35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250327 | 185700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 3 | 20250327 | 185600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 4 | 20250327 | 185500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 5 | 20250327 | 185400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 6 | 20250327 | 185300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 7 | 20250327 | 185200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 8 | 20250327 | 185100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 9 | 20250327 | 185000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 10 | 20250327 | 184900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 11 | 20250327 | 184800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 12 | 20250327 | 184700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 13 | 20250327 | 184600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 14 | 20250327 | 184500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 15 | 20250327 | 184400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 16 | 20250327 | 184300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 17 | 20250327 | 184200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 18 | 20250327 | 184100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 19 | 20250327 | 184000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 20 | 20250327 | 183900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 21 | 20250327 | 183800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 22 | 20250327 | 183700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 23 | 20250327 | 183600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 24 | 20250327 | 183500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 25 | 20250327 | 183400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 26 | 20250327 | 183300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 27 | 20250327 | 183200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 28 | 20250327 | 183100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 29 | 20250327 | 183000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 30 | 20250327 | 182900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 31 | 20250327 | 182800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 32 | 20250327 | 182700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 33 | 20250327 | 182600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 34 | 20250327 | 182500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 35 | 20250327 | 182400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 36 | 20250327 | 182300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 37 | 20250327 | 182200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 38 | 20250327 | 182100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 39 | 20250327 | 182000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 40 | 20250327 | 181900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 41 | 20250327 | 181800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 42 | 20250327 | 181700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 43 | 20250327 | 181600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 44 | 20250327 | 181500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 45 | 20250327 | 181400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 46 | 20250327 | 181300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 47 | 20250327 | 181200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 48 | 20250327 | 181100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 49 | 20250327 | 181000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 50 | 20250327 | 180900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 51 | 20250327 | 180800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 52 | 20250327 | 180700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 53 | 20250327 | 180600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 54 | 20250327 | 180500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 55 | 20250327 | 180400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 56 | 20250327 | 180300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 57 | 20250327 | 180200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 58 | 20250327 | 180100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 59 | 20250327 | 180000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 60 | 20250327 | 175900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 61 | 20250327 | 175800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 62 | 20250327 | 175700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 63 | 20250327 | 175600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 64 | 20250327 | 175500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 65 | 20250327 | 175400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 66 | 20250327 | 175300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 67 | 20250327 | 175200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 68 | 20250327 | 175100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 69 | 20250327 | 175000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 70 | 20250327 | 174900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 71 | 20250327 | 174800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 72 | 20250327 | 174700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 73 | 20250327 | 174600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 74 | 20250327 | 174500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 75 | 20250327 | 174400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 76 | 20250327 | 174300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 77 | 20250327 | 174200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 78 | 20250327 | 174100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 79 | 20250327 | 174000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 80 | 20250327 | 173900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 81 | 20250327 | 173800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 82 | 20250327 | 173700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 83 | 20250327 | 173600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 84 | 20250327 | 173500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 85 | 20250327 | 173400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 86 | 20250327 | 173300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 87 | 20250327 | 173200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 88 | 20250327 | 173100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 89 | 20250327 | 173000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 90 | 20250327 | 172900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 91 | 20250327 | 172800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 92 | 20250327 | 172700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 93 | 20250327 | 172600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 94 | 20250327 | 172500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 95 | 20250327 | 172400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 96 | 20250327 | 172300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 97 | 20250327 | 172200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 98 | 20250327 | 172100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 99 | 20250327 | 172000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 100 | 20250327 | 171900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 101 | 20250327 | 171800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 102 | 20250327 | 171700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 103 | 20250327 | 171600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 104 | 20250327 | 171500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 105 | 20250327 | 171400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 106 | 20250327 | 171300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 107 | 20250327 | 171200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 108 | 20250327 | 171100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 109 | 20250327 | 171000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 110 | 20250327 | 170900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 111 | 20250327 | 170800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 112 | 20250327 | 170700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 113 | 20250327 | 170600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 114 | 20250327 | 170500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 115 | 20250327 | 170400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 116 | 20250327 | 170300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 117 | 20250327 | 170200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 118 | 20250327 | 170100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 119 | 20250327 | 170000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 120 | 20250327 | 165900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 121 | 20250327 | 165800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 122 | 20250327 | 165700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 123 | 20250327 | 165600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 124 | 20250327 | 165500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 125 | 20250327 | 165400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 126 | 20250327 | 165300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 127 | 20250327 | 165200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 128 | 20250327 | 165100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 129 | 20250327 | 165000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 130 | 20250327 | 164900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 131 | 20250327 | 164800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 132 | 20250327 | 164700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 133 | 20250327 | 164600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 134 | 20250327 | 164500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 135 | 20250327 | 164400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 136 | 20250327 | 164300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 137 | 20250327 | 164200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 138 | 20250327 | 164100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 139 | 20250327 | 164000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 140 | 20250327 | 163900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 141 | 20250327 | 163800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 142 | 20250327 | 163700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 143 | 20250327 | 163600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 144 | 20250327 | 163500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 145 | 20250327 | 163400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 146 | 20250327 | 163300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 147 | 20250327 | 163200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 148 | 20250327 | 163100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 149 | 20250327 | 163000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 150 | 20250327 | 162900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 151 | 20250327 | 162800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 152 | 20250327 | 162700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 153 | 20250327 | 162600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 154 | 20250327 | 162500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 155 | 20250327 | 162400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 156 | 20250327 | 162300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 157 | 20250327 | 162200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 158 | 20250327 | 162100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 159 | 20250327 | 162000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 160 | 20250327 | 161900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 161 | 20250327 | 161800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 162 | 20250327 | 161700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 163 | 20250327 | 161600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 164 | 20250327 | 161500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 165 | 20250327 | 161400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 166 | 20250327 | 161300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 167 | 20250327 | 161200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 168 | 20250327 | 161100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 169 | 20250327 | 161000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 170 | 20250327 | 160900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 171 | 20250327 | 160800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 172 | 20250327 | 160700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 173 | 20250327 | 160600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 174 | 20250327 | 160500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 175 | 20250327 | 160400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 176 | 20250327 | 160300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 177 | 20250327 | 160200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 178 | 20250327 | 160100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 179 | 20250327 | 160000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 180 | 20250327 | 155900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 181 | 20250327 | 155800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 182 | 20250327 | 155700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 183 | 20250327 | 155600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 184 | 20250327 | 155500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 185 | 20250327 | 155400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 186 | 20250327 | 155300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 187 | 20250327 | 155200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 188 | 20250327 | 155100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 189 | 20250327 | 155000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 190 | 20250327 | 154900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 191 | 20250327 | 154800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 192 | 20250327 | 154700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 193 | 20250327 | 154600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 194 | 20250327 | 154500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 195 | 20250327 | 154400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 196 | 20250327 | 154300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 197 | 20250327 | 154200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 198 | 20250327 | 154100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 199 | 20250327 | 154000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 200 | 20250327 | 153900 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 201 | 20250327 | 153800 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 202 | 20250327 | 153700 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 203 | 20250327 | 153600 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 204 | 20250327 | 153500 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 205 | 20250327 | 153400 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 206 | 20250327 | 153300 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 207 | 20250327 | 153200 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 208 | 20250327 | 153100 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 0 |
| 209 | 20250327 | 153000 | 92093155500 | 279500 | 279500 | 279500 | 279500 | 30443 |
| 210 | 20250327 | 152900 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 211 | 20250327 | 152800 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 212 | 20250327 | 152700 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 213 | 20250327 | 152600 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 214 | 20250327 | 152500 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 215 | 20250327 | 152400 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 216 | 20250327 | 152300 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 217 | 20250327 | 152200 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 218 | 20250327 | 152100 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 219 | 20250327 | 152000 | 83584337000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 220 | 20250327 | 151900 | 83584337000 | 280000 | 280000 | 280500 | 280000 | 481 |
| 221 | 20250327 | 151800 | 83449563500 | 280000 | 280500 | 280500 | 280000 | 469 |
| 222 | 20250327 | 151700 | 83318200750 | 280000 | 280000 | 280500 | 280000 | 853 |
| 223 | 20250327 | 151600 | 83079226750 | 280000 | 280000 | 280500 | 280000 | 666 |
| 224 | 20250327 | 151500 | 82892582250 | 280000 | 280250 | 280500 | 280000 | 396 |
| 225 | 20250327 | 151400 | 82781619750 | 280000 | 280000 | 280500 | 280000 | 585 |
| 226 | 20250327 | 151300 | 82617686250 | 280000 | 280250 | 280500 | 280000 | 601 |
| 227 | 20250327 | 151200 | 82449277500 | 280000 | 280000 | 280500 | 279500 | 1941 |
| 228 | 20250327 | 151100 | 81905578750 | 280000 | 280000 | 280500 | 280000 | 401 |
| 229 | 20250327 | 151000 | 81793250750 | 280000 | 280000 | 280500 | 280000 | 959 |
| 230 | 20250327 | 150900 | 81524711250 | 280500 | 280500 | 280500 | 280000 | 478 |
| 231 | 20250327 | 150800 | 81390737750 | 280000 | 280500 | 280500 | 280000 | 477 |
| 232 | 20250327 | 150700 | 81257087000 | 280500 | 280000 | 280500 | 280000 | 413 |
| 233 | 20250327 | 150600 | 81141404000 | 280000 | 280000 | 280500 | 280000 | 442 |
| 234 | 20250327 | 150500 | 81017581750 | 280000 | 280000 | 280500 | 280000 | 390 |
| 235 | 20250327 | 150400 | 80908334750 | 280000 | 280500 | 280500 | 280000 | 687 |
| 236 | 20250327 | 150300 | 80715934500 | 280000 | 280000 | 280500 | 280000 | 553 |
| 237 | 20250327 | 150200 | 80561008250 | 280000 | 280000 | 280500 | 280000 | 432 |
| 238 | 20250327 | 150100 | 80440025750 | 280500 | 280500 | 280500 | 280000 | 401 |
| 239 | 20250327 | 150000 | 80327693500 | 280000 | 280000 | 280500 | 279500 | 7690 |
| 240 | 20250327 | 145900 | 78174472250 | 280000 | 280000 | 280500 | 280000 | 598 |
| 241 | 20250327 | 145800 | 78006903000 | 280000 | 280000 | 280500 | 280000 | 515 |
| 242 | 20250327 | 145700 | 77862594000 | 280500 | 280000 | 280500 | 280000 | 422 |
| 243 | 20250327 | 145600 | 77744352250 | 280000 | 280500 | 280500 | 280000 | 466 |
| 244 | 20250327 | 145500 | 77613773250 | 280000 | 280500 | 280500 | 280000 | 390 |
| 245 | 20250327 | 145400 | 77504453000 | 280000 | 280000 | 280500 | 280000 | 335 |
| 246 | 20250327 | 145300 | 77410550500 | 280000 | 280500 | 280500 | 280000 | 1558 |
| 247 | 20250327 | 145200 | 76973597000 | 280500 | 280250 | 280500 | 280000 | 545 |
| 248 | 20250327 | 145100 | 76820814750 | 280000 | 280500 | 280500 | 280000 | 602 |
| 249 | 20250327 | 145000 | 76652006000 | 280500 | 280500 | 280500 | 280000 | 996 |
| 250 | 20250327 | 144900 | 76372761500 | 280500 | 280000 | 280500 | 280000 | 328 |
| 251 | 20250327 | 144800 | 76280810500 | 280000 | 280000 | 280500 | 280000 | 358 |
| 252 | 20250327 | 144700 | 76180460000 | 280000 | 280000 | 280500 | 280000 | 770 |
| 253 | 20250327 | 144600 | 75964565250 | 280000 | 280250 | 280500 | 280000 | 930 |
| 254 | 20250327 | 144500 | 75703838750 | 280000 | 280000 | 280500 | 280000 | 442 |
| 255 | 20250327 | 144400 | 75579950250 | 280500 | 280500 | 280500 | 280000 | 330 |
| 256 | 20250327 | 144300 | 75487450500 | 280500 | 280000 | 280500 | 279500 | 927 |
| 257 | 20250327 | 144200 | 75227877000 | 279500 | 280500 | 280500 | 279500 | 4043 |
| 258 | 20250327 | 144100 | 74095783500 | 280000 | 280500 | 280500 | 280000 | 334 |
| 259 | 20250327 | 144000 | 74002155750 | 280500 | 280250 | 280500 | 280000 | 286 |
| 260 | 20250327 | 143900 | 73922014500 | 280000 | 280500 | 280500 | 280000 | 235 |
| 261 | 20250327 | 143800 | 73856172000 | 280000 | 280000 | 280500 | 280000 | 334 |
| 262 | 20250327 | 143700 | 73762568750 | 280000 | 280000 | 280500 | 280000 | 180 |
| 263 | 20250327 | 143600 | 73712139250 | 280000 | 280000 | 280500 | 280000 | 247 |
| 264 | 20250327 | 143500 | 73642931250 | 280000 | 280000 | 280500 | 280000 | 238 |
| 265 | 20250327 | 143400 | 73576260250 | 280000 | 280000 | 280500 | 280000 | 409 |
| 266 | 20250327 | 143300 | 73461690000 | 280000 | 279500 | 280000 | 279500 | 687 |
| 267 | 20250327 | 143200 | 73269394250 | 280000 | 279500 | 280000 | 279500 | 181 |
| 268 | 20250327 | 143100 | 73218776500 | 280000 | 280000 | 280500 | 279500 | 2504 |
| 269 | 20250327 | 143000 | 72517704500 | 280000 | 280000 | 280500 | 280000 | 257 |
| 270 | 20250327 | 142900 | 72445677500 | 280500 | 281000 | 281000 | 280000 | 1285 |
| 271 | 20250327 | 142800 | 72085158250 | 280500 | 280750 | 281000 | 280500 | 284 |
| 272 | 20250327 | 142700 | 72005413750 | 280500 | 281000 | 281500 | 280500 | 857 |
| 273 | 20250327 | 142600 | 71764670000 | 281500 | 280250 | 281500 | 280000 | 1547 |
| 274 | 20250327 | 142500 | 71330440500 | 280250 | 280500 | 280500 | 280000 | 439 |
| 275 | 20250327 | 142400 | 71207375500 | 280000 | 280000 | 280500 | 280000 | 478 |
| 276 | 20250327 | 142300 | 71073360500 | 280250 | 280500 | 280500 | 280000 | 403 |
| 277 | 20250327 | 142200 | 70960462250 | 280500 | 280500 | 280500 | 280000 | 267 |
| 278 | 20250327 | 142100 | 70885640750 | 280500 | 280000 | 280500 | 280000 | 223 |
| 279 | 20250327 | 142000 | 70823129750 | 280500 | 280500 | 281000 | 280000 | 1022 |
| 280 | 20250327 | 141900 | 70536419250 | 280750 | 281000 | 281000 | 280500 | 540 |
| 281 | 20250327 | 141800 | 70384911250 | 280500 | 280500 | 281000 | 280500 | 464 |
| 282 | 20250327 | 141700 | 70254656500 | 281000 | 280500 | 281000 | 280500 | 323 |
| 283 | 20250327 | 141600 | 70163978500 | 280500 | 281000 | 281500 | 280500 | 366 |
| 284 | 20250327 | 141500 | 70061159750 | 280500 | 280500 | 281500 | 280000 | 4273 |
| 285 | 20250327 | 141400 | 68861715750 | 281000 | 280500 | 281000 | 280000 | 693 |
| 286 | 20250327 | 141300 | 68667337000 | 280000 | 280000 | 280500 | 280000 | 388 |
| 287 | 20250327 | 141200 | 68558570500 | 280000 | 280500 | 280500 | 280000 | 395 |
| 288 | 20250327 | 141100 | 68447857000 | 280500 | 280000 | 280500 | 280000 | 390 |
| 289 | 20250327 | 141000 | 68338524500 | 280500 | 280500 | 280500 | 280000 | 290 |
| 290 | 20250327 | 140900 | 68257250250 | 280500 | 279500 | 280500 | 279500 | 2459 |
| 291 | 20250327 | 140800 | 67568584750 | 279500 | 279500 | 280000 | 279500 | 185 |
| 292 | 20250327 | 140700 | 67516848750 | 279500 | 279500 | 280000 | 279500 | 180 |
| 293 | 20250327 | 140600 | 67466503500 | 279500 | 280000 | 280500 | 279500 | 1366 |
| 294 | 20250327 | 140500 | 67084159500 | 280000 | 280500 | 280500 | 280000 | 166 |
| 295 | 20250327 | 140400 | 67037645000 | 280500 | 280250 | 280500 | 280000 | 239 |
| 296 | 20250327 | 140300 | 66970697000 | 280000 | 280000 | 280500 | 280000 | 421 |
| 297 | 20250327 | 140200 | 66852744750 | 279500 | 279500 | 280000 | 279500 | 854 |
| 298 | 20250327 | 140100 | 66613676250 | 279500 | 279500 | 280000 | 279500 | 219 |
| 299 | 20250327 | 140000 | 66552439500 | 279500 | 279500 | 280000 | 279500 | 312 |
| 300 | 20250327 | 135900 | 66465203500 | 280000 | 279500 | 280000 | 279500 | 162 |
| 301 | 20250327 | 135800 | 66419901750 | 279500 | 279500 | 280000 | 279500 | 624 |
| 302 | 20250327 | 135700 | 66245429250 | 279500 | 280000 | 280000 | 279000 | 2855 |
| 303 | 20250327 | 135600 | 65447428000 | 279500 | 279750 | 280000 | 279500 | 197 |
| 304 | 20250327 | 135500 | 65392339250 | 279500 | 280000 | 280000 | 279500 | 405 |
| 305 | 20250327 | 135400 | 65279052250 | 279500 | 279500 | 280000 | 279500 | 226 |
| 306 | 20250327 | 135300 | 65215855250 | 279500 | 279500 | 280500 | 279500 | 1764 |
| 307 | 20250327 | 135200 | 64721999250 | 279500 | 279000 | 280000 | 279000 | 242 |
| 308 | 20250327 | 135100 | 64654314250 | 279000 | 279000 | 280000 | 279000 | 1588 |
| 309 | 20250327 | 135000 | 64210544500 | 279000 | 279000 | 279500 | 278500 | 1998 |
| 310 | 20250327 | 134900 | 63653135750 | 279000 | 280000 | 280500 | 279000 | 2744 |
| 311 | 20250327 | 134800 | 62885144750 | 280000 | 280000 | 280500 | 280000 | 245 |
| 312 | 20250327 | 134700 | 62816518000 | 280000 | 280000 | 280500 | 279500 | 1402 |
| 313 | 20250327 | 134600 | 62424013250 | 280000 | 279500 | 280000 | 279500 | 584 |
| 314 | 20250327 | 134500 | 62260588500 | 280000 | 279500 | 280000 | 279500 | 499 |
| 315 | 20250327 | 134400 | 62120949500 | 280000 | 279000 | 280000 | 279000 | 840 |
| 316 | 20250327 | 134300 | 61886156750 | 279500 | 279500 | 279500 | 279000 | 409 |
| 317 | 20250327 | 134200 | 61771937500 | 279000 | 279250 | 279500 | 279000 | 362 |
| 318 | 20250327 | 134100 | 61670867250 | 279500 | 279000 | 279500 | 279000 | 245 |
| 319 | 20250327 | 134000 | 61602457250 | 279000 | 279000 | 279500 | 279000 | 322 |
| 320 | 20250327 | 133900 | 61512609250 | 279000 | 279000 | 279500 | 279000 | 205 |
| 321 | 20250327 | 133800 | 61455390000 | 279000 | 280000 | 280000 | 279000 | 816 |
| 322 | 20250327 | 133700 | 61227411750 | 279500 | 280000 | 280500 | 279500 | 4243 |
| 323 | 20250327 | 133600 | 60039376750 | 279500 | 280000 | 280000 | 279500 | 765 |
| 324 | 20250327 | 133500 | 59825294500 | 280000 | 279000 | 280000 | 279000 | 1151 |
| 325 | 20250327 | 133400 | 59503428750 | 279000 | 279000 | 279500 | 279000 | 539 |
| 326 | 20250327 | 133300 | 59352859750 | 279000 | 279500 | 279500 | 279000 | 1171 |
| 327 | 20250327 | 133200 | 59025895250 | 279000 | 278500 | 279500 | 278500 | 481 |
| 328 | 20250327 | 133100 | 58891688500 | 278500 | 279000 | 279000 | 278500 | 254 |
| 329 | 20250327 | 133000 | 58820921250 | 278500 | 278500 | 279000 | 278500 | 275 |
| 330 | 20250327 | 132900 | 58744289750 | 278500 | 279750 | 280000 | 278500 | 1465 |
| 331 | 20250327 | 132800 | 58335041750 | 279750 | 279000 | 280000 | 279000 | 1531 |
| 332 | 20250327 | 132700 | 57907156500 | 279000 | 278500 | 279500 | 278500 | 1089 |
| 333 | 20250327 | 132600 | 57603382250 | 279000 | 279000 | 279000 | 278500 | 819 |
| 334 | 20250327 | 132500 | 57374947750 | 278500 | 278500 | 279000 | 278500 | 402 |
| 335 | 20250327 | 132400 | 57262887500 | 278500 | 278500 | 279000 | 278500 | 215 |
| 336 | 20250327 | 132300 | 57202992000 | 278500 | 279000 | 279000 | 278500 | 282 |
| 337 | 20250327 | 132200 | 57124448250 | 279000 | 279500 | 279500 | 278500 | 2416 |
| 338 | 20250327 | 132100 | 56450574750 | 279500 | 279000 | 279500 | 278500 | 422 |
| 339 | 20250327 | 132000 | 56332716500 | 279000 | 279000 | 279500 | 278500 | 534 |
| 340 | 20250327 | 131900 | 56183725000 | 279000 | 279000 | 279000 | 278750 | 422 |
| 341 | 20250327 | 131800 | 56066022750 | 279000 | 278000 | 279000 | 278000 | 604 |
| 342 | 20250327 | 131700 | 55897679000 | 278000 | 278000 | 279000 | 278000 | 859 |
| 343 | 20250327 | 131600 | 55658485250 | 278500 | 278000 | 278500 | 277500 | 614 |
| 344 | 20250327 | 131500 | 55487612250 | 278000 | 278000 | 278000 | 277500 | 436 |
| 345 | 20250327 | 131400 | 55366487000 | 277500 | 277500 | 278500 | 277500 | 415 |
| 346 | 20250327 | 131300 | 55251197250 | 277500 | 278000 | 278500 | 277500 | 249 |
| 347 | 20250327 | 131200 | 55181976250 | 277500 | 278000 | 278500 | 277500 | 831 |
| 348 | 20250327 | 131100 | 54950963250 | 277500 | 277500 | 278500 | 277000 | 486 |
| 349 | 20250327 | 131000 | 54815981500 | 277500 | 277500 | 278000 | 277000 | 472 |
| 350 | 20250327 | 130900 | 54685040000 | 277500 | 277500 | 278000 | 277000 | 3163 |
| 351 | 20250327 | 130800 | 53807228750 | 278000 | 277500 | 278000 | 277000 | 1270 |
| 352 | 20250327 | 130700 | 53454673750 | 277000 | 277000 | 277500 | 277000 | 388 |
| 353 | 20250327 | 130600 | 53347097000 | 277500 | 278000 | 278000 | 277000 | 516 |
| 354 | 20250327 | 130500 | 53203892500 | 277000 | 276000 | 278000 | 276000 | 2593 |
| 355 | 20250327 | 130400 | 52485303000 | 276000 | 276000 | 276500 | 276000 | 178 |
| 356 | 20250327 | 130300 | 52436168500 | 276000 | 275500 | 277000 | 275500 | 2034 |
| 357 | 20250327 | 130200 | 51873850000 | 275500 | 275500 | 276000 | 275500 | 239 |
| 358 | 20250327 | 130100 | 51807959500 | 275750 | 276000 | 276000 | 275500 | 169 |
| 359 | 20250327 | 130000 | 51761384000 | 275500 | 275500 | 276500 | 275500 | 305 |
| 360 | 20250327 | 125900 | 51677265750 | 275500 | 276000 | 276500 | 275500 | 262 |
| 361 | 20250327 | 125800 | 51605033250 | 276000 | 275500 | 276500 | 275500 | 947 |
| 362 | 20250327 | 125700 | 51343552750 | 275500 | 276000 | 276000 | 275250 | 1465 |
| 363 | 20250327 | 125600 | 50939723250 | 275500 | 275500 | 276000 | 275500 | 208 |
| 364 | 20250327 | 125500 | 50882412250 | 275500 | 275500 | 276000 | 275500 | 203 |
| 365 | 20250327 | 125400 | 50826482250 | 275500 | 275500 | 276000 | 275500 | 324 |
| 366 | 20250327 | 125300 | 50737210000 | 275500 | 275500 | 275750 | 275500 | 162 |
| 367 | 20250327 | 125200 | 50692577000 | 275500 | 275500 | 276000 | 275500 | 967 |
| 368 | 20250327 | 125100 | 50425928750 | 275500 | 275500 | 276000 | 275500 | 302 |
| 369 | 20250327 | 125000 | 50342714500 | 275500 | 275750 | 276000 | 275500 | 207 |
| 370 | 20250327 | 124900 | 50285673500 | 275750 | 275500 | 276000 | 275500 | 241 |
| 371 | 20250327 | 124800 | 50219255250 | 275500 | 275500 | 276000 | 275500 | 352 |
| 372 | 20250327 | 124700 | 50122268750 | 275500 | 276000 | 276000 | 275500 | 187 |
| 373 | 20250327 | 124600 | 50070743250 | 275500 | 276000 | 276000 | 275500 | 251 |
| 374 | 20250327 | 124500 | 50001575750 | 275500 | 275500 | 276000 | 275500 | 344 |
| 375 | 20250327 | 124400 | 49906751500 | 275500 | 275500 | 276000 | 275500 | 344 |
| 376 | 20250327 | 124300 | 49811919250 | 275500 | 275500 | 276500 | 275500 | 530 |
| 377 | 20250327 | 124200 | 49665732750 | 275500 | 275500 | 276000 | 275500 | 222 |
| 378 | 20250327 | 124100 | 49604555500 | 275500 | 275500 | 276000 | 275500 | 292 |
| 379 | 20250327 | 124000 | 49524090500 | 275500 | 275750 | 276000 | 275500 | 222 |
| 380 | 20250327 | 123900 | 49462908500 | 275750 | 275500 | 276000 | 275500 | 286 |
| 381 | 20250327 | 123800 | 49384074250 | 275500 | 275500 | 276000 | 275500 | 236 |
| 382 | 20250327 | 123700 | 49319026000 | 276000 | 275500 | 276000 | 275500 | 365 |
| 383 | 20250327 | 123600 | 49218424250 | 275500 | 275000 | 276000 | 275000 | 346 |
| 384 | 20250327 | 123500 | 49123097750 | 275500 | 275000 | 275500 | 275000 | 285 |
| 385 | 20250327 | 123400 | 49044699500 | 275000 | 275000 | 275500 | 275000 | 197 |
| 386 | 20250327 | 123300 | 48990518750 | 275000 | 275250 | 275500 | 275000 | 318 |
| 387 | 20250327 | 123200 | 48903014250 | 275250 | 275000 | 275500 | 275000 | 300 |
| 388 | 20250327 | 123100 | 48820467750 | 275000 | 275000 | 275500 | 275000 | 277 |
| 389 | 20250327 | 123000 | 48744279750 | 275000 | 275000 | 275500 | 275000 | 303 |
| 390 | 20250327 | 122900 | 48660893000 | 275000 | 275000 | 275500 | 275000 | 241 |
| 391 | 20250327 | 122800 | 48594607500 | 275000 | 275000 | 275500 | 275000 | 339 |
| 392 | 20250327 | 122700 | 48501369750 | 275000 | 275000 | 276000 | 275000 | 597 |
| 393 | 20250327 | 122600 | 48336955000 | 275500 | 275000 | 275500 | 275000 | 504 |
| 394 | 20250327 | 122500 | 48198307500 | 275000 | 275500 | 276000 | 275000 | 314 |
| 395 | 20250327 | 122400 | 48111857000 | 275500 | 275500 | 276000 | 275000 | 527 |
| 396 | 20250327 | 122300 | 47966695250 | 275500 | 275000 | 275500 | 275000 | 202 |
| 397 | 20250327 | 122200 | 47911140500 | 275000 | 275000 | 275500 | 275000 | 268 |
| 398 | 20250327 | 122100 | 47837427250 | 275000 | 275000 | 275500 | 275000 | 366 |
| 399 | 20250327 | 122000 | 47736724750 | 275000 | 275000 | 275500 | 275000 | 361 |
| 400 | 20250327 | 121900 | 47637390000 | 275000 | 275000 | 276000 | 275000 | 805 |
| 401 | 20250327 | 121800 | 47415613750 | 275000 | 275000 | 275500 | 275000 | 290 |
| 402 | 20250327 | 121700 | 47335847250 | 275000 | 275500 | 276000 | 275000 | 276 |
| 403 | 20250327 | 121600 | 47259809000 | 275500 | 275500 | 276000 | 275500 | 280 |
| 404 | 20250327 | 121500 | 47182653000 | 275500 | 275500 | 276000 | 275500 | 248 |
| 405 | 20250327 | 121400 | 47114319750 | 275500 | 275500 | 276000 | 275500 | 223 |
| 406 | 20250327 | 121300 | 47052864750 | 275500 | 276000 | 276500 | 275500 | 519 |
| 407 | 20250327 | 121200 | 46909715000 | 276000 | 275500 | 276500 | 275500 | 272 |
| 408 | 20250327 | 121100 | 46834679000 | 275500 | 275500 | 276500 | 275500 | 563 |
| 409 | 20250327 | 121000 | 46679338500 | 275500 | 275500 | 276000 | 275500 | 288 |
| 410 | 20250327 | 120900 | 46599980000 | 275500 | 275500 | 276000 | 275500 | 247 |
| 411 | 20250327 | 120800 | 46531919750 | 275500 | 275500 | 276000 | 275500 | 314 |
| 412 | 20250327 | 120700 | 46445400000 | 275500 | 275500 | 276000 | 275500 | 415 |
| 413 | 20250327 | 120600 | 46331059750 | 275500 | 275500 | 276000 | 275500 | 231 |
| 414 | 20250327 | 120500 | 46267405750 | 275500 | 275500 | 276000 | 275500 | 206 |
| 415 | 20250327 | 120400 | 46210630500 | 275500 | 275500 | 276000 | 275500 | 469 |
| 416 | 20250327 | 120300 | 46081377250 | 275500 | 275750 | 276000 | 275250 | 387 |
| 417 | 20250327 | 120200 | 45974747000 | 275500 | 276000 | 276000 | 275500 | 381 |
| 418 | 20250327 | 120100 | 45869701000 | 275500 | 276000 | 276000 | 275500 | 304 |
| 419 | 20250327 | 120000 | 45785899250 | 275500 | 275500 | 276000 | 275500 | 423 |
| 420 | 20250327 | 115900 | 45669302750 | 275500 | 275500 | 276000 | 275500 | 351 |
| 421 | 20250327 | 115800 | 45572558750 | 275500 | 276000 | 276000 | 275500 | 339 |
| 422 | 20250327 | 115700 | 45479112750 | 276000 | 276500 | 276500 | 276000 | 363 |
| 423 | 20250327 | 115600 | 45378910000 | 276000 | 276000 | 276500 | 276000 | 489 |
| 424 | 20250327 | 115500 | 45243882500 | 276000 | 276000 | 276500 | 276000 | 246 |
| 425 | 20250327 | 115400 | 45175976000 | 276000 | 276000 | 276500 | 276000 | 345 |
| 426 | 20250327 | 115300 | 45080737500 | 276000 | 276000 | 276500 | 276000 | 299 |
| 427 | 20250327 | 115200 | 44998201000 | 276250 | 276000 | 276500 | 276000 | 189 |
| 428 | 20250327 | 115100 | 44946033750 | 276000 | 276000 | 276500 | 276000 | 559 |
| 429 | 20250327 | 115000 | 44791631500 | 276000 | 276000 | 276500 | 276000 | 213 |
| 430 | 20250327 | 114900 | 44732838750 | 276000 | 276000 | 276500 | 276000 | 569 |
| 431 | 20250327 | 114800 | 44575793250 | 276000 | 276000 | 276500 | 276000 | 235 |
| 432 | 20250327 | 114700 | 44510921000 | 276000 | 276000 | 276250 | 276000 | 263 |
| 433 | 20250327 | 114600 | 44438330500 | 276000 | 276500 | 276500 | 276000 | 291 |
| 434 | 20250327 | 114500 | 44357960000 | 276000 | 276250 | 276500 | 276000 | 430 |
| 435 | 20250327 | 114400 | 44239185500 | 276000 | 275750 | 277000 | 275500 | 1210 |
| 436 | 20250327 | 114300 | 43905181750 | 275500 | 275500 | 276000 | 275500 | 364 |
| 437 | 20250327 | 114200 | 43804859000 | 275500 | 276000 | 276500 | 275500 | 303 |
| 438 | 20250327 | 114100 | 43721288750 | 276000 | 275500 | 276500 | 275500 | 672 |
| 439 | 20250327 | 114000 | 43535854750 | 276000 | 275500 | 276500 | 275500 | 302 |
| 440 | 20250327 | 113900 | 43452543000 | 275500 | 276000 | 276500 | 275500 | 871 |
| 441 | 20250327 | 113800 | 43212173500 | 276000 | 276500 | 276500 | 276000 | 263 |
| 442 | 20250327 | 113700 | 43139581000 | 276000 | 276000 | 276500 | 276000 | 331 |
| 443 | 20250327 | 113600 | 43048220250 | 276000 | 276000 | 276500 | 276000 | 316 |
| 444 | 20250327 | 113500 | 42960990500 | 276000 | 276000 | 276500 | 276000 | 312 |
| 445 | 20250327 | 113400 | 42874794500 | 276000 | 276000 | 276500 | 276000 | 384 |
| 446 | 20250327 | 113300 | 42768801000 | 276250 | 275500 | 276500 | 275500 | 1176 |
| 447 | 20250327 | 113200 | 42444665000 | 275500 | 275500 | 276500 | 275500 | 447 |
| 448 | 20250327 | 113100 | 42321306750 | 275500 | 275500 | 276500 | 275500 | 289 |
| 449 | 20250327 | 113000 | 42241668500 | 275500 | 275500 | 276500 | 275500 | 583 |
| 450 | 20250327 | 112900 | 42080796250 | 275500 | 276000 | 276250 | 275500 | 884 |
| 451 | 20250327 | 112800 | 41836894750 | 276000 | 276000 | 276500 | 275750 | 583 |
| 452 | 20250327 | 112700 | 41675835000 | 276000 | 276500 | 277000 | 276000 | 1253 |
| 453 | 20250327 | 112600 | 41329422500 | 276500 | 277000 | 277000 | 276000 | 393 |
| 454 | 20250327 | 112500 | 41220825000 | 276000 | 276000 | 277000 | 276000 | 689 |
| 455 | 20250327 | 112400 | 41030456000 | 276000 | 275500 | 276500 | 275500 | 243 |
| 456 | 20250327 | 112300 | 40963413500 | 275500 | 275500 | 276000 | 275500 | 265 |
| 457 | 20250327 | 112200 | 40890373750 | 275500 | 275500 | 276000 | 275500 | 254 |
| 458 | 20250327 | 112100 | 40820394250 | 275500 | 275500 | 276500 | 275500 | 722 |
| 459 | 20250327 | 112000 | 40621318500 | 275500 | 275250 | 276000 | 275000 | 315 |
| 460 | 20250327 | 111900 | 40534524250 | 275000 | 275250 | 275500 | 275000 | 412 |
| 461 | 20250327 | 111800 | 40421161500 | 275000 | 275000 | 275500 | 275000 | 203 |
| 462 | 20250327 | 111700 | 40365323750 | 275250 | 275000 | 275500 | 275000 | 499 |
| 463 | 20250327 | 111600 | 40228038250 | 275000 | 275500 | 276000 | 275000 | 348 |
| 464 | 20250327 | 111500 | 40132263250 | 275500 | 275000 | 276000 | 275000 | 393 |
| 465 | 20250327 | 111400 | 40024007750 | 275000 | 275000 | 275500 | 275000 | 370 |
| 466 | 20250327 | 111300 | 39922219000 | 275500 | 275500 | 276000 | 275000 | 367 |
| 467 | 20250327 | 111200 | 39821193000 | 275500 | 275000 | 276000 | 275000 | 1510 |
| 468 | 20250327 | 111100 | 39404996000 | 275000 | 274750 | 275500 | 274500 | 1092 |
| 469 | 20250327 | 111000 | 39104607500 | 274750 | 274500 | 275500 | 274500 | 710 |
| 470 | 20250327 | 110900 | 38909547750 | 274500 | 274500 | 275000 | 274500 | 202 |
| 471 | 20250327 | 110800 | 38854092250 | 274500 | 275000 | 275500 | 274500 | 408 |
| 472 | 20250327 | 110700 | 38741939000 | 275500 | 275500 | 275750 | 274500 | 655 |
| 473 | 20250327 | 110600 | 38561737000 | 275500 | 275000 | 276000 | 275000 | 2087 |
| 474 | 20250327 | 110500 | 37986752000 | 275000 | 275000 | 275500 | 274500 | 1184 |
| 475 | 20250327 | 110400 | 37661458500 | 275000 | 274500 | 275000 | 274500 | 1762 |
| 476 | 20250327 | 110300 | 37177147500 | 274500 | 274750 | 275000 | 274500 | 725 |
| 477 | 20250327 | 110200 | 36978130500 | 274500 | 274500 | 275000 | 274500 | 685 |
| 478 | 20250327 | 110100 | 36790091000 | 275000 | 274500 | 276000 | 274500 | 2667 |
| 479 | 20250327 | 110000 | 36056471750 | 274500 | 274500 | 275500 | 274000 | 2423 |
| 480 | 20250327 | 105900 | 35390351250 | 275000 | 274500 | 275000 | 274000 | 921 |
| 481 | 20250327 | 105800 | 35137556750 | 274500 | 275000 | 275000 | 274000 | 3366 |
| 482 | 20250327 | 105700 | 34213009250 | 275000 | 275500 | 276000 | 275000 | 1399 |
| 483 | 20250327 | 105600 | 33827950000 | 275500 | 275000 | 276000 | 274750 | 2010 |
| 484 | 20250327 | 105500 | 33274595500 | 275000 | 275000 | 275250 | 275000 | 379 |
| 485 | 20250327 | 105400 | 33170368000 | 275000 | 275000 | 275500 | 275000 | 493 |
| 486 | 20250327 | 105300 | 33034760000 | 275500 | 275000 | 275500 | 275000 | 566 |
| 487 | 20250327 | 105200 | 32879100750 | 275000 | 275000 | 275500 | 275000 | 566 |
| 488 | 20250327 | 105100 | 32723422250 | 275000 | 275000 | 275500 | 275000 | 834 |
| 489 | 20250327 | 105000 | 32493959750 | 275000 | 275000 | 275500 | 275000 | 963 |
| 490 | 20250327 | 104900 | 32229078750 | 275000 | 275000 | 275500 | 274500 | 1147 |
| 491 | 20250327 | 104800 | 31913701500 | 275000 | 275500 | 276000 | 275000 | 921 |
| 492 | 20250327 | 104700 | 31660378000 | 275000 | 275000 | 275750 | 275000 | 659 |
| 493 | 20250327 | 104600 | 31479006750 | 275000 | 275500 | 276000 | 275000 | 1427 |
| 494 | 20250327 | 104500 | 31085928750 | 275500 | 275500 | 276000 | 275500 | 1188 |
| 495 | 20250327 | 104400 | 30758626500 | 275500 | 276000 | 276000 | 275000 | 3181 |
| 496 | 20250327 | 104300 | 29881942000 | 276000 | 276000 | 276500 | 276000 | 491 |
| 497 | 20250327 | 104200 | 29746389250 | 276000 | 276500 | 277000 | 276000 | 994 |
| 498 | 20250327 | 104100 | 29471590250 | 276500 | 276500 | 277000 | 276000 | 1152 |
| 499 | 20250327 | 104000 | 29153102250 | 276500 | 277000 | 277500 | 276500 | 599 |
| 500 | 20250327 | 103900 | 28987364250 | 276500 | 277000 | 277500 | 276500 | 1496 |
| 501 | 20250327 | 103800 | 28573018250 | 277250 | 277000 | 277500 | 277000 | 702 |
| 502 | 20250327 | 103700 | 28378513000 | 277500 | 277000 | 277500 | 277000 | 634 |
| 503 | 20250327 | 103600 | 28202848750 | 277000 | 277000 | 278000 | 276500 | 2834 |
| 504 | 20250327 | 103500 | 27416292000 | 276500 | 277000 | 277500 | 276500 | 3084 |
| 505 | 20250327 | 103400 | 26562228000 | 277000 | 277000 | 277500 | 277000 | 357 |
| 506 | 20250327 | 103300 | 26463301000 | 277000 | 277250 | 277500 | 277000 | 517 |
| 507 | 20250327 | 103200 | 26320086000 | 277000 | 277000 | 277500 | 277000 | 303 |
| 508 | 20250327 | 103100 | 26236122750 | 277000 | 277000 | 277500 | 277000 | 635 |
| 509 | 20250327 | 103000 | 26060223000 | 277000 | 277500 | 277500 | 277000 | 1071 |
| 510 | 20250327 | 102900 | 25763105500 | 277500 | 277500 | 278000 | 277500 | 701 |
| 511 | 20250327 | 102800 | 25568570000 | 277500 | 277500 | 278000 | 277500 | 447 |
| 512 | 20250327 | 102700 | 25444521000 | 277500 | 277500 | 278000 | 277000 | 1865 |
| 513 | 20250327 | 102600 | 24926926000 | 277500 | 277500 | 278000 | 277500 | 557 |
| 514 | 20250327 | 102500 | 24772327000 | 278000 | 277500 | 278000 | 277500 | 247 |
| 515 | 20250327 | 102400 | 24703779750 | 277500 | 277500 | 278000 | 277500 | 458 |
| 516 | 20250327 | 102300 | 24576677000 | 277500 | 277500 | 278000 | 277500 | 281 |
| 517 | 20250327 | 102200 | 24498672250 | 277500 | 278000 | 278000 | 277500 | 426 |
| 518 | 20250327 | 102100 | 24380445000 | 278000 | 278000 | 278500 | 278000 | 342 |
| 519 | 20250327 | 102000 | 24285360500 | 278000 | 278000 | 278500 | 278000 | 1089 |
| 520 | 20250327 | 101900 | 23982336000 | 278500 | 278000 | 278500 | 278000 | 547 |
| 521 | 20250327 | 101800 | 23830264750 | 278000 | 278750 | 279000 | 278000 | 2094 |
| 522 | 20250327 | 101700 | 23247118500 | 278500 | 278500 | 279000 | 278500 | 402 |
| 523 | 20250327 | 101600 | 23135155500 | 278500 | 278500 | 279000 | 278500 | 295 |
| 524 | 20250327 | 101500 | 23052959500 | 278500 | 278500 | 279000 | 278500 | 577 |
| 525 | 20250327 | 101400 | 22892160000 | 279000 | 278500 | 279000 | 278500 | 266 |
| 526 | 20250327 | 101300 | 22818040500 | 278500 | 278500 | 279000 | 278500 | 780 |
| 527 | 20250327 | 101200 | 22600681250 | 278500 | 278500 | 279000 | 278500 | 265 |
| 528 | 20250327 | 101100 | 22526863750 | 278500 | 279000 | 279000 | 278500 | 516 |
| 529 | 20250327 | 101000 | 22383128000 | 279000 | 279000 | 279500 | 278500 | 526 |
| 530 | 20250327 | 100900 | 22236431750 | 278500 | 278500 | 279000 | 278500 | 457 |
| 531 | 20250327 | 100800 | 22109137500 | 278500 | 278500 | 279000 | 278500 | 361 |
| 532 | 20250327 | 100700 | 22008586000 | 278500 | 278500 | 279500 | 278500 | 1780 |
| 533 | 20250327 | 100600 | 21512343500 | 278000 | 278000 | 279000 | 278000 | 3777 |
| 534 | 20250327 | 100500 | 20460519750 | 278000 | 278500 | 279000 | 278000 | 787 |
| 535 | 20250327 | 100400 | 20241485500 | 278500 | 278500 | 279500 | 278500 | 1511 |
| 536 | 20250327 | 100300 | 19820533250 | 278500 | 278250 | 278500 | 278000 | 346 |
| 537 | 20250327 | 100200 | 19724288000 | 278000 | 278500 | 278500 | 277500 | 1151 |
| 538 | 20250327 | 100100 | 19404292750 | 278000 | 278000 | 278500 | 278000 | 426 |
| 539 | 20250327 | 100000 | 19285836250 | 277500 | 278000 | 278500 | 277500 | 720 |
| 540 | 20250327 | 095900 | 19085683500 | 278000 | 278500 | 279000 | 278000 | 1092 |
| 541 | 20250327 | 095800 | 18781562500 | 278000 | 278000 | 278500 | 278000 | 519 |
| 542 | 20250327 | 095700 | 18637242500 | 278500 | 278000 | 278500 | 278000 | 312 |
| 543 | 20250327 | 095600 | 18550475500 | 278000 | 278500 | 278500 | 278000 | 752 |
| 544 | 20250327 | 095500 | 18341375500 | 278000 | 278500 | 278500 | 278000 | 314 |
| 545 | 20250327 | 095400 | 18254046500 | 278000 | 279000 | 279500 | 278000 | 3313 |
| 546 | 20250327 | 095300 | 17330842000 | 279500 | 279000 | 279500 | 279000 | 272 |
| 547 | 20250327 | 095200 | 17254912000 | 279000 | 279750 | 280000 | 279000 | 649 |
| 548 | 20250327 | 095100 | 17073573250 | 279500 | 279500 | 280000 | 279250 | 360 |
| 549 | 20250327 | 095000 | 16972899250 | 280000 | 280000 | 280500 | 279000 | 1205 |
| 550 | 20250327 | 094900 | 16635898500 | 280000 | 280500 | 280500 | 280000 | 1719 |
| 551 | 20250327 | 094800 | 16154492250 | 280000 | 280500 | 280500 | 280000 | 504 |
| 552 | 20250327 | 094700 | 16013285000 | 280000 | 280500 | 280500 | 280000 | 323 |
| 553 | 20250327 | 094600 | 15922769000 | 280000 | 280500 | 280500 | 280000 | 348 |
| 554 | 20250327 | 094500 | 15825242000 | 280500 | 280500 | 281000 | 280000 | 1126 |
| 555 | 20250327 | 094400 | 15509433000 | 280500 | 280500 | 281000 | 280500 | 433 |
| 556 | 20250327 | 094300 | 15387803750 | 281000 | 281000 | 281500 | 280500 | 339 |
| 557 | 20250327 | 094200 | 15292586250 | 281000 | 281500 | 282000 | 280500 | 652 |
| 558 | 20250327 | 094100 | 15109244750 | 281500 | 282000 | 282000 | 281500 | 705 |
| 559 | 20250327 | 094000 | 14910721750 | 282000 | 281750 | 282000 | 281500 | 172 |
| 560 | 20250327 | 093900 | 14862257000 | 281500 | 281750 | 282000 | 281500 | 425 |
| 561 | 20250327 | 093800 | 14742542500 | 281500 | 281000 | 282000 | 281000 | 627 |
| 562 | 20250327 | 093700 | 14566036500 | 281500 | 281000 | 281500 | 281000 | 187 |
| 563 | 20250327 | 093600 | 14513458250 | 281000 | 281000 | 281500 | 281000 | 114 |
| 564 | 20250327 | 093500 | 14481412500 | 281500 | 281750 | 282000 | 281000 | 267 |
| 565 | 20250327 | 093400 | 14406308000 | 281500 | 282000 | 282500 | 281500 | 737 |
| 566 | 20250327 | 093300 | 14198545250 | 282000 | 281500 | 282500 | 281500 | 271 |
| 567 | 20250327 | 093200 | 14122137250 | 281750 | 282000 | 282000 | 281500 | 775 |
| 568 | 20250327 | 093100 | 13903664750 | 282000 | 282000 | 282000 | 281500 | 953 |
| 569 | 20250327 | 093000 | 13635077500 | 282250 | 282500 | 283000 | 282000 | 230 |
| 570 | 20250327 | 092900 | 13570114000 | 283000 | 281500 | 283000 | 281500 | 2379 |
| 571 | 20250327 | 092800 | 12899083250 | 281500 | 281500 | 282000 | 281500 | 156 |
| 572 | 20250327 | 092700 | 12855148250 | 281500 | 282000 | 282000 | 281000 | 1161 |
| 573 | 20250327 | 092600 | 12528090250 | 282000 | 281500 | 282500 | 281500 | 622 |
| 574 | 20250327 | 092500 | 12352749250 | 281500 | 281750 | 282000 | 281000 | 1081 |
| 575 | 20250327 | 092400 | 12048486750 | 281500 | 281500 | 282000 | 281000 | 978 |
| 576 | 20250327 | 092300 | 11773239250 | 281500 | 282000 | 282500 | 281500 | 342 |
| 577 | 20250327 | 092200 | 11676839750 | 282500 | 281500 | 282500 | 281500 | 1234 |
| 578 | 20250327 | 092100 | 11328635000 | 281500 | 281750 | 283000 | 281500 | 1763 |
| 579 | 20250327 | 092000 | 10831146500 | 281500 | 281500 | 282000 | 281500 | 340 |
| 580 | 20250327 | 091900 | 10735334750 | 282000 | 281000 | 282500 | 281000 | 1469 |
| 581 | 20250327 | 091800 | 10321241750 | 281000 | 281000 | 281500 | 281000 | 266 |
| 582 | 20250327 | 091700 | 10246452000 | 281000 | 281000 | 282000 | 281000 | 1956 |
| 583 | 20250327 | 091600 | 9695427000 | 281000 | 281000 | 281500 | 280000 | 1878 |
| 584 | 20250327 | 091500 | 9167804250 | 281000 | 280500 | 281250 | 280500 | 1000 |
| 585 | 20250327 | 091400 | 8886875250 | 280500 | 281000 | 281500 | 280500 | 1262 |
| 586 | 20250327 | 091300 | 8532273250 | 281000 | 280500 | 281750 | 280500 | 1045 |
| 587 | 20250327 | 091200 | 8238433000 | 280500 | 280000 | 281000 | 279500 | 2481 |
| 588 | 20250327 | 091100 | 7542599750 | 280000 | 280000 | 280000 | 279500 | 982 |
| 589 | 20250327 | 091000 | 7267883500 | 280000 | 279250 | 280000 | 279000 | 2177 |
| 590 | 20250327 | 090900 | 6659473750 | 279000 | 278750 | 279500 | 278500 | 731 |
| 591 | 20250327 | 090800 | 6455578250 | 278500 | 279000 | 279250 | 278500 | 953 |
| 592 | 20250327 | 090700 | 6189707250 | 279000 | 278500 | 279500 | 278500 | 1173 |
| 593 | 20250327 | 090600 | 5862643250 | 278500 | 279000 | 279250 | 278500 | 997 |
| 594 | 20250327 | 090500 | 5584637750 | 279000 | 279500 | 280000 | 279000 | 815 |
| 595 | 20250327 | 090400 | 5357202750 | 279500 | 279000 | 280000 | 278500 | 1325 |
| 596 | 20250327 | 090300 | 4987339750 | 279000 | 279000 | 279500 | 278500 | 1207 |
| 597 | 20250327 | 090200 | 4650526000 | 279000 | 278000 | 279500 | 277500 | 4033 |
| 598 | 20250327 | 090100 | 3527401000 | 278000 | 278000 | 278500 | 275500 | 4073 |
| 599 | 20250327 | 090000 | 2397922500 | 278000 | 276500 | 279500 | 275500 | 8646 |