42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 204100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 3 | 20250319 | 204000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 4 | 20250319 | 203900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 5 | 20250319 | 203800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 6 | 20250319 | 203700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 7 | 20250319 | 203600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 8 | 20250319 | 203500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 9 | 20250319 | 203400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 10 | 20250319 | 203300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 11 | 20250319 | 203200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 12 | 20250319 | 203100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 13 | 20250319 | 203000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 14 | 20250319 | 202900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 15 | 20250319 | 202800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 16 | 20250319 | 202700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 17 | 20250319 | 202600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 18 | 20250319 | 202500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 19 | 20250319 | 202400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 20 | 20250319 | 202300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 21 | 20250319 | 202200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 22 | 20250319 | 202100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 23 | 20250319 | 202000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 24 | 20250319 | 201900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 25 | 20250319 | 201800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 26 | 20250319 | 201700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 27 | 20250319 | 201600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 28 | 20250319 | 201500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 29 | 20250319 | 201400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 30 | 20250319 | 201300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 31 | 20250319 | 201200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 32 | 20250319 | 201100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 33 | 20250319 | 201000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 34 | 20250319 | 200900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 35 | 20250319 | 200800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 36 | 20250319 | 200700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 37 | 20250319 | 200600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 38 | 20250319 | 200500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 39 | 20250319 | 200400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 40 | 20250319 | 200300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 41 | 20250319 | 200200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 42 | 20250319 | 200100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 43 | 20250319 | 200000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 44 | 20250319 | 195900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 45 | 20250319 | 195800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 46 | 20250319 | 195700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 47 | 20250319 | 195600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 48 | 20250319 | 195500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 49 | 20250319 | 195400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 50 | 20250319 | 195300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 51 | 20250319 | 195200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 52 | 20250319 | 195100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 53 | 20250319 | 195000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 54 | 20250319 | 194900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 55 | 20250319 | 194800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 56 | 20250319 | 194700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 57 | 20250319 | 194600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 58 | 20250319 | 194500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 59 | 20250319 | 194400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 60 | 20250319 | 194300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 61 | 20250319 | 194200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 62 | 20250319 | 194100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 63 | 20250319 | 194000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 64 | 20250319 | 193900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 65 | 20250319 | 193800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 66 | 20250319 | 193700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 67 | 20250319 | 193600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 68 | 20250319 | 193500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 69 | 20250319 | 193400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 70 | 20250319 | 193300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 71 | 20250319 | 193200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 72 | 20250319 | 193100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 73 | 20250319 | 193000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 74 | 20250319 | 192900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 75 | 20250319 | 192800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 76 | 20250319 | 192700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 77 | 20250319 | 192600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 78 | 20250319 | 192500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 79 | 20250319 | 192400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 80 | 20250319 | 192300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 81 | 20250319 | 192200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 82 | 20250319 | 192100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 83 | 20250319 | 192000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 84 | 20250319 | 191900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 85 | 20250319 | 191800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 86 | 20250319 | 191700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 87 | 20250319 | 191600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 88 | 20250319 | 191500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 89 | 20250319 | 191400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 90 | 20250319 | 191300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 91 | 20250319 | 191200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 92 | 20250319 | 191100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 93 | 20250319 | 191000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 94 | 20250319 | 190900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 95 | 20250319 | 190800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 96 | 20250319 | 190700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 97 | 20250319 | 190600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 98 | 20250319 | 190500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 99 | 20250319 | 190400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 100 | 20250319 | 190300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 101 | 20250319 | 190200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 102 | 20250319 | 190100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 103 | 20250319 | 190000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 104 | 20250319 | 185900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 105 | 20250319 | 185800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 106 | 20250319 | 185700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 107 | 20250319 | 185600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 108 | 20250319 | 185500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 109 | 20250319 | 185400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 110 | 20250319 | 185300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 111 | 20250319 | 185200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 112 | 20250319 | 185100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 113 | 20250319 | 185000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 114 | 20250319 | 184900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 115 | 20250319 | 184800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 116 | 20250319 | 184700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 117 | 20250319 | 184600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 118 | 20250319 | 184500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 119 | 20250319 | 184400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 120 | 20250319 | 184300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 121 | 20250319 | 184200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 122 | 20250319 | 184100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 123 | 20250319 | 184000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 124 | 20250319 | 183900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 125 | 20250319 | 183800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 126 | 20250319 | 183700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 127 | 20250319 | 183600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 128 | 20250319 | 183500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 129 | 20250319 | 183400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 130 | 20250319 | 183300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 131 | 20250319 | 183200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 132 | 20250319 | 183100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 133 | 20250319 | 183000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 134 | 20250319 | 182900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 135 | 20250319 | 182800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 136 | 20250319 | 182700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 137 | 20250319 | 182600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 138 | 20250319 | 182500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 139 | 20250319 | 182400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 140 | 20250319 | 182300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 141 | 20250319 | 182200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 142 | 20250319 | 182100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 143 | 20250319 | 182000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 144 | 20250319 | 181900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 145 | 20250319 | 181800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 146 | 20250319 | 181700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 147 | 20250319 | 181600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 148 | 20250319 | 181500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 149 | 20250319 | 181400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 150 | 20250319 | 181300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 151 | 20250319 | 181200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 152 | 20250319 | 181100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 153 | 20250319 | 181000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 154 | 20250319 | 180900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 155 | 20250319 | 180800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 156 | 20250319 | 180700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 157 | 20250319 | 180600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 158 | 20250319 | 180500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 159 | 20250319 | 180400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 160 | 20250319 | 180300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 161 | 20250319 | 180200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 162 | 20250319 | 180100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 163 | 20250319 | 180000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 164 | 20250319 | 175900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 165 | 20250319 | 175800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 166 | 20250319 | 175700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 167 | 20250319 | 175600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 168 | 20250319 | 175500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 169 | 20250319 | 175400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 170 | 20250319 | 175300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 171 | 20250319 | 175200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 172 | 20250319 | 175100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 173 | 20250319 | 175000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 174 | 20250319 | 174900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 175 | 20250319 | 174800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 176 | 20250319 | 174700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 177 | 20250319 | 174600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 178 | 20250319 | 174500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 179 | 20250319 | 174400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 180 | 20250319 | 174300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 181 | 20250319 | 174200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 182 | 20250319 | 174100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 183 | 20250319 | 174000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 184 | 20250319 | 173900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 185 | 20250319 | 173800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 186 | 20250319 | 173700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 187 | 20250319 | 173600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 188 | 20250319 | 173500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 189 | 20250319 | 173400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 190 | 20250319 | 173300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 191 | 20250319 | 173200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 192 | 20250319 | 173100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 193 | 20250319 | 173000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 194 | 20250319 | 172900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 195 | 20250319 | 172800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 196 | 20250319 | 172700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 197 | 20250319 | 172600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 198 | 20250319 | 172500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 199 | 20250319 | 172400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 200 | 20250319 | 172300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 201 | 20250319 | 172200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 202 | 20250319 | 172100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 203 | 20250319 | 172000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 204 | 20250319 | 171900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 205 | 20250319 | 171800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 206 | 20250319 | 171700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 207 | 20250319 | 171600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 208 | 20250319 | 171500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 209 | 20250319 | 171400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 210 | 20250319 | 171300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 211 | 20250319 | 171200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 212 | 20250319 | 171100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 213 | 20250319 | 171000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 214 | 20250319 | 170900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 215 | 20250319 | 170800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 216 | 20250319 | 170700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 217 | 20250319 | 170600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 218 | 20250319 | 170500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 219 | 20250319 | 170400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 220 | 20250319 | 170300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 221 | 20250319 | 170200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 222 | 20250319 | 170100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 223 | 20250319 | 170000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 224 | 20250319 | 165900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 225 | 20250319 | 165800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 226 | 20250319 | 165700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 227 | 20250319 | 165600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 228 | 20250319 | 165500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 229 | 20250319 | 165400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 230 | 20250319 | 165300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 231 | 20250319 | 165200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 232 | 20250319 | 165100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 233 | 20250319 | 165000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 234 | 20250319 | 164900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 235 | 20250319 | 164800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 236 | 20250319 | 164700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 237 | 20250319 | 164600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 238 | 20250319 | 164500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 239 | 20250319 | 164400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 240 | 20250319 | 164300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 241 | 20250319 | 164200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 242 | 20250319 | 164100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 243 | 20250319 | 164000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 244 | 20250319 | 163900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 245 | 20250319 | 163800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 246 | 20250319 | 163700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 247 | 20250319 | 163600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 248 | 20250319 | 163500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 249 | 20250319 | 163400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 250 | 20250319 | 163300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 251 | 20250319 | 163200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 252 | 20250319 | 163100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 253 | 20250319 | 163000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 254 | 20250319 | 162900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 255 | 20250319 | 162800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 256 | 20250319 | 162700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 257 | 20250319 | 162600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 258 | 20250319 | 162500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 259 | 20250319 | 162400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 260 | 20250319 | 162300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 261 | 20250319 | 162200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 262 | 20250319 | 162100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 263 | 20250319 | 162000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 264 | 20250319 | 161900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 265 | 20250319 | 161800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 266 | 20250319 | 161700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 267 | 20250319 | 161600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 268 | 20250319 | 161500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 269 | 20250319 | 161400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 270 | 20250319 | 161300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 271 | 20250319 | 161200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 272 | 20250319 | 161100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 273 | 20250319 | 161000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 274 | 20250319 | 160900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 275 | 20250319 | 160800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 276 | 20250319 | 160700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 277 | 20250319 | 160600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 278 | 20250319 | 160500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 279 | 20250319 | 160400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 280 | 20250319 | 160300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 281 | 20250319 | 160200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 282 | 20250319 | 160100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 283 | 20250319 | 160000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 284 | 20250319 | 155900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 285 | 20250319 | 155800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 286 | 20250319 | 155700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 287 | 20250319 | 155600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 288 | 20250319 | 155500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 289 | 20250319 | 155400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 290 | 20250319 | 155300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 291 | 20250319 | 155200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 292 | 20250319 | 155100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 293 | 20250319 | 155000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 294 | 20250319 | 154900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 295 | 20250319 | 154800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 296 | 20250319 | 154700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 297 | 20250319 | 154600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 298 | 20250319 | 154500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 299 | 20250319 | 154400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 300 | 20250319 | 154300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 301 | 20250319 | 154200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 302 | 20250319 | 154100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 303 | 20250319 | 154000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 304 | 20250319 | 153900 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 305 | 20250319 | 153800 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 306 | 20250319 | 153700 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 307 | 20250319 | 153600 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 308 | 20250319 | 153500 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 309 | 20250319 | 153400 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 310 | 20250319 | 153300 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 311 | 20250319 | 153200 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 312 | 20250319 | 153100 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 0 |
| 313 | 20250319 | 153000 | 423826751000 | 419000 | 419000 | 419000 | 419000 | 24097 |
| 314 | 20250319 | 152900 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 315 | 20250319 | 152800 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 316 | 20250319 | 152700 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 317 | 20250319 | 152600 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 318 | 20250319 | 152500 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 319 | 20250319 | 152400 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 320 | 20250319 | 152300 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 321 | 20250319 | 152200 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 322 | 20250319 | 152100 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 323 | 20250319 | 152000 | 413730108000 | 422000 | 422000 | 422000 | 422000 | 0 |
| 324 | 20250319 | 151900 | 413730108000 | 422000 | 420500 | 422000 | 420500 | 9052 |
| 325 | 20250319 | 151800 | 409916466750 | 420500 | 420500 | 420500 | 419500 | 7039 |
| 326 | 20250319 | 151700 | 406959010750 | 420500 | 419750 | 420500 | 419500 | 6279 |
| 327 | 20250319 | 151600 | 404321902500 | 420000 | 419000 | 420000 | 419000 | 2980 |
| 328 | 20250319 | 151500 | 403071849000 | 419000 | 418500 | 419500 | 418000 | 5509 |
| 329 | 20250319 | 151400 | 400764627000 | 418500 | 419000 | 419000 | 418000 | 2248 |
| 330 | 20250319 | 151300 | 399823960250 | 419000 | 418000 | 419000 | 418000 | 1683 |
| 331 | 20250319 | 151200 | 399119375000 | 418500 | 417500 | 418500 | 417000 | 2858 |
| 332 | 20250319 | 151100 | 397925074000 | 417000 | 418000 | 418000 | 417000 | 2389 |
| 333 | 20250319 | 151000 | 396927722500 | 417500 | 418500 | 418500 | 417500 | 3409 |
| 334 | 20250319 | 150900 | 395503387750 | 418000 | 418500 | 419000 | 418000 | 2233 |
| 335 | 20250319 | 150800 | 394569244500 | 418500 | 418500 | 419000 | 418000 | 1372 |
| 336 | 20250319 | 150700 | 393995023250 | 418000 | 418000 | 418500 | 417500 | 4181 |
| 337 | 20250319 | 150600 | 392247194250 | 418500 | 418000 | 418500 | 418000 | 1921 |
| 338 | 20250319 | 150500 | 391443802750 | 418500 | 419000 | 419500 | 418000 | 4249 |
| 339 | 20250319 | 150400 | 389664571500 | 418500 | 418750 | 419500 | 418500 | 1877 |
| 340 | 20250319 | 150300 | 388878128500 | 419000 | 419000 | 419500 | 418500 | 2696 |
| 341 | 20250319 | 150200 | 387748511250 | 419000 | 419000 | 419000 | 418500 | 2179 |
| 342 | 20250319 | 150100 | 386835622750 | 419000 | 417500 | 419000 | 417500 | 2614 |
| 343 | 20250319 | 150000 | 385742090750 | 418000 | 417500 | 419000 | 417000 | 4392 |
| 344 | 20250319 | 145900 | 383906137000 | 417500 | 416000 | 417500 | 416000 | 3261 |
| 345 | 20250319 | 145800 | 382547519750 | 416000 | 416000 | 417000 | 415500 | 4565 |
| 346 | 20250319 | 145700 | 380648231750 | 416000 | 418250 | 419000 | 416000 | 10534 |
| 347 | 20250319 | 145600 | 376259263250 | 418000 | 419500 | 419500 | 417500 | 2477 |
| 348 | 20250319 | 145500 | 375223188500 | 418500 | 420000 | 421000 | 418500 | 7523 |
| 349 | 20250319 | 145400 | 372064098750 | 420000 | 419500 | 420500 | 419000 | 3257 |
| 350 | 20250319 | 145300 | 370697344000 | 419000 | 419500 | 419500 | 419000 | 2276 |
| 351 | 20250319 | 145200 | 369742973750 | 419500 | 417000 | 419500 | 417000 | 9297 |
| 352 | 20250319 | 145100 | 365852771000 | 417000 | 417000 | 417500 | 416500 | 3437 |
| 353 | 20250319 | 145000 | 364419695750 | 417000 | 417500 | 418000 | 416500 | 6107 |
| 354 | 20250319 | 144900 | 361873411750 | 417000 | 417500 | 418500 | 417000 | 2927 |
| 355 | 20250319 | 144800 | 360650733500 | 418000 | 416500 | 418500 | 416500 | 9109 |
| 356 | 20250319 | 144700 | 356845993250 | 417000 | 417000 | 418000 | 416500 | 6659 |
| 357 | 20250319 | 144600 | 354067903750 | 417500 | 419000 | 419000 | 417000 | 6853 |
| 358 | 20250319 | 144500 | 351203943750 | 418500 | 418500 | 419000 | 418000 | 6091 |
| 359 | 20250319 | 144400 | 348656402250 | 418500 | 419750 | 420000 | 418500 | 9206 |
| 360 | 20250319 | 144300 | 344798410250 | 419500 | 420500 | 420500 | 419500 | 5018 |
| 361 | 20250319 | 144200 | 342690923500 | 420500 | 420250 | 420500 | 420000 | 1392 |
| 362 | 20250319 | 144100 | 342105889500 | 420500 | 420500 | 421000 | 420000 | 975 |
| 363 | 20250319 | 144000 | 341695994750 | 420500 | 420500 | 421000 | 420000 | 2031 |
| 364 | 20250319 | 143900 | 340841893000 | 421000 | 421000 | 421000 | 420500 | 1055 |
| 365 | 20250319 | 143800 | 340397801500 | 420500 | 421000 | 421000 | 420500 | 405 |
| 366 | 20250319 | 143700 | 340227415500 | 421000 | 420500 | 421000 | 420500 | 668 |
| 367 | 20250319 | 143600 | 339946479000 | 420500 | 421000 | 421000 | 420500 | 462 |
| 368 | 20250319 | 143500 | 339752098000 | 420750 | 420500 | 421000 | 420500 | 1037 |
| 369 | 20250319 | 143400 | 339315890000 | 420500 | 420500 | 421000 | 420500 | 1028 |
| 370 | 20250319 | 143300 | 338883596500 | 420500 | 420500 | 421000 | 420000 | 928 |
| 371 | 20250319 | 143200 | 338493262250 | 420500 | 420000 | 421000 | 420000 | 1681 |
| 372 | 20250319 | 143100 | 337786668000 | 420000 | 421500 | 421500 | 420000 | 2335 |
| 373 | 20250319 | 143000 | 336804329250 | 421500 | 421000 | 421500 | 421000 | 487 |
| 374 | 20250319 | 142900 | 336599165500 | 421000 | 421500 | 422000 | 421000 | 1685 |
| 375 | 20250319 | 142800 | 335889104250 | 421500 | 422500 | 423000 | 421000 | 3392 |
| 376 | 20250319 | 142700 | 334457760750 | 422500 | 421500 | 423000 | 421500 | 2688 |
| 377 | 20250319 | 142600 | 333322831750 | 421750 | 421000 | 422000 | 421000 | 677 |
| 378 | 20250319 | 142500 | 333037443250 | 421000 | 421000 | 421500 | 421000 | 591 |
| 379 | 20250319 | 142400 | 332788535750 | 421000 | 421500 | 421750 | 420500 | 1607 |
| 380 | 20250319 | 142300 | 332111814000 | 421500 | 420500 | 421500 | 420000 | 1772 |
| 381 | 20250319 | 142200 | 331366306500 | 420000 | 420000 | 420500 | 419500 | 2811 |
| 382 | 20250319 | 142100 | 330185631750 | 419500 | 419500 | 420000 | 419500 | 2855 |
| 383 | 20250319 | 142000 | 328987625000 | 420000 | 420000 | 420500 | 419750 | 1459 |
| 384 | 20250319 | 141900 | 328374770750 | 420000 | 420000 | 421000 | 420000 | 2310 |
| 385 | 20250319 | 141800 | 327403908750 | 420500 | 420000 | 420500 | 420000 | 941 |
| 386 | 20250319 | 141700 | 327008578750 | 420500 | 420000 | 420500 | 420000 | 1430 |
| 387 | 20250319 | 141600 | 326407628750 | 420500 | 419500 | 421000 | 419500 | 3836 |
| 388 | 20250319 | 141500 | 324794348750 | 419500 | 421500 | 421500 | 419500 | 19520 |
| 389 | 20250319 | 141400 | 316592352000 | 421000 | 421500 | 421500 | 421000 | 1360 |
| 390 | 20250319 | 141300 | 316019744500 | 421000 | 421000 | 421500 | 421000 | 575 |
| 391 | 20250319 | 141200 | 315777455250 | 421500 | 421000 | 421500 | 421000 | 346 |
| 392 | 20250319 | 141100 | 315631697000 | 421000 | 421500 | 421500 | 421000 | 419 |
| 393 | 20250319 | 141000 | 315455148500 | 421500 | 421000 | 421500 | 421000 | 516 |
| 394 | 20250319 | 140900 | 315237788500 | 421000 | 421500 | 421500 | 421000 | 1900 |
| 395 | 20250319 | 140800 | 314437803000 | 421000 | 421000 | 421500 | 421000 | 737 |
| 396 | 20250319 | 140700 | 314127460250 | 421000 | 421500 | 422000 | 421000 | 614 |
| 397 | 20250319 | 140600 | 313868760750 | 421500 | 421500 | 422000 | 421000 | 488 |
| 398 | 20250319 | 140500 | 313663053000 | 421000 | 421500 | 421500 | 421000 | 948 |
| 399 | 20250319 | 140400 | 313263514000 | 421500 | 421500 | 422000 | 421500 | 626 |
| 400 | 20250319 | 140300 | 312999629750 | 422000 | 421000 | 422000 | 421000 | 706 |
| 401 | 20250319 | 140200 | 312702061000 | 421500 | 421000 | 421500 | 421000 | 763 |
| 402 | 20250319 | 140100 | 312380552500 | 421000 | 421500 | 421500 | 421000 | 972 |
| 403 | 20250319 | 140000 | 311971302500 | 421500 | 421000 | 421500 | 420500 | 1312 |
| 404 | 20250319 | 135900 | 311418922000 | 421000 | 421000 | 421500 | 420500 | 5249 |
| 405 | 20250319 | 135800 | 309208869250 | 421000 | 422000 | 422500 | 421000 | 7309 |
| 406 | 20250319 | 135700 | 306127616750 | 422000 | 422000 | 422500 | 422000 | 1790 |
| 407 | 20250319 | 135600 | 305372112500 | 422500 | 422000 | 422500 | 422000 | 420 |
| 408 | 20250319 | 135500 | 305194763750 | 422000 | 423000 | 423000 | 422000 | 2744 |
| 409 | 20250319 | 135400 | 304034913500 | 423000 | 424000 | 424000 | 423000 | 2110 |
| 410 | 20250319 | 135300 | 303141426500 | 424000 | 423500 | 424000 | 423500 | 470 |
| 411 | 20250319 | 135200 | 302942232000 | 424000 | 423500 | 424000 | 423500 | 323 |
| 412 | 20250319 | 135100 | 302805314500 | 423500 | 423500 | 424000 | 423500 | 899 |
| 413 | 20250319 | 135000 | 302424250000 | 423500 | 423500 | 424000 | 423500 | 309 |
| 414 | 20250319 | 134900 | 302293335250 | 423500 | 424500 | 425000 | 423500 | 1428 |
| 415 | 20250319 | 134800 | 301687726750 | 424500 | 424000 | 424500 | 424000 | 604 |
| 416 | 20250319 | 134700 | 301431398750 | 424500 | 424500 | 425000 | 424000 | 845 |
| 417 | 20250319 | 134600 | 301072595500 | 424500 | 423500 | 424500 | 423500 | 1193 |
| 418 | 20250319 | 134500 | 300566616250 | 423500 | 424500 | 424500 | 423500 | 910 |
| 419 | 20250319 | 134400 | 300180813750 | 424000 | 423500 | 424500 | 423500 | 1487 |
| 420 | 20250319 | 134300 | 299550362250 | 424000 | 423000 | 424000 | 422500 | 2251 |
| 421 | 20250319 | 134200 | 298597284000 | 423000 | 422500 | 423000 | 422500 | 757 |
| 422 | 20250319 | 134100 | 298277286250 | 422500 | 421500 | 422500 | 421500 | 1792 |
| 423 | 20250319 | 134000 | 297520751000 | 422000 | 421500 | 422000 | 421500 | 540 |
| 424 | 20250319 | 133900 | 297292980500 | 421500 | 422000 | 422500 | 421500 | 2644 |
| 425 | 20250319 | 133800 | 296177703000 | 422000 | 422500 | 422500 | 422000 | 1390 |
| 426 | 20250319 | 133700 | 295590798000 | 422500 | 421500 | 422500 | 421500 | 3556 |
| 427 | 20250319 | 133600 | 294091360500 | 421500 | 422000 | 422000 | 421500 | 2738 |
| 428 | 20250319 | 133500 | 292937053500 | 421500 | 422500 | 422750 | 421500 | 4351 |
| 429 | 20250319 | 133400 | 291101147000 | 422500 | 422500 | 423000 | 422500 | 1510 |
| 430 | 20250319 | 133300 | 290463116000 | 422500 | 422500 | 423500 | 422500 | 2401 |
| 431 | 20250319 | 133200 | 289447740000 | 423000 | 423000 | 423500 | 422500 | 1311 |
| 432 | 20250319 | 133100 | 288893462750 | 423000 | 423000 | 423500 | 422500 | 1210 |
| 433 | 20250319 | 133000 | 288381538000 | 423000 | 423500 | 423500 | 422500 | 831 |
| 434 | 20250319 | 132900 | 288029993000 | 423500 | 423500 | 424000 | 422500 | 2066 |
| 435 | 20250319 | 132800 | 287155738000 | 423500 | 422750 | 423500 | 422000 | 6408 |
| 436 | 20250319 | 132700 | 284448364500 | 422500 | 423500 | 423500 | 422500 | 6067 |
| 437 | 20250319 | 132600 | 281882145750 | 423500 | 423500 | 423500 | 423000 | 2559 |
| 438 | 20250319 | 132500 | 280799452750 | 423500 | 424000 | 424250 | 423000 | 8271 |
| 439 | 20250319 | 132400 | 277295184000 | 424000 | 425000 | 425000 | 424000 | 5356 |
| 440 | 20250319 | 132300 | 275022585500 | 425000 | 425000 | 425000 | 424500 | 347 |
| 441 | 20250319 | 132200 | 274875226750 | 425000 | 425000 | 425000 | 424500 | 2741 |
| 442 | 20250319 | 132100 | 273711466750 | 425000 | 425000 | 425000 | 424750 | 442 |
| 443 | 20250319 | 132000 | 273523632750 | 424750 | 425000 | 425000 | 424500 | 637 |
| 444 | 20250319 | 131900 | 273253011000 | 425000 | 425000 | 425500 | 424500 | 649 |
| 445 | 20250319 | 131800 | 272977213750 | 425000 | 424500 | 425500 | 424500 | 628 |
| 446 | 20250319 | 131700 | 272710362000 | 425000 | 425000 | 425500 | 424500 | 3549 |
| 447 | 20250319 | 131600 | 271202084250 | 425500 | 425500 | 426000 | 425000 | 511 |
| 448 | 20250319 | 131500 | 270984732750 | 425500 | 425000 | 425500 | 425000 | 809 |
| 449 | 20250319 | 131400 | 270640727500 | 425500 | 425750 | 426000 | 425000 | 2026 |
| 450 | 20250319 | 131300 | 269778624000 | 425750 | 425500 | 426000 | 425500 | 345 |
| 451 | 20250319 | 131200 | 269631804750 | 425500 | 425750 | 426250 | 425500 | 727 |
| 452 | 20250319 | 131100 | 269322161250 | 426000 | 426000 | 426000 | 425500 | 786 |
| 453 | 20250319 | 131000 | 268987397500 | 426000 | 426000 | 426500 | 425500 | 1156 |
| 454 | 20250319 | 130900 | 268494950750 | 426000 | 426000 | 426000 | 425500 | 240 |
| 455 | 20250319 | 130800 | 268392757750 | 426000 | 425500 | 426000 | 425500 | 176 |
| 456 | 20250319 | 130700 | 268317838750 | 425750 | 425500 | 426000 | 425500 | 237 |
| 457 | 20250319 | 130600 | 268216914750 | 426000 | 426000 | 426000 | 425500 | 457 |
| 458 | 20250319 | 130500 | 268022375500 | 425750 | 426000 | 426000 | 425750 | 289 |
| 459 | 20250319 | 130400 | 267899269000 | 425750 | 426500 | 427000 | 425500 | 1197 |
| 460 | 20250319 | 130300 | 267389075250 | 426500 | 427500 | 428000 | 426500 | 2724 |
| 461 | 20250319 | 130200 | 266224432750 | 427500 | 426000 | 427500 | 425500 | 2245 |
| 462 | 20250319 | 130100 | 265267131250 | 426000 | 425000 | 426000 | 425000 | 1404 |
| 463 | 20250319 | 130000 | 264669723500 | 425000 | 425000 | 425500 | 425000 | 655 |
| 464 | 20250319 | 125900 | 264391300750 | 425500 | 425000 | 425500 | 425000 | 920 |
| 465 | 20250319 | 125800 | 264000261750 | 425000 | 425000 | 425500 | 425000 | 502 |
| 466 | 20250319 | 125700 | 263786784000 | 425500 | 425500 | 426000 | 425000 | 549 |
| 467 | 20250319 | 125600 | 263553213000 | 425500 | 425000 | 426000 | 425000 | 647 |
| 468 | 20250319 | 125500 | 263277891250 | 425000 | 425500 | 425500 | 425000 | 260 |
| 469 | 20250319 | 125400 | 263167302250 | 425500 | 424500 | 426000 | 424500 | 4345 |
| 470 | 20250319 | 125300 | 261320728500 | 424500 | 425000 | 425500 | 424500 | 7771 |
| 471 | 20250319 | 125200 | 258018549500 | 425000 | 425250 | 425500 | 425000 | 527 |
| 472 | 20250319 | 125100 | 257794470750 | 425000 | 425500 | 425500 | 425000 | 2757 |
| 473 | 20250319 | 125000 | 256622177250 | 425500 | 425500 | 425500 | 425000 | 413 |
| 474 | 20250319 | 124900 | 256446588000 | 425500 | 425500 | 425500 | 425000 | 1341 |
| 475 | 20250319 | 124800 | 255876275000 | 425500 | 426000 | 426000 | 425500 | 369 |
| 476 | 20250319 | 124700 | 255719223500 | 425500 | 425500 | 426000 | 425000 | 1481 |
| 477 | 20250319 | 124600 | 255089168750 | 425000 | 426000 | 426000 | 425000 | 8145 |
| 478 | 20250319 | 124500 | 251624231000 | 426000 | 426500 | 426500 | 425500 | 4860 |
| 479 | 20250319 | 124400 | 249554896000 | 426500 | 426500 | 426500 | 426000 | 303 |
| 480 | 20250319 | 124300 | 249425720000 | 426000 | 426000 | 426500 | 425500 | 186 |
| 481 | 20250319 | 124200 | 249346468500 | 426000 | 426000 | 426500 | 425500 | 909 |
| 482 | 20250319 | 124100 | 248959270750 | 426000 | 425500 | 426000 | 425500 | 867 |
| 483 | 20250319 | 124000 | 248590230250 | 426000 | 426000 | 426000 | 425500 | 354 |
| 484 | 20250319 | 123900 | 248439475500 | 426000 | 426000 | 426000 | 425500 | 1888 |
| 485 | 20250319 | 123800 | 247635910000 | 425500 | 425750 | 426000 | 425500 | 229 |
| 486 | 20250319 | 123700 | 247538402750 | 425750 | 426000 | 426000 | 425500 | 351 |
| 487 | 20250319 | 123600 | 247388966750 | 426000 | 425500 | 426000 | 425500 | 330 |
| 488 | 20250319 | 123500 | 247248459250 | 426000 | 426000 | 426000 | 425500 | 341 |
| 489 | 20250319 | 123400 | 247103236500 | 426000 | 426000 | 426500 | 425500 | 666 |
| 490 | 20250319 | 123300 | 246819668500 | 426000 | 425500 | 426000 | 425500 | 1340 |
| 491 | 20250319 | 123200 | 246249402000 | 426000 | 426000 | 426500 | 425500 | 544 |
| 492 | 20250319 | 123100 | 246017674500 | 426000 | 426000 | 426500 | 425500 | 1253 |
| 493 | 20250319 | 123000 | 245483856000 | 426000 | 426500 | 426500 | 426000 | 433 |
| 494 | 20250319 | 122900 | 245299351500 | 426000 | 426000 | 426500 | 426000 | 1038 |
| 495 | 20250319 | 122800 | 244857114000 | 426500 | 426500 | 427000 | 426000 | 473 |
| 496 | 20250319 | 122700 | 244655387750 | 426500 | 426500 | 426500 | 426000 | 441 |
| 497 | 20250319 | 122600 | 244467336250 | 426000 | 425500 | 426500 | 425500 | 1440 |
| 498 | 20250319 | 122500 | 243853818750 | 425500 | 425500 | 426000 | 425500 | 680 |
| 499 | 20250319 | 122400 | 243564326500 | 426000 | 426500 | 426500 | 425500 | 5011 |
| 500 | 20250319 | 122300 | 241429722000 | 426250 | 426500 | 427000 | 426250 | 2581 |
| 501 | 20250319 | 122200 | 240328812000 | 426500 | 427000 | 427500 | 426500 | 2006 |
| 502 | 20250319 | 122100 | 239472325000 | 427000 | 427500 | 427500 | 427000 | 277 |
| 503 | 20250319 | 122000 | 239354004750 | 427000 | 427000 | 427500 | 427000 | 357 |
| 504 | 20250319 | 121900 | 239201472250 | 427500 | 427000 | 427500 | 427000 | 662 |
| 505 | 20250319 | 121800 | 238918553750 | 427500 | 427500 | 427500 | 427000 | 241 |
| 506 | 20250319 | 121700 | 238815601250 | 427500 | 427000 | 427500 | 427000 | 262 |
| 507 | 20250319 | 121600 | 238703683750 | 427500 | 427500 | 427500 | 427000 | 199 |
| 508 | 20250319 | 121500 | 238618676750 | 427000 | 427000 | 427500 | 427000 | 169 |
| 509 | 20250319 | 121400 | 238546471750 | 427000 | 427500 | 427500 | 427000 | 317 |
| 510 | 20250319 | 121300 | 238411018750 | 427000 | 427000 | 427500 | 427000 | 129 |
| 511 | 20250319 | 121200 | 238355912750 | 427000 | 427000 | 427500 | 427000 | 312 |
| 512 | 20250319 | 121100 | 238222582750 | 427000 | 427000 | 427500 | 427000 | 153 |
| 513 | 20250319 | 121000 | 238157202750 | 427500 | 427000 | 427500 | 426500 | 475 |
| 514 | 20250319 | 120900 | 237954288750 | 426500 | 426500 | 427000 | 426500 | 388 |
| 515 | 20250319 | 120800 | 237788683000 | 426500 | 426000 | 427000 | 426000 | 850 |
| 516 | 20250319 | 120700 | 237426159500 | 426500 | 427500 | 427500 | 426000 | 6679 |
| 517 | 20250319 | 120600 | 234576229000 | 427500 | 427500 | 428000 | 427000 | 1199 |
| 518 | 20250319 | 120500 | 234063664250 | 427500 | 427750 | 428000 | 427500 | 767 |
| 519 | 20250319 | 120400 | 233735431500 | 427750 | 427500 | 428000 | 427500 | 431 |
| 520 | 20250319 | 120300 | 233551147000 | 427000 | 427500 | 427500 | 427000 | 221 |
| 521 | 20250319 | 120200 | 233456705500 | 427000 | 427500 | 428000 | 427000 | 380 |
| 522 | 20250319 | 120100 | 233294255000 | 428000 | 427000 | 428000 | 427000 | 1495 |
| 523 | 20250319 | 120000 | 232655330000 | 427000 | 428000 | 428500 | 427000 | 5405 |
| 524 | 20250319 | 115900 | 230343940500 | 428500 | 428000 | 428500 | 428000 | 224 |
| 525 | 20250319 | 115800 | 230248039750 | 428000 | 428000 | 428500 | 428000 | 151 |
| 526 | 20250319 | 115700 | 230183389000 | 428000 | 428000 | 428500 | 428000 | 203 |
| 527 | 20250319 | 115600 | 230096452500 | 428000 | 428500 | 429000 | 428000 | 321 |
| 528 | 20250319 | 115500 | 229958926000 | 428500 | 428500 | 429000 | 428000 | 687 |
| 529 | 20250319 | 115400 | 229664540000 | 429000 | 429500 | 429500 | 428500 | 871 |
| 530 | 20250319 | 115300 | 229290865000 | 429000 | 429500 | 429500 | 429000 | 127 |
| 531 | 20250319 | 115200 | 229236359750 | 429000 | 429000 | 429500 | 429000 | 480 |
| 532 | 20250319 | 115100 | 229030376500 | 429000 | 429500 | 430000 | 429000 | 291 |
| 533 | 20250319 | 115000 | 228905447000 | 429500 | 429500 | 430000 | 429000 | 370 |
| 534 | 20250319 | 114900 | 228746532250 | 429500 | 430000 | 430000 | 429500 | 298 |
| 535 | 20250319 | 114800 | 228618425750 | 429500 | 429500 | 430000 | 429500 | 320 |
| 536 | 20250319 | 114700 | 228480946250 | 429500 | 429500 | 430000 | 429500 | 191 |
| 537 | 20250319 | 114600 | 228398886750 | 429500 | 430000 | 430000 | 429500 | 262 |
| 538 | 20250319 | 114500 | 228286329000 | 429500 | 429500 | 430000 | 429500 | 470 |
| 539 | 20250319 | 114400 | 228084424500 | 429500 | 430500 | 430500 | 429500 | 366 |
| 540 | 20250319 | 114300 | 227927103000 | 430500 | 430500 | 430500 | 430000 | 4061 |
| 541 | 20250319 | 114200 | 226179797000 | 430000 | 430500 | 430750 | 430000 | 992 |
| 542 | 20250319 | 114100 | 225752785000 | 430500 | 430000 | 431000 | 430000 | 452 |
| 543 | 20250319 | 114000 | 225558241500 | 430500 | 430500 | 430500 | 430000 | 610 |
| 544 | 20250319 | 113900 | 225295666000 | 430000 | 430000 | 430500 | 430000 | 891 |
| 545 | 20250319 | 113800 | 224912211250 | 430500 | 429750 | 430500 | 429500 | 1335 |
| 546 | 20250319 | 113700 | 224338146250 | 430000 | 430000 | 430000 | 429500 | 325 |
| 547 | 20250319 | 113600 | 224198424750 | 430000 | 429750 | 430000 | 429500 | 401 |
| 548 | 20250319 | 113500 | 224026041250 | 429750 | 430000 | 430000 | 429000 | 642 |
| 549 | 20250319 | 113400 | 223750285250 | 429500 | 430500 | 430500 | 429500 | 1612 |
| 550 | 20250319 | 113300 | 223057076500 | 430000 | 430500 | 430500 | 430000 | 802 |
| 551 | 20250319 | 113200 | 222711862750 | 430000 | 430000 | 430500 | 429500 | 790 |
| 552 | 20250319 | 113100 | 222372197750 | 430000 | 429500 | 430500 | 429000 | 948 |
| 553 | 20250319 | 113000 | 221964664250 | 429500 | 428500 | 429500 | 428500 | 553 |
| 554 | 20250319 | 112900 | 221727304750 | 428500 | 429000 | 429500 | 428500 | 842 |
| 555 | 20250319 | 112800 | 221366299250 | 429500 | 428500 | 429500 | 428500 | 599 |
| 556 | 20250319 | 112700 | 221109393750 | 429000 | 428500 | 429000 | 428000 | 696 |
| 557 | 20250319 | 112600 | 220811088750 | 428000 | 429000 | 429000 | 428000 | 874 |
| 558 | 20250319 | 112500 | 220436442750 | 429000 | 427500 | 429000 | 427500 | 574 |
| 559 | 20250319 | 112400 | 220190733250 | 427500 | 427000 | 428000 | 427000 | 723 |
| 560 | 20250319 | 112300 | 219881549750 | 427500 | 427000 | 427500 | 427000 | 428 |
| 561 | 20250319 | 112200 | 219698720750 | 427000 | 427500 | 427500 | 427000 | 502 |
| 562 | 20250319 | 112100 | 219484284250 | 427000 | 427500 | 427500 | 427000 | 421 |
| 563 | 20250319 | 112000 | 219304389250 | 427500 | 427000 | 427500 | 427000 | 1772 |
| 564 | 20250319 | 111900 | 218547361000 | 427500 | 427500 | 428500 | 427000 | 1428 |
| 565 | 20250319 | 111800 | 217936485000 | 427500 | 427500 | 428000 | 427500 | 395 |
| 566 | 20250319 | 111700 | 217767518750 | 427500 | 428000 | 428000 | 427500 | 290 |
| 567 | 20250319 | 111600 | 217643444750 | 428000 | 427500 | 428000 | 427500 | 636 |
| 568 | 20250319 | 111500 | 217371341500 | 427500 | 427500 | 428500 | 427500 | 1062 |
| 569 | 20250319 | 111400 | 216917154000 | 428000 | 428000 | 428500 | 427000 | 796 |
| 570 | 20250319 | 111300 | 216576772750 | 427500 | 428000 | 428500 | 427500 | 3019 |
| 571 | 20250319 | 111200 | 215284831750 | 428500 | 428500 | 429000 | 428000 | 1113 |
| 572 | 20250319 | 111100 | 214808072750 | 428500 | 428500 | 429000 | 428500 | 340 |
| 573 | 20250319 | 111000 | 214662321250 | 428500 | 429000 | 429500 | 428500 | 466 |
| 574 | 20250319 | 110900 | 214462487500 | 428500 | 428000 | 429000 | 428000 | 578 |
| 575 | 20250319 | 110800 | 214214867000 | 428500 | 429500 | 429500 | 428000 | 2110 |
| 576 | 20250319 | 110700 | 213309970250 | 429500 | 429500 | 430000 | 429000 | 658 |
| 577 | 20250319 | 110600 | 213027354500 | 429500 | 429500 | 429500 | 429000 | 578 |
| 578 | 20250319 | 110500 | 212779210250 | 429500 | 429500 | 430000 | 429000 | 841 |
| 579 | 20250319 | 110400 | 212418041500 | 429500 | 429500 | 430000 | 429000 | 4312 |
| 580 | 20250319 | 110300 | 210564783000 | 429500 | 429000 | 430000 | 428500 | 1966 |
| 581 | 20250319 | 110200 | 209720438500 | 429000 | 428000 | 429000 | 428000 | 2751 |
| 582 | 20250319 | 110100 | 208541545750 | 428000 | 427000 | 428000 | 427000 | 1437 |
| 583 | 20250319 | 110000 | 207926825500 | 427500 | 426500 | 427500 | 426500 | 668 |
| 584 | 20250319 | 105900 | 207641510750 | 426500 | 426500 | 427000 | 426000 | 798 |
| 585 | 20250319 | 105800 | 207301193500 | 426000 | 426000 | 426500 | 426000 | 1210 |
| 586 | 20250319 | 105700 | 206785624250 | 426000 | 426000 | 426750 | 426000 | 1191 |
| 587 | 20250319 | 105600 | 206277827750 | 426500 | 426000 | 426500 | 425500 | 680 |
| 588 | 20250319 | 105500 | 205988061250 | 426500 | 426000 | 426500 | 425500 | 2131 |
| 589 | 20250319 | 105400 | 205080769750 | 426000 | 426000 | 426500 | 425500 | 1345 |
| 590 | 20250319 | 105300 | 204507857000 | 426000 | 426500 | 426500 | 426000 | 1535 |
| 591 | 20250319 | 105200 | 203853921250 | 426500 | 426500 | 427000 | 425500 | 2308 |
| 592 | 20250319 | 105100 | 202870169500 | 426500 | 426500 | 427000 | 425500 | 2457 |
| 593 | 20250319 | 105000 | 201823272250 | 426500 | 426500 | 426500 | 425500 | 4548 |
| 594 | 20250319 | 104900 | 199885822500 | 426500 | 426500 | 427000 | 426000 | 800 |
| 595 | 20250319 | 104800 | 199544829250 | 426500 | 427500 | 428000 | 426500 | 3312 |
| 596 | 20250319 | 104700 | 198131020250 | 428000 | 427500 | 428500 | 427000 | 1812 |
| 597 | 20250319 | 104600 | 197356271250 | 427500 | 427500 | 428000 | 427500 | 1403 |
| 598 | 20250319 | 104500 | 196756235250 | 427500 | 427000 | 428000 | 427000 | 814 |
| 599 | 20250319 | 104400 | 196408357000 | 427000 | 427500 | 427500 | 426500 | 1466 |
| 600 | 20250319 | 104300 | 195782282500 | 427500 | 427000 | 427500 | 427000 | 909 |
| 601 | 20250319 | 104200 | 195393934500 | 427000 | 427000 | 427500 | 427000 | 1146 |
| 602 | 20250319 | 104100 | 194904491500 | 427500 | 427500 | 428000 | 427000 | 1192 |
| 603 | 20250319 | 104000 | 194394978750 | 427500 | 427500 | 428000 | 427000 | 813 |
| 604 | 20250319 | 103900 | 194047375250 | 427500 | 427000 | 428000 | 426500 | 1983 |
| 605 | 20250319 | 103800 | 193199838250 | 427000 | 427000 | 427500 | 426500 | 2489 |
| 606 | 20250319 | 103700 | 192136996750 | 427000 | 427000 | 427500 | 427000 | 1196 |
| 607 | 20250319 | 103600 | 191625918000 | 427250 | 425500 | 427500 | 425500 | 3639 |
| 608 | 20250319 | 103500 | 190073972250 | 426000 | 426750 | 427000 | 425500 | 14062 |
| 609 | 20250319 | 103400 | 184084702500 | 426500 | 426500 | 427000 | 426500 | 3012 |
| 610 | 20250319 | 103300 | 182799991000 | 427000 | 428000 | 428000 | 426500 | 8853 |
| 611 | 20250319 | 103200 | 179018512000 | 427500 | 427500 | 428500 | 427500 | 1416 |
| 612 | 20250319 | 103100 | 178412973500 | 427500 | 428000 | 428000 | 427500 | 1160 |
| 613 | 20250319 | 103000 | 177916621500 | 428000 | 428500 | 429500 | 428000 | 4216 |
| 614 | 20250319 | 102900 | 176110001000 | 428500 | 428500 | 429000 | 428500 | 2073 |
| 615 | 20250319 | 102800 | 175221065750 | 429000 | 427500 | 429000 | 427500 | 1442 |
| 616 | 20250319 | 102700 | 174603495500 | 428000 | 427500 | 428000 | 427000 | 6243 |
| 617 | 20250319 | 102600 | 171934293750 | 428000 | 428000 | 428500 | 427500 | 7905 |
| 618 | 20250319 | 102500 | 168550954500 | 428500 | 428500 | 429000 | 428000 | 1595 |
| 619 | 20250319 | 102400 | 167867529250 | 429000 | 428750 | 429000 | 428500 | 1830 |
| 620 | 20250319 | 102300 | 167083286500 | 429000 | 428500 | 429000 | 428000 | 1667 |
| 621 | 20250319 | 102200 | 166369069250 | 428500 | 429000 | 429000 | 428000 | 3107 |
| 622 | 20250319 | 102100 | 165037597750 | 429000 | 429000 | 430000 | 428500 | 2018 |
| 623 | 20250319 | 102000 | 164172140250 | 429000 | 428500 | 429500 | 428500 | 1479 |
| 624 | 20250319 | 101900 | 163537873500 | 428500 | 428500 | 429000 | 428000 | 6331 |
| 625 | 20250319 | 101800 | 160825637250 | 428500 | 429500 | 430000 | 428500 | 4150 |
| 626 | 20250319 | 101700 | 159043940750 | 429500 | 429000 | 430000 | 429000 | 1454 |
| 627 | 20250319 | 101600 | 158419522750 | 429000 | 429000 | 429750 | 428500 | 1868 |
| 628 | 20250319 | 101500 | 157617651000 | 429000 | 428500 | 429000 | 428500 | 2972 |
| 629 | 20250319 | 101400 | 156343718500 | 428500 | 432000 | 432000 | 428500 | 17128 |
| 630 | 20250319 | 101300 | 148980789000 | 431500 | 431500 | 432000 | 431000 | 1345 |
| 631 | 20250319 | 101200 | 148400327000 | 432000 | 432000 | 432000 | 431000 | 2512 |
| 632 | 20250319 | 101100 | 147316467750 | 432000 | 432500 | 432500 | 432000 | 1708 |
| 633 | 20250319 | 101000 | 146578268000 | 432000 | 431500 | 432500 | 431500 | 1037 |
| 634 | 20250319 | 100900 | 146130286000 | 432000 | 430500 | 432500 | 430500 | 4117 |
| 635 | 20250319 | 100800 | 144353504750 | 430500 | 430000 | 431500 | 430000 | 1725 |
| 636 | 20250319 | 100700 | 143610750000 | 430500 | 430500 | 431000 | 430000 | 1719 |
| 637 | 20250319 | 100600 | 142870683250 | 430500 | 431500 | 431500 | 430500 | 1305 |
| 638 | 20250319 | 100500 | 142308256500 | 431500 | 431000 | 431500 | 431000 | 920 |
| 639 | 20250319 | 100400 | 141911599000 | 431500 | 431500 | 432500 | 431000 | 3062 |
| 640 | 20250319 | 100300 | 140589474000 | 431500 | 430000 | 432000 | 430000 | 1031 |
| 641 | 20250319 | 100200 | 140145079500 | 430000 | 430500 | 431000 | 430000 | 1132 |
| 642 | 20250319 | 100100 | 139658171500 | 430500 | 429500 | 431500 | 429500 | 3893 |
| 643 | 20250319 | 100000 | 137985039250 | 429500 | 430500 | 431000 | 429500 | 10658 |
| 644 | 20250319 | 095900 | 133401951000 | 430500 | 430500 | 431000 | 430500 | 2843 |
| 645 | 20250319 | 095800 | 132177997250 | 430500 | 430500 | 431000 | 430500 | 2056 |
| 646 | 20250319 | 095700 | 131292037750 | 431000 | 432500 | 432500 | 430500 | 4586 |
| 647 | 20250319 | 095600 | 129312469000 | 432500 | 431500 | 432500 | 431500 | 1278 |
| 648 | 20250319 | 095500 | 128760531500 | 431500 | 431000 | 432000 | 431000 | 2150 |
| 649 | 20250319 | 095400 | 127833212500 | 431000 | 431000 | 431500 | 430500 | 5134 |
| 650 | 20250319 | 095300 | 125620676500 | 431000 | 430500 | 431500 | 430000 | 4656 |
| 651 | 20250319 | 095200 | 123616095750 | 430500 | 430500 | 431000 | 430000 | 4950 |
| 652 | 20250319 | 095100 | 121485323250 | 430500 | 431500 | 432000 | 430500 | 9672 |
| 653 | 20250319 | 095000 | 117317028250 | 431500 | 432500 | 432500 | 431500 | 2873 |
| 654 | 20250319 | 094900 | 116076263500 | 432500 | 432500 | 433000 | 432000 | 1753 |
| 655 | 20250319 | 094800 | 115318224500 | 432500 | 433750 | 434000 | 432000 | 4373 |
| 656 | 20250319 | 094700 | 113425435250 | 434000 | 433000 | 434000 | 433000 | 1095 |
| 657 | 20250319 | 094600 | 112950699750 | 433500 | 431500 | 433500 | 431000 | 1943 |
| 658 | 20250319 | 094500 | 112110871000 | 431500 | 432000 | 432500 | 431000 | 7667 |
| 659 | 20250319 | 094400 | 108802033250 | 432000 | 433000 | 433500 | 432000 | 4962 |
| 660 | 20250319 | 094300 | 106654840500 | 432500 | 432000 | 433000 | 431500 | 5750 |
| 661 | 20250319 | 094200 | 104170770000 | 432500 | 433750 | 433750 | 432000 | 14040 |
| 662 | 20250319 | 094100 | 98094278500 | 433750 | 434500 | 434500 | 433500 | 2859 |
| 663 | 20250319 | 094000 | 96854106750 | 434000 | 434500 | 434500 | 434000 | 2373 |
| 664 | 20250319 | 093900 | 95823882000 | 434500 | 434500 | 435000 | 434000 | 5027 |
| 665 | 20250319 | 093800 | 93640061000 | 434500 | 434500 | 434500 | 434000 | 5757 |
| 666 | 20250319 | 093700 | 91141155000 | 434000 | 435500 | 436500 | 434000 | 13552 |
| 667 | 20250319 | 093600 | 85245819750 | 436000 | 436000 | 436500 | 435500 | 3805 |
| 668 | 20250319 | 093500 | 83587004500 | 436000 | 436500 | 437000 | 435500 | 7072 |
| 669 | 20250319 | 093400 | 80503774000 | 436500 | 438000 | 438000 | 436000 | 6793 |
| 670 | 20250319 | 093300 | 77535550500 | 438000 | 439000 | 439000 | 437500 | 1986 |
| 671 | 20250319 | 093200 | 76665115500 | 439000 | 439000 | 439500 | 438500 | 1199 |
| 672 | 20250319 | 093100 | 76138896000 | 439500 | 438500 | 439500 | 438500 | 942 |
| 673 | 20250319 | 093000 | 75725400750 | 438500 | 438500 | 439500 | 437500 | 1639 |
| 674 | 20250319 | 092900 | 75006516750 | 439000 | 437000 | 439000 | 437000 | 1515 |
| 675 | 20250319 | 092800 | 74343331000 | 437000 | 439750 | 440000 | 437000 | 4457 |
| 676 | 20250319 | 092700 | 72390438250 | 440000 | 438500 | 440000 | 438500 | 1949 |
| 677 | 20250319 | 092600 | 71534643250 | 438500 | 438500 | 439000 | 438500 | 729 |
| 678 | 20250319 | 092500 | 71214809250 | 439000 | 437500 | 439500 | 437500 | 1779 |
| 679 | 20250319 | 092400 | 70435161750 | 437000 | 437000 | 438000 | 437000 | 1936 |
| 680 | 20250319 | 092300 | 69588581750 | 437000 | 438000 | 438500 | 436000 | 22908 |
| 681 | 20250319 | 092200 | 59576564250 | 438500 | 440500 | 440500 | 438000 | 4091 |
| 682 | 20250319 | 092100 | 57780792250 | 440000 | 441000 | 441500 | 440000 | 2573 |
| 683 | 20250319 | 092000 | 56646516500 | 441000 | 441000 | 441500 | 440500 | 1199 |
| 684 | 20250319 | 091900 | 56117659500 | 441500 | 440000 | 441500 | 439500 | 1829 |
| 685 | 20250319 | 091800 | 55312511250 | 439500 | 439000 | 440000 | 439000 | 1626 |
| 686 | 20250319 | 091700 | 54597741500 | 439500 | 438000 | 439500 | 438000 | 3137 |
| 687 | 20250319 | 091600 | 53221833750 | 437500 | 439000 | 439500 | 437500 | 6153 |
| 688 | 20250319 | 091500 | 50524550750 | 439000 | 440000 | 440500 | 439000 | 1333 |
| 689 | 20250319 | 091400 | 49938479500 | 440000 | 438000 | 440500 | 437500 | 4890 |
| 690 | 20250319 | 091300 | 47793944750 | 438000 | 441500 | 442000 | 437500 | 15862 |
| 691 | 20250319 | 091200 | 40825449000 | 441500 | 442000 | 442500 | 441500 | 1290 |
| 692 | 20250319 | 091100 | 40255656250 | 442000 | 441000 | 442000 | 441000 | 2629 |
| 693 | 20250319 | 091000 | 39095708500 | 441000 | 440500 | 442000 | 439500 | 7447 |
| 694 | 20250319 | 090900 | 35815793500 | 440500 | 443500 | 444000 | 440500 | 8965 |
| 695 | 20250319 | 090800 | 31851059250 | 443500 | 444000 | 444000 | 443000 | 1544 |
| 696 | 20250319 | 090700 | 31166173250 | 443500 | 443750 | 444000 | 443000 | 3646 |
| 697 | 20250319 | 090600 | 29549411500 | 444000 | 445500 | 446000 | 443500 | 9076 |
| 698 | 20250319 | 090500 | 25513102000 | 445500 | 443000 | 445500 | 442000 | 8608 |
| 699 | 20250319 | 090400 | 21687027750 | 443500 | 441500 | 445000 | 441000 | 10424 |
| 700 | 20250319 | 090300 | 17062169750 | 441500 | 442500 | 443000 | 441000 | 4229 |
| 701 | 20250319 | 090200 | 15193119000 | 442500 | 442000 | 443000 | 441500 | 6265 |
| 702 | 20250319 | 090100 | 12421273000 | 442500 | 440000 | 442500 | 439000 | 8208 |
| 703 | 20250319 | 090000 | 8801755000 | 439500 | 440500 | 442000 | 436000 | 19605 |