
| 222 | 20250305 | 151400 | 208554461500 | 250500 | 250500 | 251000 | 250000 | 3487 |
| 223 | 20250305 | 151300 | 207680630000 | 250500 | 250500 | 250500 | 250000 | 580 |
| 224 | 20250305 | 151200 | 207535417250 | 250000 | 249500 | 250500 | 249500 | 5698 |
| 225 | 20250305 | 151100 | 206110454000 | 249500 | 250000 | 250000 | 249500 | 1397 |
| 226 | 20250305 | 151000 | 205761332000 | 249500 | 250000 | 250000 | 249500 | 1864 |
| 227 | 20250305 | 150900 | 205295621000 | 249500 | 249500 | 250000 | 249500 | 813 |
| 228 | 20250305 | 150800 | 205092604500 | 249500 | 250000 | 250000 | 249500 | 2229 |
| 229 | 20250305 | 150700 | 204536007500 | 249500 | 249500 | 250000 | 249500 | 1348 |
| 230 | 20250305 | 150600 | 204199152500 | 249500 | 249000 | 250000 | 249000 | 1519 |
| 231 | 20250305 | 150500 | 203819990000 | 249000 | 249000 | 249500 | 249000 | 1233 |
| 232 | 20250305 | 150400 | 203512444250 | 249500 | 249000 | 249500 | 249000 | 1251 |
| 233 | 20250305 | 150300 | 203200442750 | 249500 | 249000 | 249500 | 248500 | 2291 |
| 234 | 20250305 | 150200 | 202629577750 | 249500 | 249000 | 249500 | 249000 | 718 |
| 235 | 20250305 | 150100 | 202450708250 | 249000 | 249500 | 250000 | 248500 | 2645 |
| 236 | 20250305 | 150000 | 201791537750 | 250000 | 249000 | 250000 | 249000 | 1848 |
| 237 | 20250305 | 145900 | 201330070000 | 249000 | 249500 | 249500 | 249000 | 1759 |
| 238 | 20250305 | 145800 | 200891457000 | 249000 | 250000 | 250000 | 249000 | 3985 |
| 239 | 20250305 | 145700 | 199895935000 | 250000 | 249500 | 250000 | 249000 | 2191 |
| 240 | 20250305 | 145600 | 199349417500 | 249000 | 249000 | 249500 | 248500 | 3410 |
| 241 | 20250305 | 145500 | 198500391500 | 248500 | 248500 | 249500 | 248500 | 3515 |
| 242 | 20250305 | 145400 | 197625319500 | 248500 | 249500 | 249500 | 248500 | 1688 |
| 243 | 20250305 | 145300 | 197204658000 | 249000 | 249500 | 249500 | 248500 | 1621 |
| 244 | 20250305 | 145200 | 196801033000 | 249000 | 249500 | 249500 | 249000 | 1561 |
| 245 | 20250305 | 145100 | 196411734250 | 249500 | 249500 | 249500 | 249000 | 1668 |
| 246 | 20250305 | 145000 | 195995641500 | 249500 | 249000 | 249500 | 248500 | 2637 |
| 247 | 20250305 | 144900 | 195338720250 | 249000 | 249000 | 249500 | 248500 | 3691 |
| 248 | 20250305 | 144800 | 194420613250 | 249000 | 250000 | 250000 | 249000 | 2198 |
| 249 | 20250305 | 144700 | 193872342750 | 249500 | 249500 | 250000 | 249000 | 1416 |
| 250 | 20250305 | 144600 | 193519060500 | 249500 | 249500 | 249500 | 249000 | 1440 |
| 251 | 20250305 | 144500 | 193159914000 | 249000 | 249500 | 249500 | 249000 | 1741 |
| 252 | 20250305 | 144400 | 192725887750 | 249000 | 250000 | 250000 | 249000 | 2737 |
| 253 | 20250305 | 144300 | 192043379250 | 249500 | 250500 | 251000 | 249500 | 3048 |
| 254 | 20250305 | 144200 | 191280690000 | 250500 | 251000 | 251000 | 250000 | 1719 |
| 255 | 20250305 | 144100 | 190849561000 | 251000 | 251000 | 251000 | 250000 | 1133 |
| 256 | 20250305 | 144000 | 190565612000 | 250500 | 250500 | 251000 | 250000 | 1926 |
| 257 | 20250305 | 143900 | 190082514000 | 251000 | 251000 | 251000 | 250500 | 1842 |
| 258 | 20250305 | 143800 | 189620439000 | 251000 | 251000 | 251000 | 250500 | 1561 |
| 259 | 20250305 | 143700 | 189228806500 | 251000 | 250500 | 251000 | 250000 | 1620 |
| 260 | 20250305 | 143600 | 188822875750 | 250500 | 251000 | 251000 | 250500 | 2262 |
| 261 | 20250305 | 143500 | 188255561250 | 250500 | 251000 | 251000 | 250000 | 1791 |
| 262 | 20250305 | 143400 | 187806278000 | 250500 | 250750 | 251000 | 250500 | 1565 |
| 263 | 20250305 | 143300 | 187413677750 | 250500 | 251000 | 251000 | 250000 | 864 |
| 264 | 20250305 | 143200 | 187197058500 | 251000 | 251000 | 251500 | 250500 | 1661 |
| 265 | 20250305 | 143100 | 186780403250 | 251000 | 251500 | 251500 | 250500 | 2392 |
| 266 | 20250305 | 143000 | 186180239750 | 251500 | 251500 | 252000 | 251000 | 1637 |
| 267 | 20250305 | 142900 | 185768244750 | 251500 | 252000 | 252000 | 251000 | 625 |
| 268 | 20250305 | 142800 | 185610970250 | 252000 | 251500 | 252000 | 250500 | 1855 |
| 269 | 20250305 | 142700 | 185144481250 | 251500 | 250000 | 251500 | 250000 | 1865 |
| 270 | 20250305 | 142600 | 184675883750 | 250000 | 251500 | 251750 | 250000 | 3581 |
| 271 | 20250305 | 142500 | 183776780250 | 251250 | 252000 | 252000 | 251000 | 735 |
| 272 | 20250305 | 142400 | 183591941000 | 251500 | 251500 | 252000 | 251000 | 3237 |
| 273 | 20250305 | 142300 | 182777871500 | 251500 | 251500 | 251500 | 251000 | 1438 |
| 274 | 20250305 | 142200 | 182416350500 | 251000 | 251500 | 251500 | 250500 | 2843 |
| 275 | 20250305 | 142100 | 181702591250 | 251500 | 251000 | 251500 | 250500 | 2964 |
| 276 | 20250305 | 142000 | 180959131250 | 251000 | 251000 | 251000 | 250500 | 2943 |
| 277 | 20250305 | 141900 | 180221303500 | 250500 | 251500 | 251500 | 250500 | 4578 |
| 278 | 20250305 | 141800 | 179072761750 | 251500 | 252000 | 252000 | 251000 | 2811 |
| 279 | 20250305 | 141700 | 178365285250 | 252000 | 252500 | 252500 | 251500 | 1148 |
| 280 | 20250305 | 141600 | 178076027750 | 252000 | 252500 | 252500 | 251500 | 1879 |
| 281 | 20250305 | 141500 | 177602377750 | 252500 | 253000 | 253000 | 252000 | 2343 |
| 282 | 20250305 | 141400 | 177011255750 | 253000 | 253000 | 253000 | 252500 | 1449 |
| 283 | 20250305 | 141300 | 176644894750 | 252500 | 252500 | 253000 | 252000 | 1508 |
| 284 | 20250305 | 141200 | 176263876250 | 252500 | 252500 | 253000 | 252000 | 5510 |
| 285 | 20250305 | 141100 | 174872743000 | 252500 | 252000 | 253000 | 252000 | 1705 |
| 286 | 20250305 | 141000 | 174442388500 | 252000 | 253000 | 253500 | 252000 | 3942 |
| 287 | 20250305 | 140900 | 173445724500 | 253000 | 253000 | 253500 | 252500 | 4792 |
| 288 | 20250305 | 140800 | 172233721750 | 253000 | 253000 | 253500 | 252500 | 3862 |
| 289 | 20250305 | 140700 | 171256624500 | 252750 | 252750 | 253000 | 252500 | 3399 |
| 290 | 20250305 | 140600 | 170396863000 | 253000 | 253000 | 253000 | 252500 | 1924 |
| 291 | 20250305 | 140500 | 169910267750 | 252750 | 252750 | 253000 | 252500 | 1942 |
| 292 | 20250305 | 140400 | 169419291500 | 252750 | 251000 | 253000 | 250500 | 21438 |
| 293 | 20250305 | 140300 | 164011791750 | 250500 | 251500 | 251500 | 250500 | 1852 |
| 294 | 20250305 | 140200 | 163546382750 | 251500 | 250500 | 251500 | 250000 | 5123 |
| 295 | 20250305 | 140100 | 162261119750 | 250250 | 250500 | 251000 | 250000 | 2534 |
| 296 | 20250305 | 140000 | 161626260250 | 250500 | 251750 | 252000 | 250500 | 6950 |
| 297 | 20250305 | 135900 | 159879802000 | 251750 | 251750 | 252000 | 251500 | 1857 |
| 298 | 20250305 | 135800 | 159411919000 | 251750 | 252000 | 252000 | 251000 | 3329 |
| 299 | 20250305 | 135700 | 158573924750 | 252000 | 252000 | 252000 | 251750 | 1365 |
| 300 | 20250305 | 135600 | 158230066500 | 252000 | 251000 | 252000 | 250500 | 3666 |
| 301 | 20250305 | 135500 | 157309467250 | 250750 | 251500 | 251500 | 250500 | 3327 |
| 302 | 20250305 | 135400 | 156474316500 | 251500 | 250500 | 251500 | 250500 | 3551 |
| 303 | 20250305 | 135300 | 155583233250 | 250500 | 252000 | 252500 | 250500 | 7242 |
| 304 | 20250305 | 135200 | 153763542750 | 252000 | 253000 | 253000 | 251500 | 7166 |
| 305 | 20250305 | 135100 | 151954988000 | 253000 | 252000 | 253000 | 251750 | 7182 |
| 306 | 20250305 | 135000 | 150142280750 | 252000 | 252500 | 252500 | 251750 | 4474 |
| 307 | 20250305 | 134900 | 149014304500 | 252500 | 251500 | 252500 | 251250 | 5841 |
| 308 | 20250305 | 134800 | 147542980750 | 251500 | 251000 | 251500 | 251000 | 3542 |
| 309 | 20250305 | 134700 | 146652592250 | 251000 | 252000 | 252500 | 251000 | 4107 |
| 310 | 20250305 | 134600 | 145618231250 | 252500 | 252500 | 253500 | 251500 | 13097 |
| 311 | 20250305 | 134500 | 142308910250 | 252500 | 252000 | 252500 | 251500 | 4263 |
| 312 | 20250305 | 134400 | 141233071500 | 252000 | 252000 | 252000 | 251500 | 5348 |
| 313 | 20250305 | 134300 | 139885729750 | 252000 | 251500 | 252000 | 251500 | 3476 |
| 314 | 20250305 | 134200 | 139009981500 | 252000 | 252000 | 252500 | 251000 | 7017 |
| 315 | 20250305 | 134100 | 137243992000 | 252000 | 251500 | 252500 | 251500 | 9699 |
| 316 | 20250305 | 134000 | 134799566500 | 251500 | 250000 | 252000 | 250000 | 28665 |
| 317 | 20250305 | 133900 | 127619347000 | 250000 | 249500 | 250000 | 249000 | 2500 |
| 318 | 20250305 | 133800 | 126994919750 | 249500 | 250000 | 250000 | 249000 | 3780 |
| 319 | 20250305 | 133700 | 126051348000 | 250000 | 250000 | 250000 | 249500 | 4983 |
| 320 | 20250305 | 133600 | 124805952750 | 250000 | 249500 | 250000 | 249000 | 3739 |
| 321 | 20250305 | 133500 | 123872706500 | 249500 | 249500 | 249500 | 249000 | 6348 |
| 322 | 20250305 | 133400 | 122289014250 | 249000 | 249000 | 249500 | 248500 | 3227 |
| 323 | 20250305 | 133300 | 121484995750 | 248500 | 249000 | 249500 | 248500 | 4350 |
| 324 | 20250305 | 133200 | 120401306500 | 249500 | 248500 | 249500 | 248500 | 6310 |
| 325 | 20250305 | 133100 | 118830513500 | 249000 | 248250 | 249000 | 248000 | 3000 |
| 326 | 20250305 | 133000 | 118084561250 | 248500 | 248000 | 249000 | 248000 | 4292 |
| 327 | 20250305 | 132900 | 117017962500 | 248000 | 247000 | 249000 | 246500 | 21035 |
| 328 | 20250305 | 132800 | 111801205500 | 247000 | 246000 | 247000 | 246000 | 2439 |
| 329 | 20250305 | 132700 | 111199500750 | 246500 | 246000 | 247000 | 246000 | 7718 |
| 330 | 20250305 | 132600 | 109296947250 | 246500 | 246000 | 246500 | 245500 | 4125 |
| 331 | 20250305 | 132500 | 108281635750 | 246000 | 246000 | 246500 | 246000 | 1769 |
| 332 | 20250305 | 132400 | 107845754750 | 246000 | 246000 | 246500 | 246000 | 1538 |
| 333 | 20250305 | 132300 | 107466800750 | 246500 | 246000 | 246500 | 245500 | 2187 |
| 334 | 20250305 | 132200 | 106927930750 | 246500 | 246000 | 246500 | 245500 | 1693 |
| 335 | 20250305 | 132100 | 106511384750 | 246000 | 246500 | 246500 | 246000 | 2131 |
| 336 | 20250305 | 132000 | 105986651750 | 246500 | 246000 | 246500 | 245500 | 2303 |
| 337 | 20250305 | 131900 | 105419949750 | 246500 | 246000 | 246500 | 245500 | 4414 |
| 338 | 20250305 | 131800 | 104334077000 | 246000 | 244500 | 246000 | 244500 | 11433 |
| 339 | 20250305 | 131700 | 101530220750 | 245000 | 245000 | 245000 | 244500 | 996 |
| 340 | 20250305 | 131600 | 101286389250 | 244500 | 245000 | 245000 | 244500 | 1990 |
| 341 | 20250305 | 131500 | 100798968250 | 244500 | 244500 | 245000 | 244000 | 586 |
| 342 | 20250305 | 131400 | 100655685750 | 244000 | 244500 | 245000 | 244000 | 1346 |
| 343 | 20250305 | 131300 | 100326236750 | 244750 | 245000 | 245000 | 244000 | 1582 |
| 344 | 20250305 | 131200 | 99939321500 | 245000 | 245000 | 245000 | 244000 | 1269 |
| 345 | 20250305 | 131100 | 99628897000 | 245000 | 244500 | 245000 | 244000 | 2326 |
| 346 | 20250305 | 131000 | 99059859000 | 244500 | 244500 | 245000 | 244000 | 3258 |
| 347 | 20250305 | 130900 | 98263075750 | 244500 | 242500 | 244500 | 242500 | 5066 |
| 348 | 20250305 | 130800 | 97027481250 | 243000 | 242750 | 243000 | 242500 | 1353 |
| 349 | 20250305 | 130700 | 96698909750 | 242750 | 242500 | 243000 | 242000 | 1832 |
| 350 | 20250305 | 130600 | 96254584250 | 242500 | 242500 | 243000 | 242000 | 1380 |
| 351 | 20250305 | 130500 | 95919406750 | 242500 | 242500 | 242500 | 242000 | 2135 |
| 352 | 20250305 | 130400 | 95402105250 | 242000 | 242500 | 242500 | 242000 | 348 |
| 353 | 20250305 | 130300 | 95317782750 | 242500 | 241500 | 242500 | 241500 | 1116 |
| 354 | 20250305 | 130200 | 95047793250 | 241500 | 242000 | 242000 | 241500 | 1015 |
| 355 | 20250305 | 130100 | 94802230000 | 242000 | 242000 | 243000 | 241500 | 645 |
| 356 | 20250305 | 130000 | 94645973500 | 242500 | 243000 | 243000 | 241500 | 2250 |
| 357 | 20250305 | 125900 | 94100684500 | 243000 | 244500 | 244500 | 242500 | 811 |
| 358 | 20250305 | 125800 | 93903433000 | 244500 | 244500 | 244500 | 244000 | 1453 |
| 359 | 20250305 | 125700 | 93548723000 | 244000 | 243500 | 244500 | 243500 | 2880 |
| 360 | 20250305 | 125600 | 92845388500 | 243000 | 244000 | 244000 | 243000 | 1001 |
| 361 | 20250305 | 125500 | 92601589500 | 244000 | 244000 | 244000 | 243500 | 745 |
| 362 | 20250305 | 125400 | 92419876000 | 243500 | 244000 | 244250 | 243500 | 1300 |
| 363 | 20250305 | 125300 | 92102749500 | 244000 | 244000 | 244500 | 243500 | 1633 |
| 364 | 20250305 | 125200 | 91704275250 | 244000 | 243500 | 244000 | 243000 | 2651 |
| 365 | 20250305 | 125100 | 91059150000 | 243500 | 244250 | 244250 | 243250 | 3329 |
| 366 | 20250305 | 125000 | 90247130750 | 244250 | 244500 | 245000 | 244000 | 5014 |
| 367 | 20250305 | 124900 | 89020591000 | 244500 | 244250 | 244500 | 244000 | 608 |
| 368 | 20250305 | 124800 | 88871961000 | 244000 | 245000 | 245000 | 244000 | 1092 |
| 369 | 20250305 | 124700 | 88604803000 | 244750 | 244000 | 245500 | 243500 | 12357 |
| 370 | 20250305 | 124600 | 85581830500 | 244000 | 242500 | 244000 | 242000 | 8990 |
| 371 | 20250305 | 124500 | 83396066750 | 242000 | 242000 | 242500 | 241500 | 1795 |
| 372 | 20250305 | 124400 | 82961261750 | 242000 | 242000 | 242000 | 241500 | 3591 |
| 373 | 20250305 | 124300 | 82092450500 | 242000 | 241500 | 242000 | 241500 | 842 |
| 374 | 20250305 | 124200 | 81888737000 | 241500 | 242000 | 242000 | 241000 | 3184 |
| 375 | 20250305 | 124100 | 81118594500 | 242000 | 242000 | 242500 | 241500 | 1617 |
| 376 | 20250305 | 124000 | 80727218500 | 242000 | 242000 | 242000 | 241500 | 1598 |
| 377 | 20250305 | 123900 | 80340577500 | 242000 | 241500 | 242000 | 241000 | 3988 |
| 378 | 20250305 | 123800 | 79376474000 | 241000 | 240500 | 241500 | 240500 | 1873 |
| 379 | 20250305 | 123700 | 78924668000 | 240500 | 241000 | 241000 | 240500 | 227 |
| 380 | 20250305 | 123600 | 78870014000 | 241000 | 241000 | 241000 | 240500 | 260 |
| 381 | 20250305 | 123500 | 78807372000 | 241000 | 241000 | 242000 | 241000 | 3196 |
| 382 | 20250305 | 123400 | 78035851500 | 241000 | 241500 | 241500 | 241000 | 1385 |
| 383 | 20250305 | 123300 | 77701981500 | 241500 | 242000 | 242000 | 241000 | 2404 |
| 384 | 20250305 | 123200 | 77121587000 | 242000 | 241500 | 242000 | 241500 | 1095 |
| 385 | 20250305 | 123100 | 76857070750 | 241000 | 241000 | 241500 | 241000 | 603 |
| 386 | 20250305 | 123000 | 76711639750 | 241500 | 241000 | 241500 | 241000 | 360 |
| 387 | 20250305 | 122900 | 76624745750 | 241000 | 241500 | 241500 | 241000 | 600 |
| 388 | 20250305 | 122800 | 76479908750 | 241500 | 241500 | 241500 | 240500 | 2140 |
| 389 | 20250305 | 122700 | 75964093250 | 241500 | 241500 | 242000 | 241000 | 2044 |
| 390 | 20250305 | 122600 | 75470520250 | 241500 | 241000 | 241500 | 240750 | 5404 |
| 391 | 20250305 | 122500 | 74167537750 | 241000 | 241000 | 241000 | 240500 | 670 |
| 392 | 20250305 | 122400 | 74006186750 | 240500 | 240500 | 241000 | 240000 | 2637 |
| 393 | 20250305 | 122300 | 73372160000 | 240000 | 240500 | 240500 | 240000 | 564 |
| 394 | 20250305 | 122200 | 73236545500 | 240500 | 240500 | 240500 | 240000 | 216 |
| 395 | 20250305 | 122100 | 73184652500 | 240000 | 240000 | 240500 | 239500 | 1897 |
| 396 | 20250305 | 122000 | 72728744250 | 239500 | 240000 | 240000 | 239500 | 334 |
| 397 | 20250305 | 121900 | 72648633750 | 240000 | 240000 | 240500 | 239500 | 719 |
| 398 | 20250305 | 121800 | 72476150750 | 240000 | 240000 | 240500 | 240000 | 439 |
| 399 | 20250305 | 121700 | 72370746750 | 240000 | 239000 | 240500 | 239000 | 2468 |
| 400 | 20250305 | 121600 | 71778447250 | 239000 | 240000 | 240000 | 239000 | 1389 |
| 401 | 20250305 | 121500 | 71445647500 | 240000 | 240000 | 240000 | 239500 | 984 |
| 402 | 20250305 | 121400 | 71209499750 | 239500 | 240000 | 240500 | 239500 | 8629 |
| 403 | 20250305 | 121300 | 69138566250 | 239500 | 239750 | 240000 | 239500 | 1158 |
| 404 | 20250305 | 121200 | 68860708750 | 239500 | 239000 | 240000 | 239000 | 6407 |
| 405 | 20250305 | 121100 | 67325935750 | 239500 | 238500 | 239500 | 238500 | 7268 |
| 406 | 20250305 | 121000 | 65590157750 | 238500 | 238000 | 238500 | 237500 | 1958 |
| 407 | 20250305 | 120900 | 65124146750 | 237500 | 237750 | 238000 | 237500 | 766 |
| 408 | 20250305 | 120800 | 64941912500 | 238000 | 237500 | 238000 | 237500 | 43 |
| 409 | 20250305 | 120700 | 64931686000 | 237500 | 237500 | 238000 | 237500 | 276 |
| 410 | 20250305 | 120600 | 64866076500 | 238000 | 237500 | 238000 | 237000 | 846 |
| 411 | 20250305 | 120500 | 64665202000 | 237000 | 237500 | 237500 | 237000 | 415 |
| 412 | 20250305 | 120400 | 64566678250 | 237500 | 237500 | 237500 | 237000 | 295 |
| 413 | 20250305 | 120300 | 64496648250 | 237000 | 236500 | 237500 | 236500 | 296 |
| 414 | 20250305 | 120200 | 64426491750 | 237000 | 237000 | 237000 | 236500 | 361 |
| 415 | 20250305 | 120100 | 64340983750 | 236500 | 237000 | 237000 | 236500 | 214 |
| 416 | 20250305 | 120000 | 64290310750 | 236500 | 237500 | 237500 | 236500 | 3066 |
| 417 | 20250305 | 115900 | 63564172000 | 237250 | 237000 | 237500 | 237000 | 380 |
| 418 | 20250305 | 115800 | 63474103000 | 237000 | 238000 | 238250 | 236500 | 1373 |
| 419 | 20250305 | 115700 | 63148204000 | 238000 | 238000 | 238500 | 238000 | 258 |
| 420 | 20250305 | 115600 | 63086776750 | 238000 | 238000 | 238500 | 238000 | 3204 |
| 421 | 20250305 | 115500 | 62324153500 | 238000 | 238000 | 238000 | 237500 | 301 |
| 422 | 20250305 | 115400 | 62252548500 | 237750 | 237500 | 238000 | 237000 | 712 |
| 423 | 20250305 | 115300 | 62083409500 | 237000 | 237000 | 237500 | 237000 | 336 |
| 424 | 20250305 | 115200 | 62003644000 | 237000 | 237500 | 237500 | 236500 | 3014 |
| 425 | 20250305 | 115100 | 61288310000 | 237000 | 237000 | 237500 | 237000 | 182 |
| 426 | 20250305 | 115000 | 61245136500 | 237500 | 238000 | 238000 | 237000 | 1596 |
| 427 | 20250305 | 114900 | 60866307000 | 238000 | 237000 | 238000 | 237000 | 717 |
| 428 | 20250305 | 114800 | 60696019500 | 237000 | 237500 | 237500 | 237000 | 2472 |
| 429 | 20250305 | 114700 | 60109040500 | 237000 | 237000 | 237500 | 237000 | 321 |
| 430 | 20250305 | 114600 | 60032852250 | 237500 | 237000 | 237500 | 237000 | 139 |
| 431 | 20250305 | 114500 | 59999868750 | 237000 | 237000 | 237500 | 236500 | 1703 |
| 432 | 20250305 | 114400 | 59596130750 | 237000 | 236500 | 237000 | 236500 | 310 |
| 433 | 20250305 | 114300 | 59522691250 | 236500 | 237000 | 237000 | 236500 | 321 |
| 434 | 20250305 | 114200 | 59446697250 | 236500 | 237000 | 237000 | 236500 | 140 |
| 435 | 20250305 | 114100 | 59413544250 | 236500 | 236250 | 237000 | 236000 | 754 |
| 436 | 20250305 | 114000 | 59235210000 | 237000 | 237000 | 237000 | 236000 | 760 |
| 437 | 20250305 | 113900 | 59055651000 | 236500 | 237000 | 237000 | 236500 | 205 |
| 438 | 20250305 | 113800 | 59007129000 | 236500 | 236000 | 237000 | 236000 | 2229 |
| 439 | 20250305 | 113700 | 58479926000 | 236000 | 236500 | 237000 | 236000 | 176 |
| 440 | 20250305 | 113600 | 58438277500 | 237000 | 236000 | 237000 | 236000 | 515 |
| 441 | 20250305 | 113500 | 58316560500 | 236000 | 236500 | 237000 | 236000 | 301 |
| 442 | 20250305 | 113400 | 58245370500 | 237000 | 236000 | 237000 | 236000 | 2918 |
| 443 | 20250305 | 113300 | 57555568750 | 236000 | 236500 | 236500 | 236000 | 395 |
| 444 | 20250305 | 113200 | 57462223250 | 236500 | 236500 | 236500 | 236000 | 234 |
| 445 | 20250305 | 113100 | 57406911750 | 236000 | 236000 | 236500 | 236000 | 445 |
| 446 | 20250305 | 113000 | 57301796750 | 236500 | 235500 | 236500 | 235500 | 858 |
| 447 | 20250305 | 112900 | 57099325500 | 235500 | 236500 | 237000 | 235500 | 2533 |
| 448 | 20250305 | 112800 | 56500519500 | 236500 | 237000 | 237000 | 236500 | 254 |
| 449 | 20250305 | 112700 | 56440387500 | 237000 | 237250 | 237500 | 236000 | 1300 |
| 450 | 20250305 | 112600 | 56132701000 | 237500 | 237000 | 237500 | 237000 | 426 |
| 451 | 20250305 | 112500 | 56031584500 | 237000 | 237000 | 237500 | 237000 | 1462 |
| 452 | 20250305 | 112400 | 55684404750 | 237500 | 237500 | 237500 | 237000 | 207 |
| 453 | 20250305 | 112300 | 55635261750 | 237000 | 237000 | 237500 | 236500 | 2071 |
| 454 | 20250305 | 112200 | 55144637250 | 237000 | 236500 | 237000 | 236500 | 1032 |
| 455 | 20250305 | 112100 | 54900507750 | 236500 | 237000 | 237000 | 236500 | 325 |
| 456 | 20250305 | 112000 | 54823536750 | 237000 | 236500 | 237000 | 236000 | 1797 |
| 457 | 20250305 | 111900 | 54398570250 | 236000 | 237000 | 237000 | 236000 | 2901 |
| 458 | 20250305 | 111800 | 53712774000 | 236500 | 237000 | 237000 | 236500 | 228 |
| 459 | 20250305 | 111700 | 53658810500 | 236500 | 237000 | 237000 | 236500 | 426 |
| 460 | 20250305 | 111600 | 53557927500 | 236500 | 236500 | 237000 | 236000 | 435 |
| 461 | 20250305 | 111500 | 53455066000 | 236500 | 237000 | 237000 | 236000 | 366 |
| 462 | 20250305 | 111400 | 53368496000 | 237000 | 236500 | 237000 | 236500 | 293 |
| 463 | 20250305 | 111300 | 53299090500 | 236500 | 236500 | 237000 | 236000 | 2356 |
| 464 | 20250305 | 111200 | 52740902500 | 236500 | 236500 | 237000 | 236000 | 871 |
| 465 | 20250305 | 111100 | 52534828000 | 236500 | 237500 | 237500 | 236000 | 1282 |
| 466 | 20250305 | 111000 | 52231372000 | 238000 | 238000 | 238250 | 237000 | 2164 |
| 467 | 20250305 | 110900 | 51717021000 | 237750 | 237000 | 238000 | 237000 | 5194 |
| 468 | 20250305 | 110800 | 50482159250 | 237000 | 237000 | 237500 | 237000 | 1312 |
| 469 | 20250305 | 110700 | 50170881250 | 237000 | 237500 | 237500 | 237000 | 242 |
| 470 | 20250305 | 110600 | 50113470750 | 237500 | 236500 | 237500 | 236000 | 2633 |
| 471 | 20250305 | 110500 | 49490084750 | 236000 | 236000 | 236500 | 235500 | 1093 |
| 472 | 20250305 | 110400 | 49232160750 | 235500 | 235500 | 236000 | 235500 | 454 |
| 473 | 20250305 | 110300 | 49125186750 | 235500 | 237000 | 237000 | 235500 | 2740 |
| 474 | 20250305 | 110200 | 48477700750 | 237000 | 236000 | 237000 | 236000 | 1832 |
| 475 | 20250305 | 110100 | 48044234250 | 236000 | 236500 | 236500 | 236000 | 561 |
| 476 | 20250305 | 110000 | 47911659750 | 236500 | 236000 | 236500 | 236000 | 468 |
| 477 | 20250305 | 105900 | 47801113750 | 236000 | 236000 | 236500 | 235500 | 863 |
| 478 | 20250305 | 105800 | 47597357250 | 236000 | 235000 | 236000 | 235000 | 929 |
| 479 | 20250305 | 105700 | 47378686750 | 235000 | 235500 | 236000 | 235000 | 1565 |
| 480 | 20250305 | 105600 | 47010171250 | 236000 | 236500 | 236500 | 235500 | 1871 |
| 481 | 20250305 | 105500 | 46568613750 | 236500 | 236000 | 236500 | 236000 | 802 |
| 482 | 20250305 | 105400 | 46379236750 | 236000 | 236000 | 236500 | 235500 | 300 |
| 483 | 20250305 | 105300 | 46308441750 | 236000 | 235500 | 236500 | 235500 | 1359 |
| 484 | 20250305 | 105200 | 45987718250 | 236000 | 235500 | 236500 | 235500 | 2210 |
| 485 | 20250305 | 105100 | 45466516000 | 236000 | 235500 | 236000 | 235000 | 956 |
| 486 | 20250305 | 105000 | 45241412000 | 235500 | 235000 | 235500 | 235000 | 493 |
| 487 | 20250305 | 104900 | 45125475000 | 235500 | 235000 | 235500 | 235000 | 485 |
| 488 | 20250305 | 104800 | 45011437500 | 235500 | 235500 | 236000 | 235000 | 1109 |
| 489 | 20250305 | 104700 | 44750257750 | 235500 | 235000 | 235500 | 235000 | 2498 |
| 490 | 20250305 | 104600 | 44162116250 | 235500 | 236000 | 236000 | 235000 | 835 |
| 491 | 20250305 | 104500 | 43965748250 | 236000 | 237000 | 237000 | 235000 | 4355 |
| 492 | 20250305 | 104400 | 42937188750 | 237000 | 236500 | 237000 | 236000 | 1130 |
| 493 | 20250305 | 104300 | 42669895250 | 237000 | 237000 | 237000 | 236500 | 500 |
| 494 | 20250305 | 104200 | 42551423750 | 237000 | 236500 | 237500 | 236500 | 1314 |
| 495 | 20250305 | 104100 | 42240003250 | 237000 | 237000 | 237500 | 236500 | 511 |
| 496 | 20250305 | 104000 | 42118877250 | 237000 | 236750 | 237500 | 236000 | 5957 |
| 497 | 20250305 | 103900 | 40707065500 | 237000 | 236500 | 237000 | 236000 | 1578 |
| 498 | 20250305 | 103800 | 40333429500 | 236500 | 236500 | 236500 | 236000 | 536 |
| 499 | 20250305 | 103700 | 40206684500 | 236500 | 236000 | 236500 | 235500 | 4646 |
| 500 | 20250305 | 103600 | 39108692750 | 236000 | 235500 | 236000 | 235500 | 1655 |
| 501 | 20250305 | 103500 | 38718220250 | 236000 | 235500 | 236500 | 235500 | 5171 |
| 502 | 20250305 | 103400 | 37497865500 | 236000 | 235750 | 236000 | 235500 | 952 |
| 503 | 20250305 | 103300 | 37273309000 | 236000 | 235000 | 236000 | 235000 | 806 |
| 504 | 20250305 | 103200 | 37083477000 | 235000 | 235000 | 235500 | 234500 | 588 |
| 505 | 20250305 | 103100 | 36945264000 | 235000 | 235500 | 235500 | 234500 | 3167 |
| 506 | 20250305 | 103000 | 36200097500 | 236000 | 235500 | 236000 | 235500 | 871 |
| 507 | 20250305 | 102900 | 35994871000 | 235000 | 235000 | 235500 | 235000 | 685 |
| 508 | 20250305 | 102800 | 35833564000 | 235500 | 236000 | 236000 | 235000 | 855 |
| 509 | 20250305 | 102700 | 35632184500 | 235500 | 235500 | 236000 | 235000 | 4326 |
| 510 | 20250305 | 102600 | 34613469500 | 235500 | 234500 | 235500 | 234500 | 2191 |
| 511 | 20250305 | 102500 | 34098399500 | 234500 | 235000 | 235000 | 234500 | 454 |
| 512 | 20250305 | 102400 | 33991794000 | 235000 | 234000 | 235000 | 234000 | 1009 |
| 513 | 20250305 | 102300 | 33755147500 | 234500 | 234500 | 234500 | 234000 | 251 |
| 514 | 20250305 | 102200 | 33696355750 | 234000 | 234000 | 234500 | 234000 | 244 |
| 515 | 20250305 | 102100 | 33639211750 | 234000 | 234500 | 234500 | 234000 | 232 |
| 516 | 20250305 | 102000 | 33584864250 | 234500 | 234000 | 234500 | 233500 | 500 |
| 517 | 20250305 | 101900 | 33467834750 | 233500 | 233500 | 234000 | 233000 | 902 |
| 518 | 20250305 | 101800 | 33256863250 | 233500 | 233000 | 234000 | 233000 | 1160 |
| 519 | 20250305 | 101700 | 32986127750 | 233000 | 233000 | 233500 | 233000 | 419 |
| 520 | 20250305 | 101600 | 32888469750 | 232500 | 233000 | 233000 | 232000 | 1299 |
| 521 | 20250305 | 101500 | 32586551750 | 233000 | 232500 | 233000 | 232000 | 515 |
| 522 | 20250305 | 101400 | 32466788250 | 232000 | 233500 | 234000 | 232000 | 1510 |
| 523 | 20250305 | 101300 | 32115248750 | 233500 | 233500 | 234000 | 233500 | 759 |
| 524 | 20250305 | 101200 | 31938003250 | 234000 | 233500 | 234000 | 233500 | 250 |
| 525 | 20250305 | 101100 | 31879584000 | 233500 | 233500 | 234000 | 233500 | 450 |
| 526 | 20250305 | 101000 | 31774470500 | 234000 | 233500 | 234000 | 233500 | 320 |
| 527 | 20250305 | 100900 | 31699651000 | 234000 | 234000 | 234000 | 233500 | 255 |
| 528 | 20250305 | 100800 | 31639992000 | 234000 | 233500 | 234000 | 233500 | 598 |
| 529 | 20250305 | 100700 | 31500143500 | 233500 | 232500 | 234000 | 232500 | 957 |
| 530 | 20250305 | 100600 | 31276988500 | 232500 | 232000 | 233000 | 232000 | 604 |
| 531 | 20250305 | 100500 | 31136566000 | 232000 | 232500 | 232500 | 232000 | 292 |
| 532 | 20250305 | 100400 | 31068749000 | 232500 | 232000 | 232500 | 232000 | 632 |
| 533 | 20250305 | 100300 | 30922023000 | 232500 | 232000 | 232500 | 232000 | 963 |
| 534 | 20250305 | 100200 | 30698445500 | 232500 | 232500 | 233000 | 232000 | 467 |
| 535 | 20250305 | 100100 | 30589871250 | 233000 | 232500 | 233500 | 232000 | 684 |
| 536 | 20250305 | 100000 | 30430671750 | 232500 | 233500 | 234000 | 232000 | 1955 |
| 537 | 20250305 | 095900 | 29975443750 | 234000 | 234000 | 234500 | 234000 | 1150 |
| 538 | 20250305 | 095800 | 29706214250 | 234000 | 234000 | 234500 | 233500 | 1194 |
| 539 | 20250305 | 095700 | 29427123250 | 233500 | 234000 | 234500 | 233500 | 1666 |
| 540 | 20250305 | 095600 | 29037824250 | 234000 | 234250 | 235000 | 233500 | 1273 |
| 541 | 20250305 | 095500 | 28739754500 | 234500 | 235000 | 235000 | 233000 | 1823 |
| 542 | 20250305 | 095400 | 28312703750 | 235000 | 233000 | 235000 | 233000 | 5574 |
| 543 | 20250305 | 095300 | 27004952750 | 233500 | 233500 | 233500 | 232500 | 906 |
| 544 | 20250305 | 095200 | 26793814250 | 233000 | 233750 | 234000 | 233000 | 348 |
| 545 | 20250305 | 095100 | 26712514500 | 234000 | 232500 | 234000 | 232500 | 1224 |
| 546 | 20250305 | 095000 | 26427219250 | 233000 | 233000 | 233000 | 232500 | 293 |
| 547 | 20250305 | 094900 | 26359067250 | 233000 | 232500 | 233000 | 232500 | 86 |
| 548 | 20250305 | 094800 | 26339056250 | 232500 | 232500 | 232500 | 232000 | 592 |
| 549 | 20250305 | 094700 | 26201464250 | 232000 | 232000 | 233000 | 231500 | 1664 |
| 550 | 20250305 | 094600 | 25815148250 | 232000 | 232500 | 232500 | 232000 | 187 |
| 551 | 20250305 | 094500 | 25771710750 | 232500 | 232500 | 232500 | 232000 | 518 |
| 552 | 20250305 | 094400 | 25651474750 | 232000 | 232000 | 232500 | 232000 | 402 |
| 553 | 20250305 | 094300 | 25558181000 | 232000 | 233000 | 233000 | 232000 | 316 |
| 554 | 20250305 | 094200 | 25484734000 | 232500 | 232000 | 233000 | 231500 | 1645 |
| 555 | 20250305 | 094100 | 25102980500 | 232000 | 232000 | 232500 | 231500 | 672 |
| 556 | 20250305 | 094000 | 24947058250 | 232000 | 231250 | 232500 | 231000 | 1367 |
| 557 | 20250305 | 093900 | 24630338250 | 231500 | 231000 | 232000 | 230750 | 1575 |
| 558 | 20250305 | 093800 | 24266090000 | 231000 | 231500 | 231500 | 230500 | 4667 |
| 559 | 20250305 | 093700 | 23189284000 | 231500 | 231500 | 233000 | 231000 | 2661 |
| 560 | 20250305 | 093600 | 22572234500 | 231500 | 232000 | 232000 | 231500 | 1307 |
| 561 | 20250305 | 093500 | 22269541500 | 231500 | 231500 | 232000 | 231500 | 206 |
| 562 | 20250305 | 093400 | 22221827250 | 231500 | 232500 | 232500 | 231500 | 2423 |
| 563 | 20250305 | 093300 | 21659522250 | 232500 | 234500 | 234500 | 232000 | 1898 |
| 564 | 20250305 | 093200 | 21216320250 | 234500 | 234500 | 235000 | 234000 | 687 |
| 565 | 20250305 | 093100 | 21055232750 | 234500 | 234000 | 235000 | 233500 | 953 |
| 566 | 20250305 | 093000 | 20831968750 | 233500 | 234000 | 234500 | 233500 | 1543 |
| 567 | 20250305 | 092900 | 20470936250 | 234000 | 234000 | 235000 | 234000 | 348 |
| 568 | 20250305 | 092800 | 20389343250 | 234000 | 235500 | 235500 | 234000 | 2077 |
| 569 | 20250305 | 092700 | 19900785750 | 235500 | 233500 | 235500 | 233000 | 3209 |
| 570 | 20250305 | 092600 | 19147795250 | 233500 | 233500 | 234000 | 233000 | 1037 |
| 571 | 20250305 | 092500 | 18905507500 | 234000 | 234000 | 234000 | 233000 | 1248 |
| 572 | 20250305 | 092400 | 18614271000 | 234000 | 235000 | 235000 | 233500 | 1352 |
| 573 | 20250305 | 092300 | 18297462500 | 234500 | 234500 | 235000 | 233500 | 5554 |
| 574 | 20250305 | 092200 | 16993560750 | 234500 | 234000 | 235000 | 234000 | 1574 |
| 575 | 20250305 | 092100 | 16624587500 | 234000 | 233500 | 234000 | 233000 | 3174 |
| 576 | 20250305 | 092000 | 15882190000 | 233500 | 233000 | 233500 | 232500 | 952 |
| 577 | 20250305 | 091900 | 15660204000 | 232500 | 232000 | 233500 | 232000 | 2284 |
| 578 | 20250305 | 091800 | 15128414500 | 232000 | 233000 | 233000 | 231500 | 1262 |
| 579 | 20250305 | 091700 | 14835424000 | 232500 | 232500 | 233500 | 232000 | 3122 |
| 580 | 20250305 | 091600 | 14107895750 | 232500 | 232000 | 232500 | 231000 | 730 |
| 581 | 20250305 | 091500 | 13938469000 | 232000 | 229250 | 232000 | 229000 | 2544 |
| 582 | 20250305 | 091400 | 13352398000 | 229000 | 229500 | 230000 | 229000 | 659 |
| 583 | 20250305 | 091300 | 13201114000 | 230000 | 230750 | 231000 | 229000 | 3390 |
| 584 | 20250305 | 091200 | 12420958500 | 230500 | 230500 | 231000 | 230000 | 1498 |
| 585 | 20250305 | 091100 | 12075686250 | 230500 | 230500 | 231000 | 230000 | 1283 |
| 586 | 20250305 | 091000 | 11779978000 | 230000 | 229500 | 230500 | 229500 | 847 |
| 587 | 20250305 | 090900 | 11585125500 | 229500 | 229500 | 231000 | 229000 | 3469 |
| 588 | 20250305 | 090800 | 10787662000 | 229500 | 230000 | 230500 | 229500 | 1305 |
| 589 | 20250305 | 090700 | 10487728250 | 230000 | 229000 | 231000 | 228500 | 6929 |
| 590 | 20250305 | 090600 | 8895309250 | 229000 | 228500 | 229500 | 228000 | 1637 |
| 591 | 20250305 | 090500 | 8520834000 | 228000 | 227250 | 229000 | 227000 | 4026 |
| 592 | 20250305 | 090400 | 7602662750 | 227000 | 228500 | 228500 | 226500 | 5603 |
| 593 | 20250305 | 090300 | 6329541750 | 228500 | 228500 | 229500 | 228000 | 7130 |
| 594 | 20250305 | 090200 | 4699323250 | 229000 | 230500 | 230500 | 229000 | 9098 |
| 595 | 20250305 | 090100 | 2609629750 | 230500 | 231500 | 232000 | 230000 | 4232 |
| 596 | 20250305 | 090000 | 1632665500 | 231000 | 233000 | 233000 | 230000 | 6973 |