35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250328 | 185800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 3 | 20250328 | 185700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 4 | 20250328 | 185600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 5 | 20250328 | 185500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 6 | 20250328 | 185400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 7 | 20250328 | 185300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 8 | 20250328 | 185200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 9 | 20250328 | 185100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 10 | 20250328 | 185000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 11 | 20250328 | 184900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 12 | 20250328 | 184800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 13 | 20250328 | 184700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 14 | 20250328 | 184600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 15 | 20250328 | 184500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 16 | 20250328 | 184400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 17 | 20250328 | 184300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 18 | 20250328 | 184200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 19 | 20250328 | 184100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 20 | 20250328 | 184000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 21 | 20250328 | 183900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 22 | 20250328 | 183800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 23 | 20250328 | 183700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 24 | 20250328 | 183600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 25 | 20250328 | 183500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 26 | 20250328 | 183400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 27 | 20250328 | 183300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 28 | 20250328 | 183200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 29 | 20250328 | 183100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 30 | 20250328 | 183000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 31 | 20250328 | 182900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 32 | 20250328 | 182800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 33 | 20250328 | 182700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 34 | 20250328 | 182600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 35 | 20250328 | 182500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 36 | 20250328 | 182400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 37 | 20250328 | 182300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 38 | 20250328 | 182200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 39 | 20250328 | 182100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 40 | 20250328 | 182000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 41 | 20250328 | 181900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 42 | 20250328 | 181800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 43 | 20250328 | 181700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 44 | 20250328 | 181600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 45 | 20250328 | 181500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 46 | 20250328 | 181400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 47 | 20250328 | 181300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 48 | 20250328 | 181200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 49 | 20250328 | 181100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 50 | 20250328 | 181000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 51 | 20250328 | 180900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 52 | 20250328 | 180800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 53 | 20250328 | 180700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 54 | 20250328 | 180600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 55 | 20250328 | 180500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 56 | 20250328 | 180400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 57 | 20250328 | 180300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 58 | 20250328 | 180200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 59 | 20250328 | 180100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 60 | 20250328 | 180000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 61 | 20250328 | 175900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 62 | 20250328 | 175800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 63 | 20250328 | 175700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 64 | 20250328 | 175600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 65 | 20250328 | 175500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 66 | 20250328 | 175400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 67 | 20250328 | 175300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 68 | 20250328 | 175200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 69 | 20250328 | 175100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 70 | 20250328 | 175000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 71 | 20250328 | 174900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 72 | 20250328 | 174800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 73 | 20250328 | 174700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 74 | 20250328 | 174600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 75 | 20250328 | 174500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 76 | 20250328 | 174400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 77 | 20250328 | 174300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 78 | 20250328 | 174200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 79 | 20250328 | 174100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 80 | 20250328 | 174000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 81 | 20250328 | 173900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 82 | 20250328 | 173800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 83 | 20250328 | 173700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 84 | 20250328 | 173600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 85 | 20250328 | 173500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 86 | 20250328 | 173400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 87 | 20250328 | 173300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 88 | 20250328 | 173200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 89 | 20250328 | 173100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 90 | 20250328 | 173000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 91 | 20250328 | 172900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 92 | 20250328 | 172800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 93 | 20250328 | 172700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 94 | 20250328 | 172600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 95 | 20250328 | 172500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 96 | 20250328 | 172400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 97 | 20250328 | 172300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 98 | 20250328 | 172200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 99 | 20250328 | 172100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 100 | 20250328 | 172000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 101 | 20250328 | 171900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 102 | 20250328 | 171800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 103 | 20250328 | 171700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 104 | 20250328 | 171600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 105 | 20250328 | 171500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 106 | 20250328 | 171400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 107 | 20250328 | 171300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 108 | 20250328 | 171200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 109 | 20250328 | 171100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 110 | 20250328 | 171000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 111 | 20250328 | 170900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 112 | 20250328 | 170800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 113 | 20250328 | 170700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 114 | 20250328 | 170600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 115 | 20250328 | 170500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 116 | 20250328 | 170400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 117 | 20250328 | 170300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 118 | 20250328 | 170200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 119 | 20250328 | 170100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 120 | 20250328 | 170000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 121 | 20250328 | 165900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 122 | 20250328 | 165800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 123 | 20250328 | 165700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 124 | 20250328 | 165600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 125 | 20250328 | 165500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 126 | 20250328 | 165400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 127 | 20250328 | 165300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 128 | 20250328 | 165200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 129 | 20250328 | 165100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 130 | 20250328 | 165000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 131 | 20250328 | 164900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 132 | 20250328 | 164800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 133 | 20250328 | 164700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 134 | 20250328 | 164600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 135 | 20250328 | 164500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 136 | 20250328 | 164400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 137 | 20250328 | 164300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 138 | 20250328 | 164200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 139 | 20250328 | 164100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 140 | 20250328 | 164000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 141 | 20250328 | 163900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 142 | 20250328 | 163800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 143 | 20250328 | 163700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 144 | 20250328 | 163600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 145 | 20250328 | 163500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 146 | 20250328 | 163400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 147 | 20250328 | 163300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 148 | 20250328 | 163200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 149 | 20250328 | 163100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 150 | 20250328 | 163000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 151 | 20250328 | 162900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 152 | 20250328 | 162800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 153 | 20250328 | 162700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 154 | 20250328 | 162600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 155 | 20250328 | 162500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 156 | 20250328 | 162400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 157 | 20250328 | 162300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 158 | 20250328 | 162200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 159 | 20250328 | 162100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 160 | 20250328 | 162000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 161 | 20250328 | 161900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 162 | 20250328 | 161800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 163 | 20250328 | 161700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 164 | 20250328 | 161600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 165 | 20250328 | 161500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 166 | 20250328 | 161400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 167 | 20250328 | 161300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 168 | 20250328 | 161200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 169 | 20250328 | 161100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 170 | 20250328 | 161000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 171 | 20250328 | 160900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 172 | 20250328 | 160800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 173 | 20250328 | 160700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 174 | 20250328 | 160600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 175 | 20250328 | 160500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 176 | 20250328 | 160400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 177 | 20250328 | 160300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 178 | 20250328 | 160200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 179 | 20250328 | 160100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 180 | 20250328 | 160000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 181 | 20250328 | 155900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 182 | 20250328 | 155800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 183 | 20250328 | 155700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 184 | 20250328 | 155600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 185 | 20250328 | 155500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 186 | 20250328 | 155400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 187 | 20250328 | 155300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 188 | 20250328 | 155200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 189 | 20250328 | 155100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 190 | 20250328 | 155000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 191 | 20250328 | 154900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 192 | 20250328 | 154800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 193 | 20250328 | 154700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 194 | 20250328 | 154600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 195 | 20250328 | 154500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 196 | 20250328 | 154400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 197 | 20250328 | 154300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 198 | 20250328 | 154200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 199 | 20250328 | 154100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 200 | 20250328 | 154000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 201 | 20250328 | 153900 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 202 | 20250328 | 153800 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 203 | 20250328 | 153700 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 204 | 20250328 | 153600 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 205 | 20250328 | 153500 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 206 | 20250328 | 153400 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 207 | 20250328 | 153300 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 208 | 20250328 | 153200 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 209 | 20250328 | 153100 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 210 | 20250328 | 153000 | 197675079000 | 630000 | 630000 | 630000 | 630000 | 21569 |
| 211 | 20250328 | 152900 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 212 | 20250328 | 152800 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 213 | 20250328 | 152700 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 214 | 20250328 | 152600 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 215 | 20250328 | 152500 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 216 | 20250328 | 152400 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 217 | 20250328 | 152300 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 218 | 20250328 | 152200 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 219 | 20250328 | 152100 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 220 | 20250328 | 152000 | 184086609000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 221 | 20250328 | 151900 | 184086609000 | 630000 | 631000 | 633000 | 630000 | 1061 |
| 222 | 20250328 | 151800 | 183417072000 | 630000 | 630000 | 632000 | 629000 | 2141 |
| 223 | 20250328 | 151700 | 182067505000 | 630000 | 631000 | 631000 | 630000 | 274 |
| 224 | 20250328 | 151600 | 181894747500 | 631000 | 632000 | 632000 | 629000 | 2506 |
| 225 | 20250328 | 151500 | 180315093500 | 631000 | 631000 | 633000 | 631000 | 1072 |
| 226 | 20250328 | 151400 | 179638150500 | 632000 | 633000 | 634000 | 631000 | 1474 |
| 227 | 20250328 | 151300 | 178705823500 | 633000 | 632500 | 634000 | 632000 | 579 |
| 228 | 20250328 | 151200 | 178339387000 | 632000 | 632000 | 633000 | 631000 | 645 |
| 229 | 20250328 | 151100 | 177931737500 | 632000 | 633000 | 633000 | 632000 | 617 |
| 230 | 20250328 | 151000 | 177541721500 | 633000 | 634000 | 634000 | 632000 | 716 |
| 231 | 20250328 | 150900 | 177088514500 | 634000 | 634000 | 635000 | 633000 | 547 |
| 232 | 20250328 | 150800 | 176741780500 | 634000 | 635000 | 635000 | 633000 | 1299 |
| 233 | 20250328 | 150700 | 175918337500 | 634000 | 636000 | 636000 | 634000 | 844 |
| 234 | 20250328 | 150600 | 175382370500 | 636000 | 636000 | 636000 | 635000 | 276 |
| 235 | 20250328 | 150500 | 175206993500 | 636000 | 636000 | 636000 | 635000 | 1203 |
| 236 | 20250328 | 150400 | 174441909500 | 635000 | 636000 | 636000 | 635000 | 411 |
| 237 | 20250328 | 150300 | 174180712000 | 636000 | 637000 | 637000 | 635000 | 654 |
| 238 | 20250328 | 150200 | 173764905000 | 636000 | 636000 | 637000 | 636000 | 162 |
| 239 | 20250328 | 150100 | 173661825000 | 636000 | 635000 | 637000 | 635000 | 1763 |
| 240 | 20250328 | 150000 | 172540710000 | 635000 | 635000 | 636000 | 634000 | 1247 |
| 241 | 20250328 | 145900 | 171749021000 | 634000 | 635000 | 635000 | 634000 | 509 |
| 242 | 20250328 | 145800 | 171426139000 | 634000 | 634000 | 635000 | 634000 | 757 |
| 243 | 20250328 | 145700 | 170946112000 | 635000 | 634000 | 635000 | 634000 | 189 |
| 244 | 20250328 | 145600 | 170826202000 | 635000 | 634000 | 635000 | 634000 | 270 |
| 245 | 20250328 | 145500 | 170654934000 | 634000 | 635000 | 635000 | 634000 | 236 |
| 246 | 20250328 | 145400 | 170505167000 | 635000 | 635000 | 635000 | 634000 | 361 |
| 247 | 20250328 | 145300 | 170276200000 | 634000 | 635000 | 635000 | 634000 | 329 |
| 248 | 20250328 | 145200 | 170067590500 | 634000 | 634000 | 635000 | 634000 | 236 |
| 249 | 20250328 | 145100 | 169917916500 | 634000 | 635000 | 635000 | 634000 | 290 |
| 250 | 20250328 | 145000 | 169733915500 | 634000 | 634000 | 635000 | 634000 | 181 |
| 251 | 20250328 | 144900 | 169619095500 | 635000 | 634000 | 635000 | 634000 | 256 |
| 252 | 20250328 | 144800 | 169456649500 | 634000 | 636000 | 636000 | 634000 | 187 |
| 253 | 20250328 | 144700 | 169337984500 | 635000 | 635000 | 636000 | 634000 | 863 |
| 254 | 20250328 | 144600 | 168789915500 | 634000 | 634000 | 635000 | 634000 | 468 |
| 255 | 20250328 | 144500 | 168492997000 | 634000 | 634000 | 635000 | 634000 | 348 |
| 256 | 20250328 | 144400 | 168272153500 | 634000 | 634000 | 635000 | 634000 | 278 |
| 257 | 20250328 | 144300 | 168095783500 | 634000 | 635000 | 635000 | 634000 | 594 |
| 258 | 20250328 | 144200 | 167718726500 | 634000 | 635000 | 636000 | 634000 | 1114 |
| 259 | 20250328 | 144100 | 167012043500 | 635000 | 635000 | 635000 | 634000 | 508 |
| 260 | 20250328 | 144000 | 166689612500 | 634000 | 635000 | 635000 | 634000 | 1212 |
| 261 | 20250328 | 143900 | 165920126000 | 636000 | 636000 | 636000 | 634000 | 937 |
| 262 | 20250328 | 143800 | 165324769000 | 634000 | 635000 | 636000 | 634000 | 487 |
| 263 | 20250328 | 143700 | 165015562500 | 634000 | 633000 | 635000 | 633000 | 743 |
| 264 | 20250328 | 143600 | 164544505000 | 634000 | 633000 | 634000 | 632000 | 1203 |
| 265 | 20250328 | 143500 | 163783138500 | 632000 | 631000 | 633000 | 631000 | 685 |
| 266 | 20250328 | 143400 | 163350233000 | 631000 | 630000 | 632000 | 630000 | 1527 |
| 267 | 20250328 | 143300 | 162386865000 | 630000 | 630000 | 631000 | 629000 | 1206 |
| 268 | 20250328 | 143200 | 161627193000 | 629000 | 629000 | 630000 | 629000 | 396 |
| 269 | 20250328 | 143100 | 161378020500 | 629500 | 631000 | 631000 | 629000 | 912 |
| 270 | 20250328 | 143000 | 160803587000 | 630000 | 630000 | 631000 | 630000 | 319 |
| 271 | 20250328 | 142900 | 160602596000 | 630000 | 631000 | 631000 | 630000 | 677 |
| 272 | 20250328 | 142800 | 160176026000 | 631000 | 630000 | 631000 | 630000 | 924 |
| 273 | 20250328 | 142700 | 159593873000 | 629000 | 630000 | 631000 | 629000 | 3194 |
| 274 | 20250328 | 142600 | 157581052500 | 630000 | 631000 | 631000 | 630000 | 1799 |
| 275 | 20250328 | 142500 | 156446710500 | 631000 | 632000 | 632000 | 631000 | 396 |
| 276 | 20250328 | 142400 | 156196747500 | 631000 | 632000 | 632000 | 631000 | 310 |
| 277 | 20250328 | 142300 | 156001033500 | 631000 | 631000 | 633000 | 631000 | 826 |
| 278 | 20250328 | 142200 | 155479310500 | 631000 | 633000 | 633000 | 631000 | 465 |
| 279 | 20250328 | 142100 | 155185746500 | 633000 | 631000 | 633000 | 631000 | 581 |
| 280 | 20250328 | 142000 | 154818674500 | 632000 | 632000 | 633000 | 631000 | 675 |
| 281 | 20250328 | 141900 | 154392314500 | 632000 | 632000 | 633000 | 631000 | 488 |
| 282 | 20250328 | 141800 | 154083902500 | 632000 | 633000 | 633000 | 632000 | 1163 |
| 283 | 20250328 | 141700 | 153348762000 | 632000 | 633000 | 634000 | 632000 | 990 |
| 284 | 20250328 | 141600 | 152722232000 | 634000 | 634000 | 635000 | 633000 | 605 |
| 285 | 20250328 | 141500 | 152338805000 | 634000 | 635000 | 636000 | 634000 | 1090 |
| 286 | 20250328 | 141400 | 151647249000 | 635000 | 636000 | 637000 | 635000 | 543 |
| 287 | 20250328 | 141300 | 151302206000 | 636000 | 636000 | 637000 | 635000 | 340 |
| 288 | 20250328 | 141200 | 151086010000 | 636000 | 636000 | 637000 | 635000 | 586 |
| 289 | 20250328 | 141100 | 150713319000 | 636000 | 637000 | 637000 | 636000 | 212 |
| 290 | 20250328 | 141000 | 150578403000 | 637000 | 636000 | 637000 | 636000 | 344 |
| 291 | 20250328 | 140900 | 150359533000 | 636000 | 636000 | 637000 | 636000 | 292 |
| 292 | 20250328 | 140800 | 150173766000 | 636000 | 635000 | 637000 | 634000 | 960 |
| 293 | 20250328 | 140700 | 149563670500 | 634000 | 635000 | 635000 | 634000 | 484 |
| 294 | 20250328 | 140600 | 149256578000 | 635000 | 636000 | 636000 | 634000 | 1503 |
| 295 | 20250328 | 140500 | 148302383000 | 636000 | 635000 | 636000 | 635000 | 197 |
| 296 | 20250328 | 140400 | 148177229000 | 636000 | 636000 | 637000 | 635000 | 184 |
| 297 | 20250328 | 140300 | 148060217000 | 636000 | 636000 | 637000 | 635000 | 710 |
| 298 | 20250328 | 140200 | 147608989500 | 636000 | 636000 | 636000 | 635000 | 142 |
| 299 | 20250328 | 140100 | 147518754500 | 636000 | 637000 | 637000 | 636000 | 476 |
| 300 | 20250328 | 140000 | 147215987500 | 637000 | 636000 | 638000 | 635000 | 1517 |
| 301 | 20250328 | 135900 | 146250681500 | 636000 | 636000 | 636000 | 635000 | 281 |
| 302 | 20250328 | 135800 | 146072150500 | 636000 | 636000 | 636000 | 635000 | 349 |
| 303 | 20250328 | 135700 | 145850465500 | 636000 | 635000 | 636000 | 635000 | 210 |
| 304 | 20250328 | 135600 | 145717009000 | 635000 | 637000 | 638000 | 635000 | 1477 |
| 305 | 20250328 | 135500 | 144777243500 | 637000 | 638000 | 638000 | 637000 | 322 |
| 306 | 20250328 | 135400 | 144572056000 | 638000 | 638000 | 639000 | 637000 | 706 |
| 307 | 20250328 | 135300 | 144121647000 | 638000 | 639000 | 639000 | 638000 | 228 |
| 308 | 20250328 | 135200 | 143976120000 | 638000 | 639000 | 640000 | 638000 | 270 |
| 309 | 20250328 | 135100 | 143803536000 | 639000 | 640000 | 640000 | 639000 | 280 |
| 310 | 20250328 | 135000 | 143624578000 | 639000 | 639000 | 640000 | 639000 | 306 |
| 311 | 20250328 | 134900 | 143429019000 | 639000 | 639000 | 640000 | 639000 | 303 |
| 312 | 20250328 | 134800 | 143235349000 | 639000 | 640000 | 640000 | 639000 | 227 |
| 313 | 20250328 | 134700 | 143090235000 | 640000 | 640000 | 640000 | 639000 | 323 |
| 314 | 20250328 | 134600 | 142883757000 | 640000 | 641000 | 641000 | 639000 | 500 |
| 315 | 20250328 | 134500 | 142563741000 | 641000 | 641000 | 641000 | 640000 | 406 |
| 316 | 20250328 | 134400 | 142303712000 | 641000 | 642000 | 642000 | 640000 | 383 |
| 317 | 20250328 | 134300 | 142058163000 | 641000 | 642000 | 642000 | 641000 | 158 |
| 318 | 20250328 | 134200 | 141956750000 | 641000 | 642000 | 642000 | 641000 | 201 |
| 319 | 20250328 | 134100 | 141827752000 | 642000 | 641000 | 642000 | 640000 | 335 |
| 320 | 20250328 | 134000 | 141612881000 | 641000 | 640000 | 641000 | 640000 | 457 |
| 321 | 20250328 | 133900 | 141320045000 | 641000 | 640000 | 641000 | 640000 | 85 |
| 322 | 20250328 | 133800 | 141265583000 | 640000 | 641000 | 641000 | 640000 | 165 |
| 323 | 20250328 | 133700 | 141159880000 | 641000 | 641000 | 641000 | 640000 | 216 |
| 324 | 20250328 | 133600 | 141021534000 | 641000 | 639000 | 641000 | 639000 | 333 |
| 325 | 20250328 | 133500 | 140808403000 | 640000 | 640000 | 640000 | 639000 | 133 |
| 326 | 20250328 | 133400 | 140723326000 | 640000 | 639000 | 640000 | 639000 | 189 |
| 327 | 20250328 | 133300 | 140602488000 | 640000 | 640000 | 640000 | 638000 | 353 |
| 328 | 20250328 | 133200 | 140376881000 | 640000 | 640000 | 640000 | 639000 | 166 |
| 329 | 20250328 | 133100 | 140270759000 | 639000 | 640000 | 640000 | 639000 | 148 |
| 330 | 20250328 | 133000 | 140176145000 | 639000 | 640000 | 640000 | 639000 | 237 |
| 331 | 20250328 | 132900 | 140024634000 | 639000 | 640000 | 640000 | 639000 | 76 |
| 332 | 20250328 | 132800 | 139976011000 | 639000 | 639000 | 640000 | 639000 | 61 |
| 333 | 20250328 | 132700 | 139936983000 | 639000 | 639000 | 639000 | 638000 | 279 |
| 334 | 20250328 | 132600 | 139758709000 | 639000 | 638000 | 639000 | 638000 | 324 |
| 335 | 20250328 | 132500 | 139551680000 | 639000 | 639000 | 639000 | 638000 | 385 |
| 336 | 20250328 | 132400 | 139305947000 | 639000 | 639000 | 640000 | 638000 | 572 |
| 337 | 20250328 | 132300 | 138940619000 | 639000 | 640000 | 641000 | 639000 | 198 |
| 338 | 20250328 | 132200 | 138813981000 | 640000 | 640000 | 641000 | 639000 | 1055 |
| 339 | 20250328 | 132100 | 138138864500 | 640000 | 640000 | 640000 | 639000 | 175 |
| 340 | 20250328 | 132000 | 138026992500 | 640000 | 639000 | 640000 | 638000 | 301 |
| 341 | 20250328 | 131900 | 137834637500 | 639000 | 641000 | 641000 | 637000 | 1571 |
| 342 | 20250328 | 131800 | 136831179500 | 640000 | 641000 | 641000 | 640000 | 208 |
| 343 | 20250328 | 131700 | 136698017500 | 640000 | 641000 | 641000 | 640000 | 311 |
| 344 | 20250328 | 131600 | 136498871500 | 640000 | 641000 | 642000 | 640000 | 232 |
| 345 | 20250328 | 131500 | 136350157500 | 641000 | 642000 | 642000 | 640000 | 273 |
| 346 | 20250328 | 131400 | 136175110500 | 642000 | 642000 | 642000 | 641000 | 574 |
| 347 | 20250328 | 131300 | 135807109500 | 641000 | 641000 | 642000 | 641000 | 161 |
| 348 | 20250328 | 131200 | 135703824500 | 642000 | 641000 | 642000 | 641000 | 299 |
| 349 | 20250328 | 131100 | 135512076500 | 642000 | 643000 | 643000 | 642000 | 563 |
| 350 | 20250328 | 131000 | 135150558500 | 643000 | 642000 | 643000 | 642000 | 222 |
| 351 | 20250328 | 130900 | 135007862500 | 643000 | 642000 | 643000 | 642000 | 186 |
| 352 | 20250328 | 130800 | 134888355500 | 643000 | 643000 | 643000 | 642000 | 162 |
| 353 | 20250328 | 130700 | 134784279000 | 642000 | 642000 | 643000 | 641000 | 320 |
| 354 | 20250328 | 130600 | 134578831000 | 642000 | 643000 | 643000 | 641000 | 396 |
| 355 | 20250328 | 130500 | 134324566000 | 643000 | 643000 | 643000 | 642000 | 148 |
| 356 | 20250328 | 130400 | 134229458000 | 643000 | 644000 | 644000 | 642000 | 432 |
| 357 | 20250328 | 130300 | 133951475000 | 644000 | 645000 | 645000 | 644000 | 490 |
| 358 | 20250328 | 130200 | 133635683000 | 645000 | 645000 | 646000 | 644000 | 452 |
| 359 | 20250328 | 130100 | 133344145000 | 645000 | 644000 | 645000 | 643000 | 437 |
| 360 | 20250328 | 130000 | 133062608000 | 643000 | 644000 | 646000 | 643000 | 1175 |
| 361 | 20250328 | 125900 | 132305474500 | 645000 | 643000 | 645000 | 643000 | 759 |
| 362 | 20250328 | 125800 | 131817031500 | 643000 | 642000 | 643000 | 642000 | 234 |
| 363 | 20250328 | 125700 | 131666605500 | 642000 | 640000 | 642000 | 640000 | 755 |
| 364 | 20250328 | 125600 | 131182680000 | 639000 | 639000 | 640000 | 639000 | 324 |
| 365 | 20250328 | 125500 | 130975582000 | 639000 | 638000 | 640000 | 638000 | 368 |
| 366 | 20250328 | 125400 | 130740475000 | 638000 | 639000 | 639000 | 638000 | 339 |
| 367 | 20250328 | 125300 | 130523909000 | 639000 | 637000 | 640000 | 637000 | 1397 |
| 368 | 20250328 | 125200 | 129631560000 | 638000 | 640000 | 640000 | 637000 | 962 |
| 369 | 20250328 | 125100 | 129017335000 | 640000 | 640000 | 640000 | 639000 | 90 |
| 370 | 20250328 | 125000 | 128959755000 | 640000 | 637000 | 640000 | 637000 | 1676 |
| 371 | 20250328 | 124900 | 127889938500 | 637000 | 638000 | 638000 | 636000 | 1218 |
| 372 | 20250328 | 124800 | 127114003000 | 638000 | 640000 | 640000 | 637000 | 2316 |
| 373 | 20250328 | 124700 | 125636585000 | 639000 | 641000 | 641000 | 639000 | 3846 |
| 374 | 20250328 | 124600 | 123175576500 | 641000 | 641000 | 642000 | 641000 | 621 |
| 375 | 20250328 | 124500 | 122777437500 | 641000 | 641000 | 642000 | 641000 | 371 |
| 376 | 20250328 | 124400 | 122539581500 | 641000 | 641000 | 642000 | 641000 | 589 |
| 377 | 20250328 | 124300 | 122161784500 | 642000 | 643000 | 643000 | 641000 | 96 |
| 378 | 20250328 | 124200 | 122100160500 | 643000 | 644000 | 644000 | 642000 | 570 |
| 379 | 20250328 | 124100 | 121733819500 | 644000 | 643000 | 644000 | 642000 | 308 |
| 380 | 20250328 | 124000 | 121535722000 | 643000 | 642000 | 643000 | 642000 | 363 |
| 381 | 20250328 | 123900 | 121302496000 | 642000 | 642000 | 642000 | 640000 | 1243 |
| 382 | 20250328 | 123800 | 120505114000 | 642000 | 641000 | 642000 | 640000 | 1406 |
| 383 | 20250328 | 123700 | 119603823000 | 641000 | 643000 | 644000 | 641000 | 530 |
| 384 | 20250328 | 123600 | 119263404000 | 643000 | 645000 | 645000 | 643000 | 323 |
| 385 | 20250328 | 123500 | 119055360000 | 645000 | 646000 | 646000 | 644000 | 257 |
| 386 | 20250328 | 123400 | 118889527500 | 646000 | 646000 | 646000 | 645000 | 53 |
| 387 | 20250328 | 123300 | 118855300500 | 645000 | 646000 | 646000 | 644000 | 532 |
| 388 | 20250328 | 123200 | 118512072500 | 646000 | 643000 | 646000 | 642000 | 2517 |
| 389 | 20250328 | 123100 | 116891901500 | 643000 | 646000 | 646000 | 643000 | 1612 |
| 390 | 20250328 | 123000 | 115852512500 | 646000 | 648000 | 648000 | 645000 | 1431 |
| 391 | 20250328 | 122900 | 114927592500 | 648000 | 648000 | 648000 | 647000 | 150 |
| 392 | 20250328 | 122800 | 114830414500 | 648000 | 648000 | 648000 | 647000 | 94 |
| 393 | 20250328 | 122700 | 114769511500 | 648000 | 648000 | 648000 | 647000 | 270 |
| 394 | 20250328 | 122600 | 114594633500 | 647000 | 648000 | 648000 | 647000 | 155 |
| 395 | 20250328 | 122500 | 114494283500 | 648000 | 649000 | 649000 | 647000 | 131 |
| 396 | 20250328 | 122400 | 114409416500 | 649000 | 650000 | 650000 | 646000 | 2549 |
| 397 | 20250328 | 122300 | 112759471500 | 650000 | 650000 | 650000 | 648000 | 857 |
| 398 | 20250328 | 122200 | 112203176500 | 650000 | 650000 | 650000 | 649000 | 159 |
| 399 | 20250328 | 122100 | 112099902500 | 650000 | 650000 | 650000 | 649000 | 135 |
| 400 | 20250328 | 122000 | 112012205500 | 650000 | 650000 | 650000 | 649000 | 649 |
| 401 | 20250328 | 121900 | 111590931500 | 650000 | 649000 | 650000 | 649000 | 562 |
| 402 | 20250328 | 121800 | 111225711500 | 649000 | 650000 | 650000 | 649000 | 423 |
| 403 | 20250328 | 121700 | 110950998500 | 649000 | 650000 | 650000 | 649000 | 183 |
| 404 | 20250328 | 121600 | 110832158500 | 650000 | 651000 | 651000 | 649000 | 1064 |
| 405 | 20250328 | 121500 | 110140615500 | 651000 | 650000 | 651000 | 650000 | 181 |
| 406 | 20250328 | 121400 | 110022848500 | 650000 | 651000 | 651000 | 650000 | 142 |
| 407 | 20250328 | 121300 | 109930449500 | 651000 | 651000 | 651000 | 650000 | 164 |
| 408 | 20250328 | 121200 | 109823742500 | 651000 | 650000 | 651000 | 650000 | 144 |
| 409 | 20250328 | 121100 | 109730059500 | 651000 | 650000 | 651000 | 650000 | 212 |
| 410 | 20250328 | 121000 | 109592135500 | 651000 | 651000 | 651000 | 650000 | 233 |
| 411 | 20250328 | 120900 | 109440615500 | 651000 | 651000 | 651000 | 650000 | 208 |
| 412 | 20250328 | 120800 | 109305307500 | 650000 | 650000 | 651000 | 650000 | 252 |
| 413 | 20250328 | 120700 | 109141453500 | 651000 | 651000 | 651000 | 650000 | 186 |
| 414 | 20250328 | 120600 | 109020435000 | 651000 | 650000 | 651000 | 650000 | 134 |
| 415 | 20250328 | 120500 | 108933258000 | 651000 | 650000 | 651000 | 650000 | 254 |
| 416 | 20250328 | 120400 | 108768014000 | 651000 | 650000 | 651000 | 650000 | 160 |
| 417 | 20250328 | 120300 | 108663924000 | 651000 | 652000 | 652000 | 650000 | 917 |
| 418 | 20250328 | 120200 | 108066995000 | 652000 | 652000 | 652000 | 651000 | 244 |
| 419 | 20250328 | 120100 | 107908057000 | 651000 | 652000 | 652000 | 651000 | 156 |
| 420 | 20250328 | 120000 | 107806417000 | 651000 | 651000 | 652000 | 651000 | 325 |
| 421 | 20250328 | 115900 | 107594731000 | 651000 | 652000 | 652000 | 651000 | 89 |
| 422 | 20250328 | 115800 | 107536725000 | 652000 | 651000 | 652000 | 651000 | 142 |
| 423 | 20250328 | 115700 | 107444186000 | 652000 | 652000 | 652000 | 651000 | 137 |
| 424 | 20250328 | 115600 | 107354891000 | 652000 | 651000 | 652000 | 651000 | 108 |
| 425 | 20250328 | 115500 | 107284504000 | 652000 | 653000 | 653000 | 652000 | 901 |
| 426 | 20250328 | 115400 | 106696907000 | 653000 | 653000 | 653000 | 652000 | 152 |
| 427 | 20250328 | 115300 | 106597661000 | 653000 | 653000 | 653000 | 652000 | 135 |
| 428 | 20250328 | 115200 | 106509512000 | 652000 | 652000 | 653000 | 652000 | 114 |
| 429 | 20250328 | 115100 | 106435083000 | 653000 | 653000 | 653000 | 652000 | 167 |
| 430 | 20250328 | 115000 | 106326076000 | 652000 | 653000 | 653000 | 652000 | 123 |
| 431 | 20250328 | 114900 | 106245765000 | 653000 | 653000 | 653000 | 652000 | 127 |
| 432 | 20250328 | 114800 | 106162841000 | 653000 | 652000 | 654000 | 652000 | 129 |
| 433 | 20250328 | 114700 | 106078668000 | 653000 | 653000 | 653000 | 652000 | 293 |
| 434 | 20250328 | 114600 | 105887343000 | 652000 | 654000 | 654000 | 652000 | 446 |
| 435 | 20250328 | 114500 | 105596034000 | 654000 | 654000 | 654000 | 653000 | 191 |
| 436 | 20250328 | 114400 | 105471128000 | 654000 | 654000 | 654000 | 653000 | 56 |
| 437 | 20250328 | 114300 | 105434517000 | 654000 | 653000 | 654000 | 653000 | 200 |
| 438 | 20250328 | 114200 | 105303729000 | 654000 | 654000 | 654000 | 653000 | 210 |
| 439 | 20250328 | 114100 | 105166409000 | 654000 | 654000 | 654000 | 653000 | 89 |
| 440 | 20250328 | 114000 | 105108209000 | 654000 | 655000 | 655000 | 653000 | 154 |
| 441 | 20250328 | 113900 | 105007418000 | 654000 | 655000 | 655000 | 654000 | 174 |
| 442 | 20250328 | 113800 | 104893571000 | 654000 | 654000 | 655000 | 654000 | 166 |
| 443 | 20250328 | 113700 | 104784973000 | 654000 | 654000 | 654000 | 653000 | 234 |
| 444 | 20250328 | 113600 | 104631967000 | 654000 | 653500 | 654000 | 653000 | 103 |
| 445 | 20250328 | 113500 | 104564613500 | 653000 | 654000 | 654000 | 653000 | 136 |
| 446 | 20250328 | 113400 | 104475703500 | 653000 | 653000 | 654000 | 652000 | 120 |
| 447 | 20250328 | 113300 | 104397300500 | 653000 | 653000 | 653000 | 652000 | 164 |
| 448 | 20250328 | 113200 | 104290215500 | 653000 | 655000 | 655000 | 653000 | 499 |
| 449 | 20250328 | 113100 | 103963858500 | 655000 | 655000 | 655000 | 654000 | 319 |
| 450 | 20250328 | 113000 | 103754924500 | 655000 | 654000 | 655000 | 653000 | 162 |
| 451 | 20250328 | 112900 | 103648917500 | 655000 | 654000 | 655000 | 653000 | 282 |
| 452 | 20250328 | 112800 | 103464465500 | 654000 | 654000 | 654000 | 653000 | 137 |
| 453 | 20250328 | 112700 | 103374875500 | 654000 | 654000 | 654000 | 653000 | 209 |
| 454 | 20250328 | 112600 | 103238213500 | 654000 | 654000 | 654000 | 653000 | 117 |
| 455 | 20250328 | 112500 | 103161707500 | 654000 | 654000 | 654000 | 653000 | 142 |
| 456 | 20250328 | 112400 | 103068861500 | 654000 | 653000 | 654000 | 652000 | 197 |
| 457 | 20250328 | 112300 | 102940175500 | 653000 | 653000 | 653000 | 652000 | 198 |
| 458 | 20250328 | 112200 | 102810898500 | 653500 | 652000 | 653500 | 652000 | 435 |
| 459 | 20250328 | 112100 | 102526937500 | 653000 | 653000 | 654000 | 652000 | 255 |
| 460 | 20250328 | 112000 | 102360383500 | 654000 | 654000 | 654000 | 653000 | 168 |
| 461 | 20250328 | 111900 | 102250603500 | 654000 | 653000 | 654000 | 652000 | 304 |
| 462 | 20250328 | 111800 | 102052073500 | 653000 | 653000 | 653000 | 652000 | 117 |
| 463 | 20250328 | 111700 | 101975685500 | 653000 | 654000 | 654000 | 652000 | 111 |
| 464 | 20250328 | 111600 | 101903215000 | 652000 | 653000 | 654000 | 652000 | 220 |
| 465 | 20250328 | 111500 | 101759541000 | 653000 | 654000 | 654000 | 652000 | 184 |
| 466 | 20250328 | 111400 | 101639389000 | 653000 | 653000 | 655000 | 653000 | 437 |
| 467 | 20250328 | 111300 | 101353879000 | 652000 | 653000 | 654000 | 652000 | 646 |
| 468 | 20250328 | 111200 | 100931676000 | 653000 | 654000 | 654000 | 652000 | 225 |
| 469 | 20250328 | 111100 | 100784726000 | 653000 | 652000 | 654000 | 652000 | 333 |
| 470 | 20250328 | 111000 | 100567321000 | 653000 | 653000 | 653000 | 652000 | 141 |
| 471 | 20250328 | 110900 | 100475317000 | 653000 | 653000 | 653000 | 652000 | 113 |
| 472 | 20250328 | 110800 | 100401539000 | 653000 | 652000 | 653000 | 652000 | 163 |
| 473 | 20250328 | 110700 | 100295108000 | 653000 | 653000 | 653000 | 652000 | 376 |
| 474 | 20250328 | 110600 | 100049593000 | 653000 | 653000 | 653000 | 652000 | 66 |
| 475 | 20250328 | 110500 | 100006522000 | 653000 | 653000 | 653000 | 652000 | 160 |
| 476 | 20250328 | 110400 | 99902111000 | 652000 | 652000 | 653000 | 651000 | 339 |
| 477 | 20250328 | 110300 | 99680963500 | 651000 | 652000 | 653000 | 651000 | 1120 |
| 478 | 20250328 | 110200 | 98950810500 | 653000 | 654000 | 654000 | 652000 | 667 |
| 479 | 20250328 | 110100 | 98515247500 | 654000 | 654000 | 654000 | 653000 | 177 |
| 480 | 20250328 | 110000 | 98399511500 | 654000 | 654000 | 654000 | 653000 | 149 |
| 481 | 20250328 | 105900 | 98302126500 | 654000 | 657000 | 657000 | 653000 | 1016 |
| 482 | 20250328 | 105800 | 97636845500 | 655000 | 656000 | 657000 | 655000 | 215 |
| 483 | 20250328 | 105700 | 97495741500 | 656000 | 656000 | 656000 | 655000 | 545 |
| 484 | 20250328 | 105600 | 97138239500 | 656000 | 655000 | 656000 | 654000 | 536 |
| 485 | 20250328 | 105500 | 96787098500 | 654000 | 655000 | 656000 | 654000 | 281 |
| 486 | 20250328 | 105400 | 96603053500 | 655000 | 654000 | 656000 | 654000 | 940 |
| 487 | 20250328 | 105300 | 95987882500 | 653000 | 653000 | 654000 | 652500 | 148 |
| 488 | 20250328 | 105200 | 95891213500 | 653000 | 654000 | 654000 | 652000 | 802 |
| 489 | 20250328 | 105100 | 95367738500 | 654000 | 653000 | 654000 | 652000 | 278 |
| 490 | 20250328 | 105000 | 95186175000 | 652000 | 654000 | 654000 | 651000 | 1538 |
| 491 | 20250328 | 104900 | 94182607000 | 653000 | 654000 | 654000 | 653000 | 308 |
| 492 | 20250328 | 104800 | 93981366000 | 654000 | 653000 | 654000 | 652000 | 234 |
| 493 | 20250328 | 104700 | 93828535000 | 653000 | 653000 | 655000 | 652000 | 1013 |
| 494 | 20250328 | 104600 | 93166612000 | 653000 | 656000 | 656000 | 653000 | 531 |
| 495 | 20250328 | 104500 | 92819202000 | 657000 | 658000 | 658000 | 655000 | 621 |
| 496 | 20250328 | 104400 | 92411394000 | 658000 | 658000 | 658000 | 657000 | 151 |
| 497 | 20250328 | 104300 | 92312097000 | 658000 | 658000 | 658000 | 657000 | 81 |
| 498 | 20250328 | 104200 | 92258832000 | 658000 | 660000 | 660000 | 657000 | 822 |
| 499 | 20250328 | 104100 | 91717691000 | 660000 | 660000 | 660000 | 659000 | 469 |
| 500 | 20250328 | 104000 | 91408226000 | 660000 | 660000 | 660000 | 658000 | 116 |
| 501 | 20250328 | 103900 | 91331759500 | 659000 | 660000 | 660000 | 659000 | 288 |
| 502 | 20250328 | 103800 | 91141838500 | 660000 | 661000 | 661000 | 660000 | 235 |
| 503 | 20250328 | 103700 | 90986674500 | 660000 | 661000 | 662000 | 660000 | 186 |
| 504 | 20250328 | 103600 | 90863724500 | 661000 | 661000 | 661000 | 660000 | 139 |
| 505 | 20250328 | 103500 | 90771912500 | 661000 | 661000 | 661000 | 659000 | 213 |
| 506 | 20250328 | 103400 | 90631262500 | 661000 | 660000 | 661000 | 660000 | 142 |
| 507 | 20250328 | 103300 | 90537497500 | 660000 | 660000 | 661000 | 659000 | 127 |
| 508 | 20250328 | 103200 | 90453680500 | 659000 | 660000 | 660000 | 658000 | 853 |
| 509 | 20250328 | 103100 | 89891114500 | 661000 | 661000 | 661000 | 660000 | 167 |
| 510 | 20250328 | 103000 | 89780734500 | 661000 | 661000 | 661000 | 660000 | 146 |
| 511 | 20250328 | 102900 | 89684237500 | 661000 | 661000 | 661000 | 660000 | 136 |
| 512 | 20250328 | 102800 | 89594351500 | 661000 | 661000 | 661000 | 660000 | 217 |
| 513 | 20250328 | 102700 | 89451026500 | 661000 | 660000 | 661000 | 660000 | 167 |
| 514 | 20250328 | 102600 | 89340721500 | 661000 | 661000 | 661000 | 660000 | 107 |
| 515 | 20250328 | 102500 | 89270008500 | 661000 | 661000 | 661000 | 660000 | 328 |
| 516 | 20250328 | 102400 | 89053204500 | 660000 | 661000 | 661000 | 660000 | 125 |
| 517 | 20250328 | 102300 | 88970604500 | 661000 | 661000 | 661000 | 660000 | 172 |
| 518 | 20250328 | 102200 | 88856934500 | 661000 | 660000 | 661000 | 660000 | 345 |
| 519 | 20250328 | 102100 | 88628969500 | 660000 | 660000 | 661000 | 660000 | 208 |
| 520 | 20250328 | 102000 | 88491512500 | 661000 | 662000 | 663000 | 660000 | 398 |
| 521 | 20250328 | 101900 | 88228270500 | 663000 | 662000 | 663000 | 662000 | 478 |
| 522 | 20250328 | 101800 | 87911764500 | 663000 | 663000 | 663000 | 661000 | 131 |
| 523 | 20250328 | 101700 | 87825016500 | 662000 | 662000 | 663000 | 661000 | 255 |
| 524 | 20250328 | 101600 | 87656166000 | 663000 | 662000 | 663000 | 661000 | 206 |
| 525 | 20250328 | 101500 | 87519721000 | 662000 | 662000 | 663000 | 661000 | 457 |
| 526 | 20250328 | 101400 | 87217164000 | 663000 | 663000 | 663000 | 661000 | 247 |
| 527 | 20250328 | 101300 | 87053639000 | 662000 | 662000 | 662000 | 659000 | 1492 |
| 528 | 20250328 | 101200 | 86068495000 | 663000 | 662000 | 663000 | 661000 | 1885 |
| 529 | 20250328 | 101100 | 84820504500 | 662000 | 662000 | 662000 | 661000 | 167 |
| 530 | 20250328 | 101000 | 84709993500 | 661000 | 661000 | 662000 | 661000 | 207 |
| 531 | 20250328 | 100900 | 84573140000 | 661500 | 662000 | 662000 | 661000 | 275 |
| 532 | 20250328 | 100800 | 84391292000 | 662000 | 661000 | 662000 | 661000 | 1068 |
| 533 | 20250328 | 100700 | 83685252500 | 660500 | 661000 | 661000 | 660000 | 182 |
| 534 | 20250328 | 100600 | 83564964000 | 660000 | 662000 | 662000 | 660000 | 255 |
| 535 | 20250328 | 100500 | 83396379000 | 662000 | 660000 | 662000 | 659000 | 1713 |
| 536 | 20250328 | 100400 | 82264844500 | 660000 | 659000 | 660000 | 659000 | 115 |
| 537 | 20250328 | 100300 | 82189005000 | 660000 | 658000 | 660000 | 656000 | 961 |
| 538 | 20250328 | 100200 | 81556828000 | 658000 | 658500 | 658500 | 657000 | 195 |
| 539 | 20250328 | 100100 | 81428568500 | 659000 | 657000 | 659000 | 656000 | 357 |
| 540 | 20250328 | 100000 | 81193753500 | 657000 | 657000 | 658000 | 656000 | 553 |
| 541 | 20250328 | 095900 | 80830425000 | 658000 | 659000 | 660000 | 658000 | 382 |
| 542 | 20250328 | 095800 | 80578647500 | 660000 | 661000 | 661000 | 659000 | 1278 |
| 543 | 20250328 | 095700 | 79735050500 | 661000 | 661000 | 661000 | 659000 | 1160 |
| 544 | 20250328 | 095600 | 78969224500 | 662000 | 660000 | 662000 | 660000 | 1303 |
| 545 | 20250328 | 095500 | 78107418000 | 661000 | 659000 | 661000 | 658000 | 2108 |
| 546 | 20250328 | 095400 | 76716942500 | 658000 | 658000 | 659000 | 657000 | 285 |
| 547 | 20250328 | 095300 | 76529340000 | 658000 | 656000 | 659000 | 656000 | 1370 |
| 548 | 20250328 | 095200 | 75628940500 | 656000 | 653000 | 656000 | 653000 | 1243 |
| 549 | 20250328 | 095100 | 74815691500 | 654000 | 653000 | 655000 | 651000 | 1669 |
| 550 | 20250328 | 095000 | 73726931500 | 653000 | 651000 | 654000 | 651000 | 1305 |
| 551 | 20250328 | 094900 | 72875514500 | 652000 | 651000 | 653000 | 649000 | 4389 |
| 552 | 20250328 | 094800 | 70020202000 | 652000 | 652000 | 653000 | 651000 | 696 |
| 553 | 20250328 | 094700 | 69566487000 | 652000 | 653000 | 654000 | 652000 | 1133 |
| 554 | 20250328 | 094600 | 68826887000 | 653000 | 654000 | 655000 | 652000 | 769 |
| 555 | 20250328 | 094500 | 68324339000 | 653000 | 655500 | 656000 | 653000 | 534 |
| 556 | 20250328 | 094400 | 67974765500 | 655000 | 656000 | 657000 | 654000 | 1036 |
| 557 | 20250328 | 094300 | 67295644500 | 656000 | 656000 | 658000 | 656000 | 1329 |
| 558 | 20250328 | 094200 | 66423142500 | 657000 | 656000 | 657000 | 655000 | 1266 |
| 559 | 20250328 | 094100 | 65593052500 | 657000 | 652000 | 658000 | 651000 | 2408 |
| 560 | 20250328 | 094000 | 64019261500 | 651000 | 654000 | 655000 | 650000 | 3997 |
| 561 | 20250328 | 093900 | 61414013000 | 654000 | 659000 | 660000 | 654000 | 3830 |
| 562 | 20250328 | 093800 | 58898809000 | 659000 | 660000 | 661000 | 658000 | 3972 |
| 563 | 20250328 | 093700 | 56279509000 | 661000 | 663000 | 664000 | 660000 | 1794 |
| 564 | 20250328 | 093600 | 55092515000 | 663000 | 662000 | 664000 | 662000 | 332 |
| 565 | 20250328 | 093500 | 54872435000 | 663000 | 664000 | 664000 | 663000 | 489 |
| 566 | 20250328 | 093400 | 54547996000 | 664000 | 665000 | 665000 | 661000 | 1925 |
| 567 | 20250328 | 093300 | 53271664000 | 665000 | 666000 | 667000 | 663000 | 1649 |
| 568 | 20250328 | 093200 | 52175389000 | 666000 | 665000 | 666000 | 664000 | 645 |
| 569 | 20250328 | 093100 | 51745966000 | 665000 | 665000 | 665000 | 664000 | 236 |
| 570 | 20250328 | 093000 | 51589117000 | 664000 | 663000 | 665000 | 663000 | 435 |
| 571 | 20250328 | 092900 | 51300568000 | 663000 | 664000 | 664000 | 663000 | 900 |
| 572 | 20250328 | 092800 | 50703729000 | 663000 | 666000 | 666000 | 663000 | 1334 |
| 573 | 20250328 | 092700 | 49818124000 | 665000 | 666000 | 666500 | 665000 | 921 |
| 574 | 20250328 | 092600 | 49205322000 | 666000 | 666000 | 667000 | 666000 | 470 |
| 575 | 20250328 | 092500 | 48892289000 | 666000 | 667000 | 667000 | 665000 | 458 |
| 576 | 20250328 | 092400 | 48587048000 | 667000 | 667000 | 668000 | 666000 | 1059 |
| 577 | 20250328 | 092300 | 47881120500 | 667000 | 670000 | 670000 | 666000 | 1236 |
| 578 | 20250328 | 092200 | 47055023500 | 670000 | 672000 | 672000 | 670000 | 645 |
| 579 | 20250328 | 092100 | 46622397500 | 672000 | 671000 | 672000 | 671000 | 670 |
| 580 | 20250328 | 092000 | 46172596500 | 672000 | 672000 | 673000 | 670000 | 681 |
| 581 | 20250328 | 091900 | 45715229000 | 673000 | 673000 | 673000 | 671000 | 522 |
| 582 | 20250328 | 091800 | 45364365000 | 673000 | 673000 | 674000 | 672000 | 1878 |
| 583 | 20250328 | 091700 | 44100526000 | 673000 | 674000 | 674000 | 672000 | 1672 |
| 584 | 20250328 | 091600 | 42975216500 | 674000 | 673000 | 674000 | 672000 | 1342 |
| 585 | 20250328 | 091500 | 42072057500 | 673000 | 672000 | 673000 | 671000 | 1463 |
| 586 | 20250328 | 091400 | 41088296500 | 672000 | 671000 | 673000 | 670000 | 1489 |
| 587 | 20250328 | 091300 | 40088414500 | 671000 | 670000 | 672000 | 669000 | 2917 |
| 588 | 20250328 | 091200 | 38132465500 | 670000 | 667000 | 671000 | 667000 | 2379 |
| 589 | 20250328 | 091100 | 36540112500 | 668000 | 667000 | 669000 | 666000 | 1287 |
| 590 | 20250328 | 091000 | 35681118500 | 666000 | 663000 | 668000 | 662000 | 2189 |
| 591 | 20250328 | 090900 | 34228992500 | 663000 | 666000 | 666000 | 662000 | 2596 |
| 592 | 20250328 | 090800 | 32506453500 | 666000 | 668000 | 668000 | 665000 | 1000 |
| 593 | 20250328 | 090700 | 31839890000 | 668000 | 668000 | 669000 | 667000 | 514 |
| 594 | 20250328 | 090600 | 31496587500 | 668000 | 670000 | 670000 | 668000 | 1603 |
| 595 | 20250328 | 090500 | 30423712500 | 670000 | 670000 | 671000 | 668000 | 1457 |
| 596 | 20250328 | 090400 | 29448394500 | 670000 | 672000 | 672000 | 669000 | 4094 |
| 597 | 20250328 | 090300 | 26702677500 | 672000 | 663000 | 672000 | 663000 | 5098 |
| 598 | 20250328 | 090200 | 23292402500 | 663000 | 663000 | 664000 | 658000 | 7514 |
| 599 | 20250328 | 090100 | 18325049000 | 663000 | 665000 | 668000 | 661000 | 6668 |
| 600 | 20250328 | 090000 | 13900125500 | 666000 | 675000 | 677000 | 663000 | 20698 |