37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 193300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 3 | 20250328 | 193200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20250328 | 193100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20250328 | 193000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20250328 | 192900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20250328 | 192800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20250328 | 192700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20250328 | 192600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20250328 | 192500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20250328 | 192400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20250328 | 192300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20250328 | 192200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20250328 | 192100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20250328 | 192000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20250328 | 191900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20250328 | 191800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20250328 | 191700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20250328 | 191600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20250328 | 191500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20250328 | 191400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20250328 | 191300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20250328 | 191200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20250328 | 191100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20250328 | 191000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20250328 | 190900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20250328 | 190800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20250328 | 190700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20250328 | 190600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20250328 | 190500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20250328 | 190400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20250328 | 190300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 33 | 20250328 | 190200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20250328 | 190100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20250328 | 190000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20250328 | 185900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20250328 | 185800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20250328 | 185700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20250328 | 185600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20250328 | 185500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20250328 | 185400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20250328 | 185300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20250328 | 185200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20250328 | 185100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20250328 | 185000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20250328 | 184900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20250328 | 184800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20250328 | 184700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20250328 | 184600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20250328 | 184500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20250328 | 184400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20250328 | 184300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20250328 | 184200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20250328 | 184100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20250328 | 184000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20250328 | 183900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20250328 | 183800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20250328 | 183700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20250328 | 183600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20250328 | 183500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20250328 | 183400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20250328 | 183300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 63 | 20250328 | 183200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20250328 | 183100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20250328 | 183000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20250328 | 182900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20250328 | 182800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20250328 | 182700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20250328 | 182600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20250328 | 182500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20250328 | 182400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20250328 | 182300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20250328 | 182200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20250328 | 182100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20250328 | 182000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20250328 | 181900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20250328 | 181800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20250328 | 181700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20250328 | 181600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20250328 | 181500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20250328 | 181400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20250328 | 181300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20250328 | 181200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20250328 | 181100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20250328 | 181000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20250328 | 180900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20250328 | 180800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20250328 | 180700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20250328 | 180600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20250328 | 180500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20250328 | 180400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20250328 | 180300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 93 | 20250328 | 180200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20250328 | 180100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20250328 | 180000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20250328 | 175900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20250328 | 175800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20250328 | 175700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20250328 | 175600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20250328 | 175500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20250328 | 175400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20250328 | 175300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20250328 | 175200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20250328 | 175100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20250328 | 175000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20250328 | 174900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20250328 | 174800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20250328 | 174700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20250328 | 174600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20250328 | 174500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20250328 | 174400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20250328 | 174300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20250328 | 174200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20250328 | 174100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20250328 | 174000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20250328 | 173900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20250328 | 173800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20250328 | 173700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20250328 | 173600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20250328 | 173500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20250328 | 173400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20250328 | 173300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 123 | 20250328 | 173200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20250328 | 173100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20250328 | 173000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20250328 | 172900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20250328 | 172800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20250328 | 172700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20250328 | 172600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20250328 | 172500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20250328 | 172400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20250328 | 172300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20250328 | 172200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20250328 | 172100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20250328 | 172000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20250328 | 171900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20250328 | 171800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20250328 | 171700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20250328 | 171600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20250328 | 171500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20250328 | 171400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20250328 | 171300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20250328 | 171200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20250328 | 171100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20250328 | 171000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20250328 | 170900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20250328 | 170800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20250328 | 170700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20250328 | 170600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20250328 | 170500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20250328 | 170400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20250328 | 170300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 153 | 20250328 | 170200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20250328 | 170100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20250328 | 170000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20250328 | 165900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20250328 | 165800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20250328 | 165700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20250328 | 165600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20250328 | 165500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20250328 | 165400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20250328 | 165300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20250328 | 165200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20250328 | 165100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20250328 | 165000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20250328 | 164900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20250328 | 164800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20250328 | 164700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20250328 | 164600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20250328 | 164500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20250328 | 164400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20250328 | 164300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20250328 | 164200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20250328 | 164100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20250328 | 164000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20250328 | 163900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20250328 | 163800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20250328 | 163700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20250328 | 163600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20250328 | 163500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20250328 | 163400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20250328 | 163300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 183 | 20250328 | 163200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20250328 | 163100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20250328 | 163000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20250328 | 162900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20250328 | 162800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20250328 | 162700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20250328 | 162600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20250328 | 162500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20250328 | 162400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20250328 | 162300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20250328 | 162200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20250328 | 162100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20250328 | 162000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20250328 | 161900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 197 | 20250328 | 161800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20250328 | 161700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20250328 | 161600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20250328 | 161500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20250328 | 161400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20250328 | 161300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20250328 | 161200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20250328 | 161100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20250328 | 161000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20250328 | 160900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20250328 | 160800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 208 | 20250328 | 160700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 209 | 20250328 | 160600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 210 | 20250328 | 160500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 211 | 20250328 | 160400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 212 | 20250328 | 160300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 213 | 20250328 | 160200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 214 | 20250328 | 160100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 215 | 20250328 | 160000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 216 | 20250328 | 155900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 217 | 20250328 | 155800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 218 | 20250328 | 155700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 219 | 20250328 | 155600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 220 | 20250328 | 155500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 221 | 20250328 | 155400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 222 | 20250328 | 155300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 223 | 20250328 | 155200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 224 | 20250328 | 155100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 225 | 20250328 | 155000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 226 | 20250328 | 154900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 227 | 20250328 | 154800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 228 | 20250328 | 154700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 229 | 20250328 | 154600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 230 | 20250328 | 154500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 231 | 20250328 | 154400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 232 | 20250328 | 154300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 233 | 20250328 | 154200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 234 | 20250328 | 154100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 235 | 20250328 | 154000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 236 | 20250328 | 153900 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 237 | 20250328 | 153800 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 238 | 20250328 | 153700 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 239 | 20250328 | 153600 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 240 | 20250328 | 153500 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 241 | 20250328 | 153400 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 242 | 20250328 | 153300 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 243 | 20250328 | 153200 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 244 | 20250328 | 153100 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 0 |
| 245 | 20250328 | 153000 | 70842756750 | 259000 | 259000 | 259000 | 259000 | 28656 |
| 246 | 20250328 | 152900 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 247 | 20250328 | 152800 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 248 | 20250328 | 152700 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 249 | 20250328 | 152600 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 250 | 20250328 | 152500 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 251 | 20250328 | 152400 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 252 | 20250328 | 152300 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 253 | 20250328 | 152200 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 254 | 20250328 | 152100 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 255 | 20250328 | 152000 | 63420852750 | 259500 | 259500 | 259500 | 259500 | 0 |
| 256 | 20250328 | 151900 | 63420852750 | 259500 | 259500 | 260000 | 259000 | 1216 |
| 257 | 20250328 | 151800 | 63105501750 | 259000 | 259500 | 260000 | 259000 | 1592 |
| 258 | 20250328 | 151700 | 62692169250 | 259500 | 259750 | 260000 | 259500 | 1078 |
| 259 | 20250328 | 151600 | 62412345000 | 260000 | 259000 | 260000 | 259000 | 2515 |
| 260 | 20250328 | 151500 | 61760043000 | 259500 | 259000 | 259500 | 259000 | 850 |
| 261 | 20250328 | 151400 | 61539817500 | 259500 | 260000 | 260000 | 259000 | 837 |
| 262 | 20250328 | 151300 | 61322780500 | 259500 | 259000 | 260000 | 259000 | 2765 |
| 263 | 20250328 | 151200 | 60605406500 | 259000 | 260000 | 260000 | 259000 | 1221 |
| 264 | 20250328 | 151100 | 60288726750 | 260000 | 259500 | 260000 | 259000 | 979 |
| 265 | 20250328 | 151000 | 60034652250 | 259500 | 259500 | 260000 | 259000 | 1104 |
| 266 | 20250328 | 150900 | 59748194250 | 259500 | 260000 | 260000 | 259000 | 1464 |
| 267 | 20250328 | 150800 | 59368279750 | 260000 | 259500 | 260000 | 259000 | 1067 |
| 268 | 20250328 | 150700 | 59091398750 | 260000 | 260000 | 260000 | 259000 | 890 |
| 269 | 20250328 | 150600 | 58860474750 | 259500 | 260000 | 260000 | 259000 | 1393 |
| 270 | 20250328 | 150500 | 58498881250 | 260000 | 260000 | 260000 | 259000 | 958 |
| 271 | 20250328 | 150400 | 58250240750 | 260000 | 260000 | 260500 | 259500 | 1362 |
| 272 | 20250328 | 150300 | 57896494250 | 259500 | 260000 | 260500 | 259000 | 745 |
| 273 | 20250328 | 150200 | 57702966500 | 260500 | 260500 | 260500 | 260000 | 1446 |
| 274 | 20250328 | 150100 | 57326950500 | 260500 | 260500 | 260500 | 260000 | 1152 |
| 275 | 20250328 | 150000 | 57027157250 | 260500 | 260000 | 260500 | 259500 | 1302 |
| 276 | 20250328 | 145900 | 56688744500 | 260000 | 260500 | 260500 | 259500 | 765 |
| 277 | 20250328 | 145800 | 56490088750 | 260500 | 260000 | 260500 | 260000 | 762 |
| 278 | 20250328 | 145700 | 56291776750 | 260500 | 260500 | 260500 | 260000 | 313 |
| 279 | 20250328 | 145600 | 56210256500 | 260500 | 260500 | 261000 | 260000 | 1630 |
| 280 | 20250328 | 145500 | 55785796750 | 260500 | 260000 | 260500 | 259500 | 1412 |
| 281 | 20250328 | 145400 | 55418691000 | 259500 | 259500 | 260000 | 259500 | 713 |
| 282 | 20250328 | 145300 | 55233446500 | 260000 | 259500 | 260000 | 259500 | 492 |
| 283 | 20250328 | 145200 | 55105691500 | 259500 | 259500 | 260000 | 259500 | 697 |
| 284 | 20250328 | 145100 | 54924795500 | 260000 | 260000 | 260000 | 259500 | 506 |
| 285 | 20250328 | 145000 | 54793427500 | 259500 | 260000 | 260000 | 259500 | 486 |
| 286 | 20250328 | 144900 | 54667217500 | 260000 | 259500 | 260000 | 259500 | 1678 |
| 287 | 20250328 | 144800 | 54231603500 | 260000 | 260000 | 260000 | 259500 | 484 |
| 288 | 20250328 | 144700 | 54105870500 | 260000 | 259500 | 260000 | 259500 | 924 |
| 289 | 20250328 | 144600 | 53866061000 | 260000 | 259000 | 260000 | 259000 | 546 |
| 290 | 20250328 | 144500 | 53724314000 | 259500 | 259500 | 260000 | 259000 | 248 |
| 291 | 20250328 | 144400 | 53660005500 | 260000 | 259000 | 260000 | 259000 | 898 |
| 292 | 20250328 | 144300 | 53426996500 | 259500 | 259500 | 260000 | 259000 | 422 |
| 293 | 20250328 | 144200 | 53317545000 | 260000 | 260000 | 260000 | 259500 | 429 |
| 294 | 20250328 | 144100 | 53206174000 | 260000 | 260000 | 260000 | 259500 | 363 |
| 295 | 20250328 | 144000 | 53111903500 | 260000 | 259000 | 260000 | 259000 | 801 |
| 296 | 20250328 | 143900 | 52904108000 | 259500 | 260000 | 260000 | 259000 | 1428 |
| 297 | 20250328 | 143800 | 52533923500 | 260000 | 259500 | 260000 | 259000 | 1310 |
| 298 | 20250328 | 143700 | 52193969500 | 259500 | 259500 | 259500 | 259000 | 295 |
| 299 | 20250328 | 143600 | 52117450500 | 259500 | 259500 | 259500 | 259000 | 834 |
| 300 | 20250328 | 143500 | 51901266250 | 259500 | 259500 | 259500 | 259000 | 273 |
| 301 | 20250328 | 143400 | 51830505250 | 259000 | 259500 | 260000 | 259000 | 776 |
| 302 | 20250328 | 143300 | 51629136250 | 259500 | 260000 | 260000 | 259500 | 307 |
| 303 | 20250328 | 143200 | 51549396500 | 260000 | 260000 | 260000 | 259500 | 129 |
| 304 | 20250328 | 143100 | 51515890500 | 260000 | 260000 | 260000 | 259500 | 206 |
| 305 | 20250328 | 143000 | 51462339500 | 260000 | 259500 | 260000 | 259500 | 649 |
| 306 | 20250328 | 142900 | 51293656000 | 259500 | 259500 | 260000 | 259500 | 140 |
| 307 | 20250328 | 142800 | 51257300500 | 259500 | 259250 | 260000 | 259000 | 592 |
| 308 | 20250328 | 142700 | 51103667750 | 259250 | 260000 | 260500 | 259000 | 2597 |
| 309 | 20250328 | 142600 | 50429489000 | 260500 | 260000 | 260500 | 260000 | 166 |
| 310 | 20250328 | 142500 | 50386309000 | 260500 | 260000 | 260500 | 260000 | 658 |
| 311 | 20250328 | 142400 | 50215062000 | 260500 | 260000 | 260500 | 260000 | 457 |
| 312 | 20250328 | 142300 | 50096051000 | 260000 | 260500 | 260500 | 260000 | 226 |
| 313 | 20250328 | 142200 | 50037264250 | 260500 | 261000 | 261000 | 260000 | 2018 |
| 314 | 20250328 | 142100 | 49512371750 | 260500 | 260500 | 261000 | 260500 | 1429 |
| 315 | 20250328 | 142000 | 49139987750 | 260500 | 260000 | 261000 | 260000 | 529 |
| 316 | 20250328 | 141900 | 49002163750 | 260000 | 260000 | 260500 | 260000 | 113 |
| 317 | 20250328 | 141800 | 48972757250 | 260500 | 260500 | 261000 | 259500 | 615 |
| 318 | 20250328 | 141700 | 48812768750 | 260000 | 261000 | 261000 | 260000 | 286 |
| 319 | 20250328 | 141600 | 48738291250 | 260000 | 260500 | 261000 | 260000 | 260 |
| 320 | 20250328 | 141500 | 48670592750 | 260000 | 260500 | 261000 | 260000 | 234 |
| 321 | 20250328 | 141400 | 48609662250 | 260000 | 260500 | 260500 | 259000 | 661 |
| 322 | 20250328 | 141300 | 48438072750 | 261000 | 260500 | 261000 | 260000 | 626 |
| 323 | 20250328 | 141200 | 48275047250 | 260000 | 260500 | 260500 | 260000 | 261 |
| 324 | 20250328 | 141100 | 48207117750 | 260500 | 260000 | 260500 | 260000 | 220 |
| 325 | 20250328 | 141000 | 48149879250 | 260000 | 260000 | 260500 | 260000 | 1183 |
| 326 | 20250328 | 140900 | 47841767750 | 260000 | 260000 | 260500 | 260000 | 368 |
| 327 | 20250328 | 140800 | 47746032750 | 260000 | 260500 | 260500 | 260000 | 294 |
| 328 | 20250328 | 140700 | 47669535250 | 260500 | 259500 | 260500 | 259500 | 506 |
| 329 | 20250328 | 140600 | 47537961250 | 259500 | 259500 | 260000 | 259000 | 695 |
| 330 | 20250328 | 140500 | 47357572750 | 259500 | 260000 | 260000 | 259500 | 458 |
| 331 | 20250328 | 140400 | 47238540750 | 259500 | 260000 | 260000 | 259500 | 155 |
| 332 | 20250328 | 140300 | 47198292250 | 259500 | 260000 | 260000 | 259500 | 153 |
| 333 | 20250328 | 140200 | 47158541750 | 260000 | 260000 | 260500 | 259500 | 849 |
| 334 | 20250328 | 140100 | 46937877750 | 259500 | 259000 | 260000 | 259000 | 1194 |
| 335 | 20250328 | 140000 | 46627956750 | 259000 | 259000 | 259500 | 259000 | 229 |
| 336 | 20250328 | 135900 | 46568600750 | 259000 | 259000 | 259500 | 259000 | 927 |
| 337 | 20250328 | 135800 | 46328491250 | 259000 | 259000 | 259500 | 258500 | 1732 |
| 338 | 20250328 | 135700 | 45879962250 | 259000 | 259000 | 259500 | 259000 | 664 |
| 339 | 20250328 | 135600 | 45707869750 | 259000 | 259500 | 259500 | 259000 | 329 |
| 340 | 20250328 | 135500 | 45622550250 | 259000 | 259000 | 259500 | 259000 | 124 |
| 341 | 20250328 | 135400 | 45590402000 | 259000 | 259500 | 259500 | 259000 | 288 |
| 342 | 20250328 | 135300 | 45515716500 | 259000 | 259500 | 259500 | 259000 | 126 |
| 343 | 20250328 | 135200 | 45483052000 | 259000 | 260000 | 260000 | 259000 | 285 |
| 344 | 20250328 | 135100 | 45409088500 | 259500 | 260000 | 260000 | 259500 | 153 |
| 345 | 20250328 | 135000 | 45369338000 | 259500 | 259500 | 259500 | 259000 | 444 |
| 346 | 20250328 | 134900 | 45254146750 | 259500 | 260000 | 260000 | 259500 | 202 |
| 347 | 20250328 | 134800 | 45201711750 | 260000 | 260000 | 260500 | 259500 | 382 |
| 348 | 20250328 | 134700 | 45102433250 | 260000 | 259500 | 260500 | 259500 | 334 |
| 349 | 20250328 | 134600 | 45015593250 | 259500 | 260000 | 260500 | 259500 | 969 |
| 350 | 20250328 | 134500 | 44763690250 | 260500 | 260000 | 260500 | 260000 | 150 |
| 351 | 20250328 | 134400 | 44724644250 | 260000 | 260500 | 261000 | 260000 | 533 |
| 352 | 20250328 | 134300 | 44585795750 | 260500 | 261000 | 261000 | 260500 | 116 |
| 353 | 20250328 | 134200 | 44555560250 | 260500 | 261000 | 261000 | 260500 | 224 |
| 354 | 20250328 | 134100 | 44497111250 | 261000 | 261000 | 261000 | 260500 | 146 |
| 355 | 20250328 | 134000 | 44459047750 | 261000 | 260500 | 261000 | 260500 | 204 |
| 356 | 20250328 | 133900 | 44405815750 | 261000 | 261000 | 261000 | 260500 | 134 |
| 357 | 20250328 | 133800 | 44370854250 | 261000 | 260500 | 261000 | 260500 | 217 |
| 358 | 20250328 | 133700 | 44314247250 | 260500 | 260500 | 261000 | 260000 | 232 |
| 359 | 20250328 | 133600 | 44253811250 | 260500 | 260500 | 260500 | 260000 | 327 |
| 360 | 20250328 | 133500 | 44168644750 | 260500 | 260500 | 260500 | 260000 | 114 |
| 361 | 20250328 | 133400 | 44138951750 | 260500 | 260500 | 260500 | 260000 | 224 |
| 362 | 20250328 | 133300 | 44080600750 | 260500 | 260500 | 260500 | 260000 | 242 |
| 363 | 20250328 | 133200 | 44017564250 | 260500 | 261000 | 261000 | 260000 | 247 |
| 364 | 20250328 | 133100 | 43953198250 | 261000 | 260500 | 261000 | 260500 | 173 |
| 365 | 20250328 | 133000 | 43908111750 | 260500 | 260500 | 261000 | 260000 | 403 |
| 366 | 20250328 | 132900 | 43803095250 | 260500 | 260500 | 260500 | 260000 | 713 |
| 367 | 20250328 | 132800 | 43617382750 | 260500 | 260500 | 260500 | 260000 | 138 |
| 368 | 20250328 | 132700 | 43581441250 | 260500 | 260000 | 260500 | 260000 | 195 |
| 369 | 20250328 | 132600 | 43530651250 | 260500 | 260000 | 260500 | 260000 | 286 |
| 370 | 20250328 | 132500 | 43456182250 | 260500 | 260000 | 260500 | 260000 | 294 |
| 371 | 20250328 | 132400 | 43379624750 | 260000 | 260000 | 260500 | 259500 | 285 |
| 372 | 20250328 | 132300 | 43305519250 | 260000 | 260000 | 260000 | 259500 | 127 |
| 373 | 20250328 | 132200 | 43272519750 | 259500 | 260000 | 260000 | 259500 | 155 |
| 374 | 20250328 | 132100 | 43232248250 | 260000 | 260000 | 260000 | 259500 | 330 |
| 375 | 20250328 | 132000 | 43146525750 | 260000 | 259500 | 260000 | 259000 | 116 |
| 376 | 20250328 | 131900 | 43116389750 | 259500 | 259500 | 260000 | 259000 | 95 |
| 377 | 20250328 | 131800 | 43091713750 | 259500 | 259500 | 259500 | 259000 | 89 |
| 378 | 20250328 | 131700 | 43068623750 | 259500 | 259500 | 260000 | 259000 | 208 |
| 379 | 20250328 | 131600 | 43014645250 | 260000 | 259500 | 260000 | 259000 | 979 |
| 380 | 20250328 | 131500 | 42760588250 | 260000 | 260000 | 260500 | 259500 | 1069 |
| 381 | 20250328 | 131400 | 42482787750 | 260500 | 260500 | 260500 | 260000 | 85 |
| 382 | 20250328 | 131300 | 42460651750 | 260500 | 260000 | 260500 | 260000 | 91 |
| 383 | 20250328 | 131200 | 42436948250 | 260500 | 260500 | 260500 | 260000 | 121 |
| 384 | 20250328 | 131100 | 42405429750 | 260000 | 260500 | 260500 | 260000 | 39 |
| 385 | 20250328 | 131000 | 42395274250 | 260500 | 260500 | 261000 | 260000 | 1002 |
| 386 | 20250328 | 130900 | 42133960500 | 261000 | 260500 | 261000 | 260000 | 578 |
| 387 | 20250328 | 130800 | 41983384500 | 260500 | 260500 | 260500 | 260000 | 360 |
| 388 | 20250328 | 130700 | 41889740000 | 260000 | 260750 | 260750 | 259500 | 1531 |
| 389 | 20250328 | 130600 | 41491179750 | 261000 | 260500 | 261000 | 260000 | 1308 |
| 390 | 20250328 | 130500 | 41150422000 | 260500 | 260000 | 260500 | 259500 | 253 |
| 391 | 20250328 | 130400 | 41084638500 | 260000 | 259500 | 260000 | 259000 | 1385 |
| 392 | 20250328 | 130300 | 40724889500 | 260000 | 260000 | 260000 | 259500 | 572 |
| 393 | 20250328 | 130200 | 40576170000 | 260000 | 260000 | 260000 | 259500 | 45 |
| 394 | 20250328 | 130100 | 40564472500 | 260000 | 260000 | 260500 | 259500 | 449 |
| 395 | 20250328 | 130000 | 40447774500 | 259500 | 259500 | 260000 | 259500 | 659 |
| 396 | 20250328 | 125900 | 40276441000 | 260000 | 259500 | 260000 | 259000 | 128 |
| 397 | 20250328 | 125800 | 40243226000 | 259000 | 259000 | 259500 | 259000 | 229 |
| 398 | 20250328 | 125700 | 40183893500 | 259000 | 258500 | 259000 | 258500 | 336 |
| 399 | 20250328 | 125600 | 40096903000 | 259000 | 258500 | 259000 | 258000 | 193 |
| 400 | 20250328 | 125500 | 40046966500 | 258500 | 258500 | 258500 | 258000 | 201 |
| 401 | 20250328 | 125400 | 39995010000 | 258500 | 258500 | 258500 | 258000 | 129 |
| 402 | 20250328 | 125300 | 39961671000 | 258500 | 259000 | 259000 | 258000 | 577 |
| 403 | 20250328 | 125200 | 39812531000 | 258500 | 259000 | 259000 | 258500 | 159 |
| 404 | 20250328 | 125100 | 39771399000 | 259000 | 259000 | 259000 | 258500 | 247 |
| 405 | 20250328 | 125000 | 39707479500 | 258500 | 259000 | 259000 | 258500 | 130 |
| 406 | 20250328 | 124900 | 39673869000 | 258500 | 258500 | 259000 | 258500 | 102 |
| 407 | 20250328 | 124800 | 39647461500 | 258500 | 259000 | 259000 | 258500 | 65 |
| 408 | 20250328 | 124700 | 39630631500 | 258500 | 258500 | 259000 | 258500 | 223 |
| 409 | 20250328 | 124600 | 39572956000 | 259000 | 259000 | 259000 | 258500 | 17 |
| 410 | 20250328 | 124500 | 39568557000 | 259000 | 258500 | 259000 | 258500 | 797 |
| 411 | 20250328 | 124400 | 39362508000 | 258500 | 259000 | 259000 | 258500 | 196 |
| 412 | 20250328 | 124300 | 39311749500 | 259000 | 259000 | 259500 | 258500 | 453 |
| 413 | 20250328 | 124200 | 39194424500 | 258500 | 258500 | 259000 | 258500 | 180 |
| 414 | 20250328 | 124100 | 39147829750 | 258500 | 258500 | 259000 | 258500 | 91 |
| 415 | 20250328 | 124000 | 39124289250 | 258500 | 259000 | 259000 | 258500 | 185 |
| 416 | 20250328 | 123900 | 39076422250 | 258500 | 259000 | 259000 | 258500 | 61 |
| 417 | 20250328 | 123800 | 39060626250 | 259000 | 259000 | 259000 | 258500 | 94 |
| 418 | 20250328 | 123700 | 39036322000 | 258500 | 259000 | 259000 | 258500 | 147 |
| 419 | 20250328 | 123600 | 38998280000 | 259000 | 258500 | 259000 | 258000 | 210 |
| 420 | 20250328 | 123500 | 38943943500 | 258500 | 259500 | 259500 | 258000 | 1074 |
| 421 | 20250328 | 123400 | 38665951000 | 259000 | 259000 | 259000 | 258500 | 544 |
| 422 | 20250328 | 123300 | 38525071000 | 259000 | 258500 | 259000 | 258500 | 86 |
| 423 | 20250328 | 123200 | 38502802500 | 259000 | 258500 | 259000 | 258500 | 114 |
| 424 | 20250328 | 123100 | 38473287000 | 258500 | 259000 | 259000 | 258500 | 54 |
| 425 | 20250328 | 123000 | 38459311500 | 258500 | 258500 | 259000 | 258500 | 307 |
| 426 | 20250328 | 122900 | 38379883500 | 258500 | 258500 | 259000 | 258500 | 65 |
| 427 | 20250328 | 122800 | 38363076500 | 258500 | 258500 | 259000 | 258500 | 426 |
| 428 | 20250328 | 122700 | 38252952250 | 258500 | 259000 | 259000 | 258500 | 114 |
| 429 | 20250328 | 122600 | 38223427750 | 259000 | 258500 | 259000 | 258500 | 12 |
| 430 | 20250328 | 122500 | 38220324250 | 259000 | 258500 | 259500 | 258000 | 1521 |
| 431 | 20250328 | 122400 | 37826970250 | 258500 | 258250 | 258500 | 258000 | 499 |
| 432 | 20250328 | 122300 | 37698035250 | 258250 | 258250 | 258500 | 258000 | 93 |
| 433 | 20250328 | 122200 | 37674020250 | 258250 | 258250 | 258250 | 258000 | 59 |
| 434 | 20250328 | 122100 | 37658792250 | 258000 | 258000 | 258250 | 258000 | 480 |
| 435 | 20250328 | 122000 | 37534943750 | 258000 | 258500 | 258500 | 258000 | 2437 |
| 436 | 20250328 | 121900 | 36906182500 | 258500 | 258000 | 258500 | 258000 | 112 |
| 437 | 20250328 | 121800 | 36877275500 | 258500 | 259000 | 259000 | 258000 | 1543 |
| 438 | 20250328 | 121700 | 36478548000 | 259000 | 259000 | 259000 | 258500 | 165 |
| 439 | 20250328 | 121600 | 36435863500 | 258500 | 258500 | 259000 | 258500 | 220 |
| 440 | 20250328 | 121500 | 36378939000 | 259000 | 259000 | 259000 | 258500 | 619 |
| 441 | 20250328 | 121400 | 36218900250 | 259000 | 259000 | 259000 | 258500 | 170 |
| 442 | 20250328 | 121300 | 36174897750 | 259000 | 258750 | 259000 | 258500 | 96 |
| 443 | 20250328 | 121200 | 36150063250 | 259000 | 258750 | 259000 | 258500 | 277 |
| 444 | 20250328 | 121100 | 36078375000 | 259000 | 259000 | 259000 | 258500 | 173 |
| 445 | 20250328 | 121000 | 36033570750 | 259000 | 259000 | 259000 | 258500 | 69 |
| 446 | 20250328 | 120900 | 36015702250 | 259000 | 258500 | 259000 | 258500 | 106 |
| 447 | 20250328 | 120800 | 35988258250 | 258500 | 259000 | 259500 | 258500 | 258 |
| 448 | 20250328 | 120700 | 35921438500 | 259000 | 259000 | 259000 | 258750 | 123 |
| 449 | 20250328 | 120600 | 35889583000 | 258750 | 259000 | 259000 | 258750 | 142 |
| 450 | 20250328 | 120500 | 35852806000 | 259000 | 259000 | 259000 | 258500 | 251 |
| 451 | 20250328 | 120400 | 35787801500 | 259000 | 259000 | 259000 | 258500 | 342 |
| 452 | 20250328 | 120300 | 35699236500 | 259000 | 259500 | 259500 | 259000 | 269 |
| 453 | 20250328 | 120200 | 35629558000 | 259000 | 259500 | 259500 | 259000 | 135 |
| 454 | 20250328 | 120100 | 35594543000 | 259000 | 259500 | 259500 | 259000 | 56 |
| 455 | 20250328 | 120000 | 35580033500 | 259000 | 258500 | 259500 | 258500 | 83 |
| 456 | 20250328 | 115900 | 35558529000 | 259000 | 259000 | 259000 | 258500 | 201 |
| 457 | 20250328 | 115800 | 35506481000 | 258500 | 259500 | 259500 | 258500 | 125 |
| 458 | 20250328 | 115700 | 35474105000 | 259500 | 259000 | 259500 | 259000 | 617 |
| 459 | 20250328 | 115600 | 35314216000 | 259500 | 259500 | 259500 | 259000 | 137 |
| 460 | 20250328 | 115500 | 35278692500 | 259000 | 259000 | 259500 | 259000 | 69 |
| 461 | 20250328 | 115400 | 35260813250 | 259500 | 259000 | 259500 | 259000 | 233 |
| 462 | 20250328 | 115300 | 35200455000 | 259500 | 259000 | 259500 | 258500 | 1247 |
| 463 | 20250328 | 115200 | 34877253500 | 259000 | 259000 | 259500 | 259000 | 1534 |
| 464 | 20250328 | 115100 | 34479929500 | 259500 | 259500 | 259500 | 259000 | 218 |
| 465 | 20250328 | 115000 | 34423387500 | 259000 | 259000 | 259500 | 259000 | 119 |
| 466 | 20250328 | 114900 | 34392545000 | 259500 | 259500 | 259500 | 259000 | 495 |
| 467 | 20250328 | 114800 | 34264295000 | 259500 | 259500 | 260000 | 259000 | 417 |
| 468 | 20250328 | 114700 | 34156094000 | 260000 | 259500 | 260000 | 259500 | 47 |
| 469 | 20250328 | 114600 | 34143879000 | 259500 | 259000 | 260000 | 259000 | 210 |
| 470 | 20250328 | 114500 | 34089378000 | 259500 | 259500 | 260000 | 259000 | 199 |
| 471 | 20250328 | 114400 | 34037737000 | 259500 | 259500 | 259500 | 259000 | 74 |
| 472 | 20250328 | 114300 | 34018537000 | 259000 | 259500 | 259500 | 259000 | 159 |
| 473 | 20250328 | 114200 | 33977280000 | 259500 | 259500 | 259500 | 259500 | 144 |
| 474 | 20250328 | 114100 | 33939912000 | 259500 | 260000 | 260000 | 259000 | 708 |
| 475 | 20250328 | 114000 | 33756214750 | 260000 | 259500 | 260000 | 259500 | 203 |
| 476 | 20250328 | 113900 | 33703507250 | 260000 | 260000 | 260000 | 259500 | 143 |
| 477 | 20250328 | 113800 | 33666328750 | 259500 | 260000 | 260000 | 259500 | 108 |
| 478 | 20250328 | 113700 | 33638295250 | 260000 | 260000 | 260000 | 259500 | 97 |
| 479 | 20250328 | 113600 | 33613107000 | 260000 | 260000 | 260000 | 259500 | 127 |
| 480 | 20250328 | 113500 | 33580091000 | 260000 | 259500 | 260000 | 259500 | 38 |
| 481 | 20250328 | 113400 | 33570222500 | 260000 | 259500 | 260000 | 259500 | 158 |
| 482 | 20250328 | 113300 | 33529178750 | 259500 | 260000 | 260000 | 259500 | 123 |
| 483 | 20250328 | 113200 | 33497248250 | 259500 | 259500 | 260000 | 259500 | 251 |
| 484 | 20250328 | 113100 | 33432094750 | 259500 | 260000 | 260000 | 259500 | 120 |
| 485 | 20250328 | 113000 | 33400950250 | 260000 | 260000 | 260000 | 259500 | 76 |
| 486 | 20250328 | 112900 | 33381192500 | 259500 | 260000 | 260000 | 259500 | 204 |
| 487 | 20250328 | 112800 | 33328250000 | 259500 | 259000 | 260000 | 259000 | 165 |
| 488 | 20250328 | 112700 | 33285406500 | 259500 | 259000 | 259500 | 259000 | 274 |
| 489 | 20250328 | 112600 | 33214317500 | 259500 | 259500 | 260000 | 259500 | 423 |
| 490 | 20250328 | 112500 | 33104535000 | 259500 | 259500 | 259500 | 259500 | 212 |
| 491 | 20250328 | 112400 | 33049521000 | 259500 | 259500 | 260000 | 259000 | 1469 |
| 492 | 20250328 | 112300 | 32668478000 | 259500 | 260000 | 260000 | 259500 | 194 |
| 493 | 20250328 | 112200 | 32618128000 | 260000 | 260000 | 260000 | 259500 | 65 |
| 494 | 20250328 | 112100 | 32601231000 | 260000 | 260500 | 260500 | 260000 | 813 |
| 495 | 20250328 | 112000 | 32389791000 | 260500 | 260000 | 260500 | 260000 | 39 |
| 496 | 20250328 | 111900 | 32379647000 | 260500 | 259500 | 260500 | 259500 | 121 |
| 497 | 20250328 | 111800 | 32348186000 | 260000 | 260000 | 260000 | 259500 | 220 |
| 498 | 20250328 | 111700 | 32291064500 | 260000 | 260000 | 260000 | 259500 | 1328 |
| 499 | 20250328 | 111600 | 31945836500 | 260000 | 260000 | 260000 | 259500 | 47 |
| 500 | 20250328 | 111500 | 31933622000 | 259500 | 259500 | 260000 | 259500 | 156 |
| 501 | 20250328 | 111400 | 31893082500 | 260000 | 259500 | 260000 | 259500 | 201 |
| 502 | 20250328 | 111300 | 31840900000 | 260000 | 260500 | 260500 | 259500 | 554 |
| 503 | 20250328 | 111200 | 31696847500 | 260500 | 260000 | 260500 | 260000 | 128 |
| 504 | 20250328 | 111100 | 31663538000 | 259500 | 260500 | 260500 | 259500 | 96 |
| 505 | 20250328 | 111000 | 31638574500 | 260000 | 260500 | 260500 | 259500 | 803 |
| 506 | 20250328 | 110900 | 31429794000 | 260000 | 260500 | 260500 | 260000 | 110 |
| 507 | 20250328 | 110800 | 31401180000 | 260000 | 260500 | 260500 | 260000 | 866 |
| 508 | 20250328 | 110700 | 31176012000 | 260000 | 260500 | 260500 | 260000 | 119 |
| 509 | 20250328 | 110600 | 31145037000 | 260500 | 260500 | 260500 | 260000 | 197 |
| 510 | 20250328 | 110500 | 31093767500 | 260000 | 260500 | 260500 | 260000 | 160 |
| 511 | 20250328 | 110400 | 31052145500 | 260500 | 260500 | 260500 | 260000 | 650 |
| 512 | 20250328 | 110300 | 30882880000 | 261000 | 260500 | 261000 | 260500 | 556 |
| 513 | 20250328 | 110200 | 30738033500 | 260500 | 260750 | 261000 | 260500 | 154 |
| 514 | 20250328 | 110100 | 30697862750 | 261000 | 261000 | 261000 | 260500 | 111 |
| 515 | 20250328 | 110000 | 30668942250 | 261000 | 260500 | 261000 | 260500 | 289 |
| 516 | 20250328 | 105900 | 30593612250 | 260500 | 260500 | 261000 | 260000 | 180 |
| 517 | 20250328 | 105800 | 30546722250 | 261000 | 260500 | 261000 | 260500 | 593 |
| 518 | 20250328 | 105700 | 30392225750 | 260500 | 260000 | 260500 | 260000 | 2266 |
| 519 | 20250328 | 105600 | 29802246250 | 260500 | 260500 | 260500 | 260000 | 151 |
| 520 | 20250328 | 105500 | 29762918750 | 260500 | 260500 | 260500 | 260000 | 142 |
| 521 | 20250328 | 105400 | 29725979250 | 260500 | 260500 | 261000 | 260000 | 139 |
| 522 | 20250328 | 105300 | 29689768250 | 261000 | 260500 | 261000 | 260500 | 309 |
| 523 | 20250328 | 105200 | 29609266750 | 260500 | 260500 | 261000 | 260500 | 224 |
| 524 | 20250328 | 105100 | 29550874750 | 260500 | 260500 | 261000 | 260500 | 88 |
| 525 | 20250328 | 105000 | 29527945750 | 261000 | 261000 | 261000 | 260000 | 913 |
| 526 | 20250328 | 104900 | 29290055000 | 261000 | 261500 | 261500 | 260500 | 627 |
| 527 | 20250328 | 104800 | 29126531500 | 261500 | 262000 | 262000 | 261000 | 78 |
| 528 | 20250328 | 104700 | 29106151000 | 261500 | 262000 | 262500 | 261000 | 1074 |
| 529 | 20250328 | 104600 | 28825185000 | 262000 | 263000 | 263000 | 261500 | 439 |
| 530 | 20250328 | 104500 | 28710183000 | 263000 | 262500 | 263000 | 262000 | 359 |
| 531 | 20250328 | 104400 | 28615961500 | 262500 | 261500 | 262500 | 261500 | 473 |
| 532 | 20250328 | 104300 | 28491970000 | 262000 | 262000 | 262000 | 261500 | 263 |
| 533 | 20250328 | 104200 | 28423067000 | 262000 | 262000 | 262000 | 261000 | 505 |
| 534 | 20250328 | 104100 | 28290966500 | 261500 | 262000 | 262500 | 261500 | 123 |
| 535 | 20250328 | 104000 | 28258735250 | 261500 | 261000 | 262000 | 261000 | 215 |
| 536 | 20250328 | 103900 | 28202536250 | 261500 | 261500 | 262000 | 261000 | 146 |
| 537 | 20250328 | 103800 | 28164375250 | 261500 | 262000 | 262000 | 261000 | 33 |
| 538 | 20250328 | 103700 | 28155750250 | 261500 | 261500 | 262000 | 261500 | 412 |
| 539 | 20250328 | 103600 | 28047984750 | 261500 | 261500 | 262000 | 261500 | 339 |
| 540 | 20250328 | 103500 | 27959329250 | 262000 | 262000 | 262500 | 261500 | 276 |
| 541 | 20250328 | 103400 | 27887018750 | 262000 | 262000 | 262500 | 262000 | 89 |
| 542 | 20250328 | 103300 | 27863697250 | 262500 | 262500 | 262500 | 262000 | 287 |
| 543 | 20250328 | 103200 | 27788427250 | 262500 | 263000 | 263000 | 262500 | 429 |
| 544 | 20250328 | 103100 | 27675740750 | 263000 | 262500 | 263000 | 262000 | 285 |
| 545 | 20250328 | 103000 | 27600928250 | 263000 | 263000 | 263000 | 262500 | 265 |
| 546 | 20250328 | 102900 | 27531290750 | 263500 | 263000 | 263500 | 262500 | 281 |
| 547 | 20250328 | 102800 | 27457383250 | 263000 | 263000 | 263500 | 263000 | 137 |
| 548 | 20250328 | 102700 | 27421331250 | 263000 | 263000 | 263000 | 262500 | 177 |
| 549 | 20250328 | 102600 | 27374801750 | 263000 | 264000 | 264000 | 263000 | 415 |
| 550 | 20250328 | 102500 | 27265557250 | 263500 | 263500 | 264000 | 263500 | 56 |
| 551 | 20250328 | 102400 | 27250799250 | 263500 | 263500 | 264000 | 263500 | 325 |
| 552 | 20250328 | 102300 | 27165132250 | 263500 | 264000 | 264000 | 263500 | 1116 |
| 553 | 20250328 | 102200 | 26870999250 | 263500 | 264000 | 264500 | 263500 | 206 |
| 554 | 20250328 | 102100 | 26816617250 | 264500 | 265500 | 265500 | 263500 | 3420 |
| 555 | 20250328 | 102000 | 25912298750 | 265250 | 265000 | 265500 | 264500 | 808 |
| 556 | 20250328 | 101900 | 25698110750 | 265000 | 264750 | 265500 | 264500 | 1377 |
| 557 | 20250328 | 101800 | 25333207500 | 265000 | 265000 | 265000 | 264500 | 180 |
| 558 | 20250328 | 101700 | 25285545750 | 265000 | 264500 | 265000 | 264000 | 786 |
| 559 | 20250328 | 101600 | 25077585250 | 264000 | 264500 | 265000 | 264000 | 1759 |
| 560 | 20250328 | 101500 | 24612355250 | 264250 | 264000 | 264500 | 263500 | 1893 |
| 561 | 20250328 | 101400 | 24111964500 | 264000 | 264000 | 264000 | 263500 | 237 |
| 562 | 20250328 | 101300 | 24049495500 | 263500 | 263000 | 264000 | 263000 | 1358 |
| 563 | 20250328 | 101200 | 23692027000 | 263500 | 263000 | 263500 | 263000 | 236 |
| 564 | 20250328 | 101100 | 23629909500 | 263000 | 263250 | 263500 | 262500 | 930 |
| 565 | 20250328 | 101000 | 23385345000 | 263250 | 263000 | 263500 | 262500 | 284 |
| 566 | 20250328 | 100900 | 23310646500 | 263000 | 263000 | 263000 | 262500 | 457 |
| 567 | 20250328 | 100800 | 23190466000 | 263000 | 262000 | 263000 | 262000 | 484 |
| 568 | 20250328 | 100700 | 23063241750 | 262000 | 262000 | 263000 | 262000 | 502 |
| 569 | 20250328 | 100600 | 22931363250 | 262000 | 263000 | 263000 | 262000 | 282 |
| 570 | 20250328 | 100500 | 22857305750 | 263000 | 262000 | 263000 | 262000 | 1416 |
| 571 | 20250328 | 100400 | 22485706750 | 261500 | 260500 | 262000 | 260500 | 920 |
| 572 | 20250328 | 100300 | 22245422250 | 260500 | 260500 | 260500 | 260000 | 365 |
| 573 | 20250328 | 100200 | 22150399000 | 260500 | 260000 | 261000 | 260000 | 613 |
| 574 | 20250328 | 100100 | 21990696500 | 260500 | 260000 | 260500 | 260000 | 88 |
| 575 | 20250328 | 100000 | 21967808500 | 260000 | 260000 | 260500 | 259500 | 1537 |
| 576 | 20250328 | 095900 | 21568311000 | 260000 | 259500 | 260500 | 259500 | 1007 |
| 577 | 20250328 | 095800 | 21306643000 | 259500 | 259500 | 260000 | 259500 | 377 |
| 578 | 20250328 | 095700 | 21208761500 | 260000 | 259500 | 260000 | 259500 | 353 |
| 579 | 20250328 | 095600 | 21117085000 | 260000 | 260500 | 260500 | 259500 | 1003 |
| 580 | 20250328 | 095500 | 20856410000 | 260000 | 259500 | 260500 | 259000 | 1387 |
| 581 | 20250328 | 095400 | 20496143000 | 259500 | 259000 | 259500 | 258500 | 1529 |
| 582 | 20250328 | 095300 | 20099977250 | 259000 | 259500 | 260000 | 259000 | 1623 |
| 583 | 20250328 | 095200 | 19679241000 | 259500 | 259000 | 260000 | 258500 | 1951 |
| 584 | 20250328 | 095100 | 19173604500 | 258500 | 258000 | 259000 | 258000 | 2799 |
| 585 | 20250328 | 095000 | 18450590000 | 258000 | 259000 | 259000 | 258000 | 1967 |
| 586 | 20250328 | 094900 | 17942025500 | 258500 | 258500 | 259000 | 258000 | 2306 |
| 587 | 20250328 | 094800 | 17345467250 | 258500 | 259000 | 259500 | 258500 | 1248 |
| 588 | 20250328 | 094700 | 17022411000 | 259500 | 260000 | 260500 | 259000 | 2096 |
| 589 | 20250328 | 094600 | 16478602500 | 260000 | 260500 | 260500 | 260000 | 2285 |
| 590 | 20250328 | 094500 | 15884365000 | 260500 | 261000 | 261000 | 260000 | 1433 |
| 591 | 20250328 | 094400 | 15511089750 | 261000 | 261000 | 261500 | 260500 | 504 |
| 592 | 20250328 | 094300 | 15379563750 | 261500 | 261500 | 261500 | 260500 | 418 |
| 593 | 20250328 | 094200 | 15270384750 | 261000 | 262000 | 262000 | 260500 | 2095 |
| 594 | 20250328 | 094100 | 14723357750 | 262000 | 262000 | 262000 | 261500 | 412 |
| 595 | 20250328 | 094000 | 14615511250 | 262000 | 262000 | 262500 | 261500 | 508 |
| 596 | 20250328 | 093900 | 14482498750 | 261500 | 262000 | 262500 | 261500 | 655 |
| 597 | 20250328 | 093800 | 14310951750 | 262500 | 262500 | 262500 | 262000 | 107 |
| 598 | 20250328 | 093700 | 14282880750 | 262000 | 262500 | 263000 | 262000 | 749 |
| 599 | 20250328 | 093600 | 14086408000 | 262500 | 262500 | 263000 | 262500 | 159 |
| 600 | 20250328 | 093500 | 14044668500 | 263000 | 262500 | 263000 | 262000 | 225 |
| 601 | 20250328 | 093400 | 13985607000 | 262500 | 262500 | 262500 | 262000 | 85 |
| 602 | 20250328 | 093300 | 13963313500 | 262000 | 262000 | 262500 | 262000 | 739 |
| 603 | 20250328 | 093200 | 13769406000 | 262500 | 262000 | 263000 | 262000 | 196 |
| 604 | 20250328 | 093100 | 13717971500 | 262000 | 262500 | 262500 | 262000 | 462 |
| 605 | 20250328 | 093000 | 13596766250 | 262500 | 261500 | 262500 | 261500 | 595 |
| 606 | 20250328 | 092900 | 13440845750 | 261500 | 262500 | 262500 | 261500 | 828 |
| 607 | 20250328 | 092800 | 13223940250 | 262500 | 262500 | 263000 | 262000 | 316 |
| 608 | 20250328 | 092700 | 13141035250 | 262500 | 262500 | 262500 | 261500 | 1226 |
| 609 | 20250328 | 092600 | 12819713000 | 262500 | 263000 | 263500 | 262000 | 1307 |
| 610 | 20250328 | 092500 | 12476450500 | 263000 | 263500 | 263500 | 263000 | 99 |
| 611 | 20250328 | 092400 | 12450401000 | 263000 | 263000 | 263500 | 262500 | 1254 |
| 612 | 20250328 | 092300 | 12120503250 | 263000 | 264000 | 264000 | 263000 | 614 |
| 613 | 20250328 | 092200 | 11958748000 | 263500 | 265000 | 265000 | 263500 | 815 |
| 614 | 20250328 | 092100 | 11743414750 | 265000 | 265500 | 265500 | 264500 | 864 |
| 615 | 20250328 | 092000 | 11514559750 | 265000 | 265500 | 266000 | 265000 | 706 |
| 616 | 20250328 | 091900 | 11327189250 | 265000 | 265000 | 265500 | 265000 | 449 |
| 617 | 20250328 | 091800 | 11208099750 | 265000 | 265500 | 265500 | 265000 | 898 |
| 618 | 20250328 | 091700 | 10969975750 | 265500 | 265500 | 266000 | 265500 | 431 |
| 619 | 20250328 | 091600 | 10855395250 | 265500 | 266500 | 266500 | 265500 | 567 |
| 620 | 20250328 | 091500 | 10704659750 | 266000 | 266500 | 267000 | 266000 | 960 |
| 621 | 20250328 | 091400 | 10449059250 | 267000 | 266500 | 267500 | 266000 | 846 |
| 622 | 20250328 | 091300 | 10223319250 | 266500 | 265500 | 267000 | 265000 | 1865 |
| 623 | 20250328 | 091200 | 9727936250 | 266000 | 265500 | 266000 | 265500 | 400 |
| 624 | 20250328 | 091100 | 9621728000 | 265500 | 265000 | 266000 | 265000 | 1043 |
| 625 | 20250328 | 091000 | 9344824000 | 265000 | 264000 | 265250 | 264000 | 1093 |
| 626 | 20250328 | 090900 | 9055287000 | 264500 | 263500 | 264500 | 263500 | 1684 |
| 627 | 20250328 | 090800 | 8611228500 | 263000 | 263250 | 264000 | 262500 | 1624 |
| 628 | 20250328 | 090700 | 8184030750 | 263500 | 263000 | 263500 | 262000 | 2156 |
| 629 | 20250328 | 090600 | 7617447750 | 263000 | 261500 | 263500 | 261500 | 1547 |
| 630 | 20250328 | 090500 | 7211778750 | 262000 | 261500 | 263000 | 261500 | 1329 |
| 631 | 20250328 | 090400 | 6863747500 | 261500 | 262500 | 262500 | 261000 | 3290 |
| 632 | 20250328 | 090300 | 6002831000 | 262500 | 265000 | 265000 | 262500 | 2953 |
| 633 | 20250328 | 090200 | 5224048250 | 265000 | 267250 | 267250 | 264000 | 6597 |
| 634 | 20250328 | 090100 | 3471490250 | 267000 | 270000 | 270000 | 267000 | 7755 |
| 635 | 20250328 | 090000 | 1391507500 | 270000 | 271500 | 272500 | 269500 | 5134 |