42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 204200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 3 | 20250320 | 204100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 4 | 20250320 | 204000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 5 | 20250320 | 203900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 6 | 20250320 | 203800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 7 | 20250320 | 203700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 8 | 20250320 | 203600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 9 | 20250320 | 203500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 10 | 20250320 | 203400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 11 | 20250320 | 203300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 12 | 20250320 | 203200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 13 | 20250320 | 203100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 14 | 20250320 | 203000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 15 | 20250320 | 202900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 16 | 20250320 | 202800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 17 | 20250320 | 202700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 18 | 20250320 | 202600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 19 | 20250320 | 202500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 20 | 20250320 | 202400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 21 | 20250320 | 202300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 22 | 20250320 | 202200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 23 | 20250320 | 202100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 24 | 20250320 | 202000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 25 | 20250320 | 201900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 26 | 20250320 | 201800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 27 | 20250320 | 201700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 28 | 20250320 | 201600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 29 | 20250320 | 201500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 30 | 20250320 | 201400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 31 | 20250320 | 201300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 32 | 20250320 | 201200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 33 | 20250320 | 201100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 34 | 20250320 | 201000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 35 | 20250320 | 200900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 36 | 20250320 | 200800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 37 | 20250320 | 200700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 38 | 20250320 | 200600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 39 | 20250320 | 200500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 40 | 20250320 | 200400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 41 | 20250320 | 200300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 42 | 20250320 | 200200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 43 | 20250320 | 200100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 44 | 20250320 | 200000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 45 | 20250320 | 195900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 46 | 20250320 | 195800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 47 | 20250320 | 195700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 48 | 20250320 | 195600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 49 | 20250320 | 195500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 50 | 20250320 | 195400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 51 | 20250320 | 195300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 52 | 20250320 | 195200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 53 | 20250320 | 195100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 54 | 20250320 | 195000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 55 | 20250320 | 194900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 56 | 20250320 | 194800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 57 | 20250320 | 194700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 58 | 20250320 | 194600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 59 | 20250320 | 194500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 60 | 20250320 | 194400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 61 | 20250320 | 194300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 62 | 20250320 | 194200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 63 | 20250320 | 194100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 64 | 20250320 | 194000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 65 | 20250320 | 193900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 66 | 20250320 | 193800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 67 | 20250320 | 193700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 68 | 20250320 | 193600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 69 | 20250320 | 193500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 70 | 20250320 | 193400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 71 | 20250320 | 193300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 72 | 20250320 | 193200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 73 | 20250320 | 193100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 74 | 20250320 | 193000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 75 | 20250320 | 192900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 76 | 20250320 | 192800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 77 | 20250320 | 192700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 78 | 20250320 | 192600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 79 | 20250320 | 192500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 80 | 20250320 | 192400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 81 | 20250320 | 192300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 82 | 20250320 | 192200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 83 | 20250320 | 192100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 84 | 20250320 | 192000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 85 | 20250320 | 191900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 86 | 20250320 | 191800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 87 | 20250320 | 191700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 88 | 20250320 | 191600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 89 | 20250320 | 191500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 90 | 20250320 | 191400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 91 | 20250320 | 191300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 92 | 20250320 | 191200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 93 | 20250320 | 191100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 94 | 20250320 | 191000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 95 | 20250320 | 190900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 96 | 20250320 | 190800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 97 | 20250320 | 190700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 98 | 20250320 | 190600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 99 | 20250320 | 190500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 100 | 20250320 | 190400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 101 | 20250320 | 190300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 102 | 20250320 | 190200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 103 | 20250320 | 190100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 104 | 20250320 | 190000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 105 | 20250320 | 185900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 106 | 20250320 | 185800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 107 | 20250320 | 185700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 108 | 20250320 | 185600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 109 | 20250320 | 185500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 110 | 20250320 | 185400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 111 | 20250320 | 185300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 112 | 20250320 | 185200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 113 | 20250320 | 185100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 114 | 20250320 | 185000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 115 | 20250320 | 184900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 116 | 20250320 | 184800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 117 | 20250320 | 184700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 118 | 20250320 | 184600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 119 | 20250320 | 184500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 120 | 20250320 | 184400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 121 | 20250320 | 184300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 122 | 20250320 | 184200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 123 | 20250320 | 184100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 124 | 20250320 | 184000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 125 | 20250320 | 183900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 126 | 20250320 | 183800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 127 | 20250320 | 183700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 128 | 20250320 | 183600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 129 | 20250320 | 183500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 130 | 20250320 | 183400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 131 | 20250320 | 183300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 132 | 20250320 | 183200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 133 | 20250320 | 183100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 134 | 20250320 | 183000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 135 | 20250320 | 182900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 136 | 20250320 | 182800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 137 | 20250320 | 182700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 138 | 20250320 | 182600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 139 | 20250320 | 182500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 140 | 20250320 | 182400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 141 | 20250320 | 182300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 142 | 20250320 | 182200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 143 | 20250320 | 182100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 144 | 20250320 | 182000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 145 | 20250320 | 181900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 146 | 20250320 | 181800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 147 | 20250320 | 181700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 148 | 20250320 | 181600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 149 | 20250320 | 181500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 150 | 20250320 | 181400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 151 | 20250320 | 181300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 152 | 20250320 | 181200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 153 | 20250320 | 181100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 154 | 20250320 | 181000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 155 | 20250320 | 180900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 156 | 20250320 | 180800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 157 | 20250320 | 180700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 158 | 20250320 | 180600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 159 | 20250320 | 180500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 160 | 20250320 | 180400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 161 | 20250320 | 180300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 162 | 20250320 | 180200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 163 | 20250320 | 180100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 164 | 20250320 | 180000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 165 | 20250320 | 175900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 166 | 20250320 | 175800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 167 | 20250320 | 175700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 168 | 20250320 | 175600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 169 | 20250320 | 175500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 170 | 20250320 | 175400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 171 | 20250320 | 175300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 172 | 20250320 | 175200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 173 | 20250320 | 175100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 174 | 20250320 | 175000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 175 | 20250320 | 174900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 176 | 20250320 | 174800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 177 | 20250320 | 174700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 178 | 20250320 | 174600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 179 | 20250320 | 174500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 180 | 20250320 | 174400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 181 | 20250320 | 174300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 182 | 20250320 | 174200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 183 | 20250320 | 174100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 184 | 20250320 | 174000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 185 | 20250320 | 173900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 186 | 20250320 | 173800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 187 | 20250320 | 173700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 188 | 20250320 | 173600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 189 | 20250320 | 173500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 190 | 20250320 | 173400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 191 | 20250320 | 173300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 192 | 20250320 | 173200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 193 | 20250320 | 173100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 194 | 20250320 | 173000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 195 | 20250320 | 172900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 196 | 20250320 | 172800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 197 | 20250320 | 172700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 198 | 20250320 | 172600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 199 | 20250320 | 172500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 200 | 20250320 | 172400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 201 | 20250320 | 172300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 202 | 20250320 | 172200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 203 | 20250320 | 172100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 204 | 20250320 | 172000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 205 | 20250320 | 171900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 206 | 20250320 | 171800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 207 | 20250320 | 171700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 208 | 20250320 | 171600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 209 | 20250320 | 171500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 210 | 20250320 | 171400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 211 | 20250320 | 171300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 212 | 20250320 | 171200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 213 | 20250320 | 171100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 214 | 20250320 | 171000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 215 | 20250320 | 170900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 216 | 20250320 | 170800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 217 | 20250320 | 170700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 218 | 20250320 | 170600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 219 | 20250320 | 170500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 220 | 20250320 | 170400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 221 | 20250320 | 170300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 222 | 20250320 | 170200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 223 | 20250320 | 170100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 224 | 20250320 | 170000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 225 | 20250320 | 165900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 226 | 20250320 | 165800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 227 | 20250320 | 165700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 228 | 20250320 | 165600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 229 | 20250320 | 165500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 230 | 20250320 | 165400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 231 | 20250320 | 165300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 232 | 20250320 | 165200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 233 | 20250320 | 165100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 234 | 20250320 | 165000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 235 | 20250320 | 164900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 236 | 20250320 | 164800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 237 | 20250320 | 164700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 238 | 20250320 | 164600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 239 | 20250320 | 164500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 240 | 20250320 | 164400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 241 | 20250320 | 164300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 242 | 20250320 | 164200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 243 | 20250320 | 164100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 244 | 20250320 | 164000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 245 | 20250320 | 163900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 246 | 20250320 | 163800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 247 | 20250320 | 163700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 248 | 20250320 | 163600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 249 | 20250320 | 163500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 250 | 20250320 | 163400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 251 | 20250320 | 163300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 252 | 20250320 | 163200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 253 | 20250320 | 163100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 254 | 20250320 | 163000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 255 | 20250320 | 162900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 256 | 20250320 | 162800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 257 | 20250320 | 162700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 258 | 20250320 | 162600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 259 | 20250320 | 162500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 260 | 20250320 | 162400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 261 | 20250320 | 162300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 262 | 20250320 | 162200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 263 | 20250320 | 162100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 264 | 20250320 | 162000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 265 | 20250320 | 161900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 266 | 20250320 | 161800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 267 | 20250320 | 161700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 268 | 20250320 | 161600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 269 | 20250320 | 161500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 270 | 20250320 | 161400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 271 | 20250320 | 161300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 272 | 20250320 | 161200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 273 | 20250320 | 161100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 274 | 20250320 | 161000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 275 | 20250320 | 160900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 276 | 20250320 | 160800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 277 | 20250320 | 160700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 278 | 20250320 | 160600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 279 | 20250320 | 160500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 280 | 20250320 | 160400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 281 | 20250320 | 160300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 282 | 20250320 | 160200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 283 | 20250320 | 160100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 284 | 20250320 | 160000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 285 | 20250320 | 155900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 286 | 20250320 | 155800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 287 | 20250320 | 155700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 288 | 20250320 | 155600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 289 | 20250320 | 155500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 290 | 20250320 | 155400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 291 | 20250320 | 155300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 292 | 20250320 | 155200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 293 | 20250320 | 155100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 294 | 20250320 | 155000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 295 | 20250320 | 154900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 296 | 20250320 | 154800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 297 | 20250320 | 154700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 298 | 20250320 | 154600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 299 | 20250320 | 154500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 300 | 20250320 | 154400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 301 | 20250320 | 154300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 302 | 20250320 | 154200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 303 | 20250320 | 154100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 304 | 20250320 | 154000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 305 | 20250320 | 153900 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 306 | 20250320 | 153800 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 307 | 20250320 | 153700 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 308 | 20250320 | 153600 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 309 | 20250320 | 153500 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 310 | 20250320 | 153400 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 311 | 20250320 | 153300 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 312 | 20250320 | 153200 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 313 | 20250320 | 153100 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 0 |
| 314 | 20250320 | 153000 | 936340792750 | 373000 | 373000 | 373000 | 373000 | 37214 |
| 315 | 20250320 | 152900 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 316 | 20250320 | 152800 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 317 | 20250320 | 152700 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 318 | 20250320 | 152600 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 319 | 20250320 | 152500 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 320 | 20250320 | 152400 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 321 | 20250320 | 152300 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 322 | 20250320 | 152200 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 323 | 20250320 | 152100 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 324 | 20250320 | 152000 | 922459970750 | 373500 | 373500 | 373500 | 373500 | 0 |
| 325 | 20250320 | 151900 | 922459970750 | 373500 | 373750 | 374500 | 373000 | 13604 |
| 326 | 20250320 | 151800 | 917375623500 | 374000 | 374000 | 374000 | 373500 | 9330 |
| 327 | 20250320 | 151700 | 913887427500 | 374000 | 374500 | 375500 | 373500 | 12035 |
| 328 | 20250320 | 151600 | 909384891000 | 375000 | 374500 | 375000 | 374000 | 6222 |
| 329 | 20250320 | 151500 | 907054394750 | 374500 | 374500 | 375000 | 374000 | 6186 |
| 330 | 20250320 | 151400 | 904738067250 | 374500 | 375000 | 375500 | 374000 | 9063 |
| 331 | 20250320 | 151300 | 901341363000 | 374750 | 372500 | 375000 | 372000 | 9182 |
| 332 | 20250320 | 151200 | 897913178500 | 372500 | 372000 | 372500 | 372000 | 4911 |
| 333 | 20250320 | 151100 | 896085225500 | 372000 | 372000 | 373000 | 372000 | 6319 |
| 334 | 20250320 | 151000 | 893733375500 | 371500 | 373000 | 373500 | 371000 | 23918 |
| 335 | 20250320 | 150900 | 884840319250 | 372500 | 372500 | 373500 | 372500 | 9045 |
| 336 | 20250320 | 150800 | 881467458250 | 373000 | 373000 | 373500 | 372500 | 6120 |
| 337 | 20250320 | 150700 | 879184626250 | 373500 | 373000 | 373500 | 372500 | 8062 |
| 338 | 20250320 | 150600 | 876179352000 | 373500 | 373500 | 373500 | 372000 | 13142 |
| 339 | 20250320 | 150500 | 871281903250 | 373000 | 374000 | 374500 | 373000 | 14877 |
| 340 | 20250320 | 150400 | 865728010000 | 374000 | 374500 | 374500 | 373500 | 13153 |
| 341 | 20250320 | 150300 | 860811237000 | 374000 | 374500 | 375000 | 374000 | 6211 |
| 342 | 20250320 | 150200 | 858485735250 | 374500 | 375000 | 375500 | 374000 | 7321 |
| 343 | 20250320 | 150100 | 855743506250 | 375000 | 375500 | 376500 | 375000 | 8343 |
| 344 | 20250320 | 150000 | 852610757250 | 375500 | 375500 | 376500 | 375000 | 4620 |
| 345 | 20250320 | 145900 | 850873544500 | 376000 | 375500 | 376500 | 375000 | 9025 |
| 346 | 20250320 | 145800 | 847484293000 | 376000 | 376500 | 377000 | 375500 | 9689 |
| 347 | 20250320 | 145700 | 843839242250 | 376500 | 376500 | 378000 | 376000 | 4036 |
| 348 | 20250320 | 145600 | 842317819750 | 377000 | 375500 | 377000 | 375500 | 3675 |
| 349 | 20250320 | 145500 | 840936033000 | 375500 | 379000 | 379500 | 375500 | 9337 |
| 350 | 20250320 | 145400 | 837412568000 | 379000 | 380000 | 380500 | 379000 | 11778 |
| 351 | 20250320 | 145300 | 832937286500 | 380000 | 379000 | 380000 | 378000 | 8399 |
| 352 | 20250320 | 145200 | 829754037000 | 378500 | 377500 | 379000 | 377000 | 7023 |
| 353 | 20250320 | 145100 | 827098175250 | 377500 | 376000 | 377500 | 375500 | 12613 |
| 354 | 20250320 | 145000 | 822347025750 | 376500 | 373500 | 376500 | 373500 | 14237 |
| 355 | 20250320 | 144900 | 817003052500 | 373500 | 373500 | 374500 | 373000 | 9694 |
| 356 | 20250320 | 144800 | 813380865750 | 373500 | 374000 | 374500 | 373000 | 14616 |
| 357 | 20250320 | 144700 | 807918752500 | 374500 | 375000 | 375000 | 374000 | 7938 |
| 358 | 20250320 | 144600 | 804946163250 | 375500 | 375500 | 376250 | 373500 | 15103 |
| 359 | 20250320 | 144500 | 799286012000 | 376000 | 377500 | 378000 | 374500 | 23709 |
| 360 | 20250320 | 144400 | 790375259750 | 377500 | 378500 | 379000 | 377500 | 4077 |
| 361 | 20250320 | 144300 | 788834070250 | 379000 | 378750 | 379500 | 378000 | 6165 |
| 362 | 20250320 | 144200 | 786498790000 | 379000 | 379000 | 379500 | 378500 | 2846 |
| 363 | 20250320 | 144100 | 785420735250 | 379500 | 379000 | 379500 | 378000 | 3105 |
| 364 | 20250320 | 144000 | 784244111750 | 378500 | 377000 | 379000 | 376500 | 14931 |
| 365 | 20250320 | 143900 | 778607436500 | 377000 | 378000 | 378500 | 376500 | 26992 |
| 366 | 20250320 | 143800 | 768417241250 | 378000 | 379000 | 380000 | 378000 | 12466 |
| 367 | 20250320 | 143700 | 763693979750 | 379500 | 380000 | 380500 | 379000 | 4628 |
| 368 | 20250320 | 143600 | 761937246000 | 380000 | 379500 | 380500 | 379000 | 5399 |
| 369 | 20250320 | 143500 | 759888031750 | 380000 | 380500 | 380500 | 379500 | 8548 |
| 370 | 20250320 | 143400 | 756640989750 | 380000 | 381000 | 381500 | 380000 | 4611 |
| 371 | 20250320 | 143300 | 754886325250 | 381000 | 381250 | 382000 | 381000 | 2532 |
| 372 | 20250320 | 143200 | 753921067250 | 381000 | 380500 | 382000 | 380500 | 3053 |
| 373 | 20250320 | 143100 | 752757238000 | 380500 | 382000 | 382000 | 380000 | 7917 |
| 374 | 20250320 | 143000 | 749740680000 | 382000 | 381500 | 382000 | 381000 | 2655 |
| 375 | 20250320 | 142900 | 748726881500 | 381000 | 381500 | 382000 | 381000 | 1777 |
| 376 | 20250320 | 142800 | 748049183000 | 381500 | 380750 | 382000 | 380500 | 2220 |
| 377 | 20250320 | 142700 | 747202773250 | 381000 | 380000 | 381500 | 380000 | 2617 |
| 378 | 20250320 | 142600 | 746206321000 | 380000 | 379500 | 380500 | 379500 | 3008 |
| 379 | 20250320 | 142500 | 745063382750 | 379500 | 379000 | 380000 | 379000 | 3148 |
| 380 | 20250320 | 142400 | 743869192250 | 379000 | 381000 | 381500 | 379000 | 12059 |
| 381 | 20250320 | 142300 | 739287453750 | 381000 | 380500 | 381500 | 380000 | 4645 |
| 382 | 20250320 | 142200 | 737520945250 | 380500 | 380000 | 381000 | 379500 | 4088 |
| 383 | 20250320 | 142100 | 735966961750 | 380000 | 381500 | 381500 | 379500 | 16765 |
| 384 | 20250320 | 142000 | 729591961000 | 381000 | 382500 | 383000 | 381000 | 6118 |
| 385 | 20250320 | 141900 | 727256078750 | 383000 | 384500 | 384500 | 382000 | 6433 |
| 386 | 20250320 | 141800 | 724791944000 | 384500 | 387000 | 387000 | 384000 | 10710 |
| 387 | 20250320 | 141700 | 720664702500 | 387000 | 386000 | 387000 | 385500 | 5905 |
| 388 | 20250320 | 141600 | 718382988000 | 386000 | 385500 | 386000 | 385000 | 4397 |
| 389 | 20250320 | 141500 | 716688120500 | 385500 | 385500 | 386500 | 385500 | 3525 |
| 390 | 20250320 | 141400 | 715327777500 | 385500 | 386000 | 386000 | 384500 | 7507 |
| 391 | 20250320 | 141300 | 712435194750 | 386000 | 385000 | 386000 | 384500 | 4037 |
| 392 | 20250320 | 141200 | 710879589500 | 385000 | 385000 | 385250 | 384000 | 4152 |
| 393 | 20250320 | 141100 | 709282326000 | 385000 | 381500 | 385500 | 381500 | 14275 |
| 394 | 20250320 | 141000 | 703804941000 | 381500 | 381000 | 381500 | 379500 | 21087 |
| 395 | 20250320 | 140900 | 695785500000 | 381000 | 382000 | 382500 | 381000 | 5464 |
| 396 | 20250320 | 140800 | 693700077750 | 381500 | 381500 | 382000 | 380000 | 18114 |
| 397 | 20250320 | 140700 | 686802937500 | 382000 | 383500 | 383500 | 381000 | 12818 |
| 398 | 20250320 | 140600 | 681909802250 | 383500 | 382250 | 384000 | 382250 | 10919 |
| 399 | 20250320 | 140500 | 677725570250 | 382500 | 382000 | 383500 | 381500 | 12742 |
| 400 | 20250320 | 140400 | 672854766000 | 381000 | 381000 | 381000 | 381000 | 0 |
| 401 | 20250320 | 140300 | 672854766000 | 381000 | 381500 | 382000 | 381000 | 8098 |
| 402 | 20250320 | 140200 | 669768631250 | 382000 | 382500 | 383000 | 381000 | 9447 |
| 403 | 20250320 | 140100 | 666160285500 | 382500 | 382000 | 382500 | 381000 | 11899 |
| 404 | 20250320 | 140000 | 661618401000 | 382000 | 384000 | 384000 | 381500 | 20852 |
| 405 | 20250320 | 135900 | 653643397000 | 384000 | 384500 | 384500 | 383000 | 7878 |
| 406 | 20250320 | 135800 | 650619982250 | 384000 | 384500 | 385000 | 384000 | 1936 |
| 407 | 20250320 | 135700 | 649875928500 | 385000 | 384500 | 385000 | 384500 | 3094 |
| 408 | 20250320 | 135600 | 648685952000 | 385000 | 384500 | 385000 | 384000 | 2644 |
| 409 | 20250320 | 135500 | 647669168500 | 384500 | 384500 | 385000 | 384500 | 1777 |
| 410 | 20250320 | 135400 | 646985549000 | 385000 | 385500 | 385500 | 384000 | 3612 |
| 411 | 20250320 | 135300 | 645595738750 | 384500 | 386000 | 386500 | 384500 | 5703 |
| 412 | 20250320 | 135200 | 643397968750 | 386000 | 387500 | 388000 | 385500 | 4224 |
| 413 | 20250320 | 135100 | 641765276000 | 387500 | 387500 | 388500 | 387500 | 1982 |
| 414 | 20250320 | 135000 | 640996504750 | 388000 | 387000 | 388000 | 386000 | 2520 |
| 415 | 20250320 | 134900 | 640021128000 | 387000 | 388500 | 388500 | 386000 | 3495 |
| 416 | 20250320 | 134800 | 638666604000 | 388000 | 388500 | 388500 | 387500 | 3529 |
| 417 | 20250320 | 134700 | 637297730750 | 388500 | 386500 | 389000 | 386500 | 5596 |
| 418 | 20250320 | 134600 | 635126615500 | 386500 | 386000 | 387000 | 385000 | 4999 |
| 419 | 20250320 | 134500 | 633196448250 | 385500 | 384500 | 386000 | 383500 | 5990 |
| 420 | 20250320 | 134400 | 630894931750 | 384000 | 384500 | 385000 | 383000 | 8042 |
| 421 | 20250320 | 134300 | 627807792750 | 385000 | 385750 | 386000 | 383500 | 9030 |
| 422 | 20250320 | 134200 | 624335303750 | 386000 | 388000 | 388500 | 385500 | 5873 |
| 423 | 20250320 | 134100 | 622063003500 | 388000 | 386000 | 388000 | 386000 | 3337 |
| 424 | 20250320 | 134000 | 620771570000 | 386500 | 387000 | 387500 | 385500 | 5486 |
| 425 | 20250320 | 133900 | 618651783250 | 387000 | 386000 | 387000 | 385500 | 5591 |
| 426 | 20250320 | 133800 | 616492130750 | 386000 | 384000 | 386500 | 383500 | 3304 |
| 427 | 20250320 | 133700 | 615220720500 | 384500 | 384000 | 384500 | 382500 | 11674 |
| 428 | 20250320 | 133600 | 610744428000 | 384500 | 387000 | 387000 | 384000 | 14983 |
| 429 | 20250320 | 133500 | 604980494750 | 386500 | 387500 | 388000 | 386500 | 3939 |
| 430 | 20250320 | 133400 | 603455052000 | 387500 | 388500 | 389000 | 387500 | 2646 |
| 431 | 20250320 | 133300 | 602428099000 | 388500 | 389500 | 389500 | 387500 | 5510 |
| 432 | 20250320 | 133200 | 600287907750 | 389500 | 389500 | 390000 | 387500 | 4412 |
| 433 | 20250320 | 133100 | 598571414000 | 389500 | 387000 | 391000 | 386000 | 14536 |
| 434 | 20250320 | 133000 | 592907678500 | 387000 | 384000 | 389000 | 384000 | 16761 |
| 435 | 20250320 | 132900 | 586433959500 | 384250 | 386000 | 386500 | 384000 | 11480 |
| 436 | 20250320 | 132800 | 582013532750 | 386000 | 387500 | 387500 | 386000 | 5464 |
| 437 | 20250320 | 132700 | 579899792500 | 387500 | 387500 | 388000 | 387000 | 3149 |
| 438 | 20250320 | 132600 | 578679352750 | 387500 | 388500 | 389000 | 386500 | 3974 |
| 439 | 20250320 | 132500 | 577139152250 | 389000 | 387000 | 389500 | 387000 | 9256 |
| 440 | 20250320 | 132400 | 573542746000 | 387500 | 385000 | 387500 | 385000 | 4648 |
| 441 | 20250320 | 132300 | 571747610000 | 385000 | 385500 | 386000 | 384500 | 15356 |
| 442 | 20250320 | 132200 | 565834721250 | 386000 | 387500 | 388000 | 385500 | 10460 |
| 443 | 20250320 | 132100 | 561797083000 | 387500 | 387500 | 388500 | 385500 | 13782 |
| 444 | 20250320 | 132000 | 556472067750 | 387500 | 386500 | 389000 | 386000 | 10152 |
| 445 | 20250320 | 131900 | 552543229500 | 386000 | 388000 | 389000 | 386000 | 12514 |
| 446 | 20250320 | 131800 | 547693787250 | 388000 | 388500 | 389000 | 387000 | 16315 |
| 447 | 20250320 | 131700 | 541367763000 | 388500 | 390500 | 390500 | 388500 | 6730 |
| 448 | 20250320 | 131600 | 538747071500 | 390500 | 390500 | 392500 | 389500 | 8916 |
| 449 | 20250320 | 131500 | 535262465000 | 391000 | 389500 | 391000 | 388500 | 7292 |
| 450 | 20250320 | 131400 | 532421496750 | 389500 | 392000 | 392500 | 388500 | 27206 |
| 451 | 20250320 | 131300 | 521809860000 | 392000 | 391000 | 392500 | 390500 | 10078 |
| 452 | 20250320 | 131200 | 517867630000 | 391250 | 393000 | 393500 | 390500 | 22065 |
| 453 | 20250320 | 131100 | 509225339250 | 393500 | 393000 | 393500 | 392500 | 6411 |
| 454 | 20250320 | 131000 | 506707083500 | 393500 | 394500 | 395000 | 393000 | 17640 |
| 455 | 20250320 | 130900 | 499764293500 | 394500 | 395000 | 395500 | 394500 | 3617 |
| 456 | 20250320 | 130800 | 498335828000 | 395500 | 395750 | 396000 | 395000 | 3116 |
| 457 | 20250320 | 130700 | 497103990750 | 396000 | 396000 | 396250 | 395500 | 905 |
| 458 | 20250320 | 130600 | 496745857750 | 396000 | 396500 | 396500 | 395500 | 2019 |
| 459 | 20250320 | 130500 | 495946673500 | 396500 | 396500 | 396500 | 396000 | 1029 |
| 460 | 20250320 | 130400 | 495538942500 | 396500 | 396500 | 396500 | 396000 | 767 |
| 461 | 20250320 | 130300 | 495235044000 | 396500 | 396000 | 396500 | 396000 | 412 |
| 462 | 20250320 | 130200 | 495071842250 | 396000 | 396000 | 397000 | 396000 | 1237 |
| 463 | 20250320 | 130100 | 494581503500 | 396000 | 396000 | 396500 | 395000 | 3010 |
| 464 | 20250320 | 130000 | 493390179250 | 396000 | 396000 | 396500 | 395000 | 2851 |
| 465 | 20250320 | 125900 | 492262357500 | 396000 | 396000 | 396500 | 395500 | 1852 |
| 466 | 20250320 | 125800 | 491529141750 | 396000 | 395500 | 396000 | 395500 | 863 |
| 467 | 20250320 | 125700 | 491187681250 | 396000 | 396000 | 396000 | 395000 | 2431 |
| 468 | 20250320 | 125600 | 490225997000 | 396000 | 396500 | 396500 | 395500 | 1423 |
| 469 | 20250320 | 125500 | 489662501250 | 396500 | 397500 | 397500 | 396000 | 3641 |
| 470 | 20250320 | 125400 | 488218321000 | 397000 | 397500 | 397500 | 397000 | 1207 |
| 471 | 20250320 | 125300 | 487738701000 | 397500 | 397500 | 397500 | 396500 | 1985 |
| 472 | 20250320 | 125200 | 486950604250 | 397500 | 397500 | 397500 | 397000 | 662 |
| 473 | 20250320 | 125100 | 486687624500 | 397500 | 397000 | 397750 | 396500 | 2161 |
| 474 | 20250320 | 125000 | 485829564000 | 397000 | 395500 | 397500 | 395000 | 6027 |
| 475 | 20250320 | 124900 | 483440731000 | 395500 | 394000 | 396000 | 394000 | 3918 |
| 476 | 20250320 | 124800 | 481892683500 | 394500 | 395250 | 395500 | 394000 | 11558 |
| 477 | 20250320 | 124700 | 477330114250 | 395000 | 395500 | 396000 | 395000 | 2952 |
| 478 | 20250320 | 124600 | 476162882250 | 395500 | 395500 | 396000 | 395000 | 4647 |
| 479 | 20250320 | 124500 | 474325032250 | 395500 | 395000 | 396000 | 395000 | 5439 |
| 480 | 20250320 | 124400 | 472174826750 | 395500 | 396000 | 396000 | 395000 | 6099 |
| 481 | 20250320 | 124300 | 469762903250 | 396000 | 396500 | 396500 | 395500 | 3699 |
| 482 | 20250320 | 124200 | 468298031500 | 396000 | 397000 | 397000 | 396000 | 4357 |
| 483 | 20250320 | 124100 | 466571290500 | 397000 | 397500 | 397500 | 396500 | 2020 |
| 484 | 20250320 | 124000 | 465769144000 | 397000 | 397500 | 397500 | 397000 | 648 |
| 485 | 20250320 | 123900 | 465511793250 | 397000 | 397000 | 397500 | 396500 | 1112 |
| 486 | 20250320 | 123800 | 465070412000 | 396500 | 397500 | 397500 | 396500 | 5075 |
| 487 | 20250320 | 123700 | 463056936750 | 397500 | 398250 | 399000 | 397500 | 3780 |
| 488 | 20250320 | 123600 | 461552940250 | 398500 | 399500 | 400000 | 398000 | 3643 |
| 489 | 20250320 | 123500 | 460099383000 | 400000 | 399500 | 400000 | 399500 | 463 |
| 490 | 20250320 | 123400 | 459914200500 | 400000 | 400000 | 400500 | 399000 | 1208 |
| 491 | 20250320 | 123300 | 459431440750 | 399500 | 400000 | 400000 | 399500 | 1593 |
| 492 | 20250320 | 123200 | 458794473000 | 399500 | 399500 | 400000 | 398000 | 4062 |
| 493 | 20250320 | 123100 | 457172075250 | 399500 | 399000 | 400000 | 398000 | 3457 |
| 494 | 20250320 | 123000 | 455792811250 | 398500 | 398500 | 399000 | 398000 | 2255 |
| 495 | 20250320 | 122900 | 454894146500 | 398500 | 399000 | 399250 | 398500 | 640 |
| 496 | 20250320 | 122800 | 454638866250 | 399000 | 399000 | 399250 | 398500 | 1527 |
| 497 | 20250320 | 122700 | 454029689000 | 399000 | 398500 | 399000 | 398500 | 653 |
| 498 | 20250320 | 122600 | 453769249250 | 398500 | 398000 | 399000 | 397500 | 1583 |
| 499 | 20250320 | 122500 | 453138572750 | 398000 | 396500 | 398000 | 396000 | 1555 |
| 500 | 20250320 | 122400 | 452520859250 | 397000 | 396500 | 397000 | 395500 | 5850 |
| 501 | 20250320 | 122300 | 450203992000 | 396500 | 397500 | 397500 | 396000 | 12178 |
| 502 | 20250320 | 122200 | 445375804000 | 397000 | 398000 | 398000 | 397000 | 12778 |
| 503 | 20250320 | 122100 | 440298395250 | 398000 | 399000 | 399000 | 398000 | 5103 |
| 504 | 20250320 | 122000 | 438267121750 | 399500 | 399000 | 399500 | 398500 | 2345 |
| 505 | 20250320 | 121900 | 437331973250 | 399500 | 399000 | 399500 | 399000 | 582 |
| 506 | 20250320 | 121800 | 437099657750 | 399000 | 398500 | 399500 | 398500 | 1784 |
| 507 | 20250320 | 121700 | 436388246000 | 398500 | 398500 | 399500 | 398500 | 598 |
| 508 | 20250320 | 121600 | 436149755250 | 399000 | 398500 | 399250 | 398500 | 1858 |
| 509 | 20250320 | 121500 | 435408712000 | 398500 | 399500 | 400000 | 398500 | 16398 |
| 510 | 20250320 | 121400 | 428863955500 | 400000 | 400500 | 401000 | 399500 | 2052 |
| 511 | 20250320 | 121300 | 428043258000 | 400500 | 400000 | 401000 | 399750 | 1309 |
| 512 | 20250320 | 121200 | 427519355250 | 400000 | 399750 | 400000 | 399750 | 350 |
| 513 | 20250320 | 121100 | 427379389000 | 399750 | 399500 | 400000 | 399500 | 457 |
| 514 | 20250320 | 121000 | 427196637750 | 399500 | 400000 | 400000 | 399500 | 352 |
| 515 | 20250320 | 120900 | 427055909250 | 400000 | 399500 | 400000 | 399500 | 474 |
| 516 | 20250320 | 120800 | 426866463750 | 399500 | 399500 | 400000 | 399000 | 746 |
| 517 | 20250320 | 120700 | 426568573750 | 399000 | 400000 | 400500 | 399000 | 3814 |
| 518 | 20250320 | 120600 | 425044896750 | 400000 | 400000 | 400500 | 399500 | 1835 |
| 519 | 20250320 | 120500 | 424310947250 | 400500 | 399750 | 400500 | 399500 | 1699 |
| 520 | 20250320 | 120400 | 423631345500 | 400000 | 399500 | 400000 | 399500 | 553 |
| 521 | 20250320 | 120300 | 423410287500 | 399500 | 400500 | 400500 | 399500 | 3196 |
| 522 | 20250320 | 120200 | 422132217750 | 400000 | 400000 | 400500 | 400000 | 422 |
| 523 | 20250320 | 120100 | 421963326000 | 400000 | 400750 | 401500 | 400000 | 2688 |
| 524 | 20250320 | 120000 | 420886350750 | 401000 | 401250 | 401500 | 400500 | 1319 |
| 525 | 20250320 | 115900 | 420357280750 | 401500 | 402000 | 402000 | 401000 | 800 |
| 526 | 20250320 | 115800 | 420036159250 | 401500 | 402000 | 402500 | 401500 | 1203 |
| 527 | 20250320 | 115700 | 419552458500 | 401500 | 401500 | 402000 | 401000 | 687 |
| 528 | 20250320 | 115600 | 419276465000 | 401500 | 401000 | 401500 | 400500 | 499 |
| 529 | 20250320 | 115500 | 419076442000 | 401000 | 400000 | 401500 | 400000 | 350 |
| 530 | 20250320 | 115400 | 418936173500 | 400500 | 401000 | 401000 | 400000 | 1340 |
| 531 | 20250320 | 115300 | 418399494250 | 400500 | 400500 | 401000 | 400500 | 267 |
| 532 | 20250320 | 115200 | 418292512750 | 400750 | 400250 | 401000 | 400000 | 237 |
| 533 | 20250320 | 115100 | 418197602500 | 400500 | 400500 | 401000 | 400000 | 884 |
| 534 | 20250320 | 115000 | 417843698500 | 401000 | 402000 | 402500 | 400000 | 1482 |
| 535 | 20250320 | 114900 | 417248963500 | 401500 | 402500 | 403000 | 401000 | 736 |
| 536 | 20250320 | 114800 | 416953197500 | 403000 | 400000 | 403000 | 400000 | 2397 |
| 537 | 20250320 | 114700 | 415991284750 | 401000 | 400000 | 401000 | 399500 | 1903 |
| 538 | 20250320 | 114600 | 415229668500 | 399500 | 400500 | 400500 | 399000 | 5090 |
| 539 | 20250320 | 114500 | 413195253000 | 400000 | 400500 | 401000 | 400000 | 1270 |
| 540 | 20250320 | 114400 | 412686679500 | 400500 | 400000 | 400500 | 399500 | 971 |
| 541 | 20250320 | 114300 | 412298302750 | 399500 | 401500 | 401500 | 399500 | 4355 |
| 542 | 20250320 | 114200 | 410555284500 | 401250 | 401000 | 401500 | 400500 | 426 |
| 543 | 20250320 | 114100 | 410384491750 | 400500 | 400500 | 401000 | 400000 | 534 |
| 544 | 20250320 | 114000 | 410170610750 | 400500 | 400500 | 401000 | 400000 | 948 |
| 545 | 20250320 | 113900 | 409790867500 | 400500 | 400500 | 401500 | 400500 | 1509 |
| 546 | 20250320 | 113800 | 409186117250 | 401000 | 401000 | 401000 | 400000 | 623 |
| 547 | 20250320 | 113700 | 408936514750 | 400500 | 401000 | 401000 | 399500 | 2009 |
| 548 | 20250320 | 113600 | 408132577000 | 401000 | 400250 | 401000 | 400000 | 1295 |
| 549 | 20250320 | 113500 | 407614297750 | 400250 | 400500 | 401000 | 400000 | 4329 |
| 550 | 20250320 | 113400 | 405882018250 | 400500 | 402500 | 403000 | 400500 | 2407 |
| 551 | 20250320 | 113300 | 404915417250 | 402000 | 403000 | 403000 | 402000 | 570 |
| 552 | 20250320 | 113200 | 404685955750 | 402500 | 403000 | 403000 | 402500 | 641 |
| 553 | 20250320 | 113100 | 404427749000 | 403000 | 404500 | 404500 | 403000 | 1214 |
| 554 | 20250320 | 113000 | 403937630750 | 404000 | 401500 | 404500 | 401500 | 3896 |
| 555 | 20250320 | 112900 | 402364833250 | 401500 | 402500 | 403000 | 401500 | 1337 |
| 556 | 20250320 | 112800 | 401826928250 | 402500 | 402500 | 403000 | 401000 | 3444 |
| 557 | 20250320 | 112700 | 400442115250 | 403000 | 401000 | 403500 | 399500 | 4680 |
| 558 | 20250320 | 112600 | 398560739250 | 401000 | 400500 | 401500 | 398500 | 9271 |
| 559 | 20250320 | 112500 | 394855963250 | 400000 | 399500 | 401000 | 399500 | 3771 |
| 560 | 20250320 | 112400 | 393347066250 | 399500 | 399500 | 400000 | 398500 | 2552 |
| 561 | 20250320 | 112300 | 392328598750 | 399000 | 399500 | 399500 | 398500 | 3978 |
| 562 | 20250320 | 112200 | 390742108500 | 399500 | 399500 | 400000 | 398500 | 9768 |
| 563 | 20250320 | 112100 | 386845801250 | 399500 | 399500 | 400000 | 399500 | 1481 |
| 564 | 20250320 | 112000 | 386253981000 | 399500 | 401000 | 401000 | 399000 | 16377 |
| 565 | 20250320 | 111900 | 379706126000 | 400500 | 401500 | 402000 | 400500 | 10016 |
| 566 | 20250320 | 111800 | 375691176500 | 402000 | 403500 | 403500 | 401500 | 4243 |
| 567 | 20250320 | 111700 | 373984246750 | 403000 | 401500 | 403500 | 401500 | 790 |
| 568 | 20250320 | 111600 | 373666330000 | 402000 | 403000 | 403500 | 401500 | 2308 |
| 569 | 20250320 | 111500 | 372737075000 | 403000 | 403500 | 404000 | 403000 | 1130 |
| 570 | 20250320 | 111400 | 372281052500 | 403000 | 403000 | 404500 | 403000 | 817 |
| 571 | 20250320 | 111300 | 371951264250 | 402500 | 404000 | 404500 | 401500 | 3511 |
| 572 | 20250320 | 111200 | 370537562000 | 403500 | 404000 | 405500 | 403000 | 2758 |
| 573 | 20250320 | 111100 | 369423309000 | 403500 | 403000 | 404500 | 403000 | 3770 |
| 574 | 20250320 | 111000 | 367901295000 | 403000 | 404000 | 404000 | 403000 | 990 |
| 575 | 20250320 | 110900 | 367501900500 | 403500 | 405500 | 406000 | 401500 | 8867 |
| 576 | 20250320 | 110800 | 363925006750 | 405500 | 404000 | 405500 | 404000 | 1753 |
| 577 | 20250320 | 110700 | 363215325000 | 404000 | 403500 | 404500 | 403500 | 3113 |
| 578 | 20250320 | 110600 | 361958799250 | 403500 | 406500 | 407000 | 403500 | 5308 |
| 579 | 20250320 | 110500 | 359809759000 | 406500 | 407000 | 407500 | 406500 | 1585 |
| 580 | 20250320 | 110400 | 359164751000 | 407500 | 407500 | 408000 | 406500 | 3720 |
| 581 | 20250320 | 110300 | 357649633250 | 407250 | 408500 | 409000 | 407000 | 4467 |
| 582 | 20250320 | 110200 | 355826810750 | 408000 | 406500 | 408500 | 406000 | 3759 |
| 583 | 20250320 | 110100 | 354294201750 | 406500 | 407500 | 407500 | 405500 | 2847 |
| 584 | 20250320 | 110000 | 353136917750 | 407000 | 406500 | 407500 | 406500 | 2050 |
| 585 | 20250320 | 105900 | 352302720750 | 407000 | 406500 | 407000 | 406000 | 2817 |
| 586 | 20250320 | 105800 | 351158044250 | 406500 | 408000 | 408500 | 405500 | 7126 |
| 587 | 20250320 | 105700 | 348257751750 | 407500 | 405000 | 408500 | 404500 | 9128 |
| 588 | 20250320 | 105600 | 344548091250 | 405500 | 403500 | 406500 | 403500 | 6824 |
| 589 | 20250320 | 105500 | 341781660000 | 403500 | 402500 | 404000 | 402500 | 2145 |
| 590 | 20250320 | 105400 | 340916568500 | 402500 | 404000 | 404500 | 402500 | 7546 |
| 591 | 20250320 | 105300 | 337871794250 | 404500 | 401000 | 405000 | 401000 | 8857 |
| 592 | 20250320 | 105200 | 334297010500 | 401000 | 400500 | 401500 | 400500 | 4049 |
| 593 | 20250320 | 105100 | 332673515250 | 400500 | 401000 | 401500 | 400000 | 3191 |
| 594 | 20250320 | 105000 | 331394873000 | 401000 | 399500 | 402000 | 399500 | 8254 |
| 595 | 20250320 | 104900 | 328088005500 | 399500 | 400000 | 400000 | 399500 | 3379 |
| 596 | 20250320 | 104800 | 326737697000 | 400000 | 400000 | 401000 | 399500 | 5648 |
| 597 | 20250320 | 104700 | 324477615000 | 400500 | 400000 | 401000 | 400000 | 6067 |
| 598 | 20250320 | 104600 | 322047413500 | 400000 | 400000 | 400500 | 399000 | 12715 |
| 599 | 20250320 | 104500 | 316964549500 | 400500 | 400500 | 401000 | 399500 | 12561 |
| 600 | 20250320 | 104400 | 311936367750 | 400500 | 397000 | 400500 | 396500 | 11946 |
| 601 | 20250320 | 104300 | 307181623750 | 397000 | 399500 | 399500 | 397000 | 19368 |
| 602 | 20250320 | 104200 | 299468869000 | 399500 | 399500 | 400500 | 399000 | 17881 |
| 603 | 20250320 | 104100 | 292324192000 | 400000 | 401000 | 401500 | 399500 | 27452 |
| 604 | 20250320 | 104000 | 281332407250 | 401500 | 403000 | 403500 | 401000 | 11228 |
| 605 | 20250320 | 103900 | 276818011000 | 402500 | 403000 | 403500 | 402500 | 2077 |
| 606 | 20250320 | 103800 | 275981158000 | 403000 | 402750 | 403000 | 402000 | 3687 |
| 607 | 20250320 | 103700 | 274497111500 | 403000 | 403000 | 403500 | 402500 | 2216 |
| 608 | 20250320 | 103600 | 273604032750 | 403000 | 404500 | 405000 | 402000 | 4207 |
| 609 | 20250320 | 103500 | 271907169000 | 404500 | 403500 | 404500 | 403500 | 2825 |
| 610 | 20250320 | 103400 | 270765672750 | 403500 | 402000 | 403500 | 401000 | 7463 |
| 611 | 20250320 | 103300 | 267765458000 | 401500 | 403000 | 403000 | 401500 | 10485 |
| 612 | 20250320 | 103200 | 263552217000 | 403000 | 404000 | 404000 | 402000 | 13998 |
| 613 | 20250320 | 103100 | 257918045500 | 403500 | 404000 | 405000 | 403000 | 7801 |
| 614 | 20250320 | 103000 | 254769195500 | 403500 | 405500 | 405500 | 403000 | 17472 |
| 615 | 20250320 | 102900 | 247707556250 | 405500 | 406500 | 407000 | 405000 | 6563 |
| 616 | 20250320 | 102800 | 245044196000 | 406000 | 408000 | 408000 | 406000 | 3713 |
| 617 | 20250320 | 102700 | 243534178750 | 407500 | 408500 | 409000 | 407000 | 2103 |
| 618 | 20250320 | 102600 | 242676126250 | 408500 | 408000 | 409000 | 406500 | 3357 |
| 619 | 20250320 | 102500 | 241307376500 | 407500 | 407000 | 408000 | 406000 | 3099 |
| 620 | 20250320 | 102400 | 240046941750 | 407000 | 405500 | 407000 | 405000 | 3871 |
| 621 | 20250320 | 102300 | 238475776750 | 405500 | 408500 | 408500 | 405500 | 8788 |
| 622 | 20250320 | 102200 | 234904122000 | 408000 | 408500 | 409500 | 408000 | 5707 |
| 623 | 20250320 | 102100 | 232571617500 | 408000 | 405500 | 408500 | 405000 | 8754 |
| 624 | 20250320 | 102000 | 229017291250 | 405500 | 407000 | 408500 | 405500 | 12783 |
| 625 | 20250320 | 101900 | 223812968000 | 407000 | 409500 | 411500 | 407000 | 13766 |
| 626 | 20250320 | 101800 | 218186544250 | 409500 | 412500 | 413000 | 409500 | 11864 |
| 627 | 20250320 | 101700 | 213310852750 | 412500 | 414500 | 414500 | 412000 | 3748 |
| 628 | 20250320 | 101600 | 211763135250 | 414000 | 415500 | 416000 | 413500 | 2558 |
| 629 | 20250320 | 101500 | 210703212750 | 415500 | 417000 | 417500 | 414000 | 7866 |
| 630 | 20250320 | 101400 | 207434343250 | 417000 | 419000 | 419000 | 416500 | 7586 |
| 631 | 20250320 | 101300 | 204266824750 | 419000 | 416500 | 419000 | 416000 | 5456 |
| 632 | 20250320 | 101200 | 201987230750 | 416500 | 419500 | 420000 | 416000 | 11963 |
| 633 | 20250320 | 101100 | 196980909750 | 419500 | 416000 | 420000 | 415500 | 21933 |
| 634 | 20250320 | 101000 | 187806346250 | 416000 | 414000 | 416500 | 413000 | 9879 |
| 635 | 20250320 | 100900 | 183707866750 | 413000 | 412500 | 415000 | 412000 | 11472 |
| 636 | 20250320 | 100800 | 178960275750 | 412500 | 411000 | 414500 | 409000 | 22648 |
| 637 | 20250320 | 100700 | 169630381250 | 411000 | 406500 | 411000 | 406000 | 10171 |
| 638 | 20250320 | 100600 | 165473580250 | 406500 | 406500 | 408000 | 405500 | 6919 |
| 639 | 20250320 | 100500 | 162659862250 | 407000 | 408000 | 408500 | 405500 | 7753 |
| 640 | 20250320 | 100400 | 159507153750 | 408000 | 405000 | 408500 | 403500 | 16895 |
| 641 | 20250320 | 100300 | 152639739250 | 405500 | 406000 | 407000 | 401000 | 26880 |
| 642 | 20250320 | 100200 | 141784093000 | 406500 | 407500 | 408500 | 405000 | 10471 |
| 643 | 20250320 | 100100 | 137519182000 | 408000 | 407500 | 409000 | 404000 | 27853 |
| 644 | 20250320 | 100000 | 126204447250 | 408000 | 410000 | 411000 | 407000 | 17013 |
| 645 | 20250320 | 095900 | 119250146250 | 410000 | 413000 | 413000 | 409000 | 19417 |
| 646 | 20250320 | 095800 | 111277886500 | 413000 | 414000 | 415000 | 413000 | 3687 |
| 647 | 20250320 | 095700 | 109751838500 | 414500 | 413000 | 414500 | 413000 | 1442 |
| 648 | 20250320 | 095600 | 109155641250 | 413000 | 412500 | 413500 | 412000 | 9444 |
| 649 | 20250320 | 095500 | 105257996500 | 413000 | 413000 | 413500 | 412000 | 10771 |
| 650 | 20250320 | 095400 | 100811136000 | 413500 | 415000 | 415250 | 413500 | 3562 |
| 651 | 20250320 | 095300 | 99336970250 | 415000 | 415000 | 415500 | 414750 | 2004 |
| 652 | 20250320 | 095200 | 98505238750 | 415000 | 414500 | 416000 | 414500 | 1081 |
| 653 | 20250320 | 095100 | 98056635000 | 414500 | 414000 | 415000 | 414000 | 1812 |
| 654 | 20250320 | 095000 | 97305574500 | 414500 | 414500 | 415000 | 413500 | 2415 |
| 655 | 20250320 | 094900 | 96305490000 | 414500 | 416000 | 416000 | 414000 | 1460 |
| 656 | 20250320 | 094800 | 95699423000 | 415500 | 414500 | 416000 | 414500 | 1180 |
| 657 | 20250320 | 094700 | 95209819750 | 414500 | 414500 | 415000 | 414000 | 1622 |
| 658 | 20250320 | 094600 | 94538027500 | 414000 | 414500 | 415500 | 414000 | 2623 |
| 659 | 20250320 | 094500 | 93449887500 | 415000 | 414000 | 415000 | 413500 | 3900 |
| 660 | 20250320 | 094400 | 91834620500 | 413500 | 414500 | 415000 | 413500 | 1604 |
| 661 | 20250320 | 094300 | 91170527000 | 415000 | 413500 | 415000 | 413500 | 3054 |
| 662 | 20250320 | 094200 | 89906490250 | 414000 | 414000 | 414500 | 413500 | 8552 |
| 663 | 20250320 | 094100 | 86367190000 | 414000 | 415000 | 415000 | 414000 | 3726 |
| 664 | 20250320 | 094000 | 84822717750 | 414500 | 416500 | 417000 | 414500 | 5192 |
| 665 | 20250320 | 093900 | 82665187750 | 416500 | 416000 | 416500 | 416000 | 555 |
| 666 | 20250320 | 093800 | 82434143500 | 416500 | 416000 | 416500 | 415500 | 1144 |
| 667 | 20250320 | 093700 | 81958222250 | 416000 | 415500 | 416500 | 414500 | 4251 |
| 668 | 20250320 | 093600 | 80193523750 | 415000 | 416500 | 417000 | 415000 | 4465 |
| 669 | 20250320 | 093500 | 78336470250 | 416500 | 417500 | 417500 | 416500 | 1713 |
| 670 | 20250320 | 093400 | 77621985750 | 417500 | 417500 | 418000 | 417500 | 1125 |
| 671 | 20250320 | 093300 | 77152162250 | 418000 | 419000 | 419500 | 418000 | 4479 |
| 672 | 20250320 | 093200 | 75277304000 | 419000 | 419000 | 419750 | 418500 | 2012 |
| 673 | 20250320 | 093100 | 74434007000 | 419000 | 418500 | 419000 | 418500 | 848 |
| 674 | 20250320 | 093000 | 74079098500 | 419000 | 418500 | 419000 | 418500 | 650 |
| 675 | 20250320 | 092900 | 73806981500 | 419000 | 419500 | 419500 | 418500 | 853 |
| 676 | 20250320 | 092800 | 73449726750 | 419500 | 418500 | 420000 | 418500 | 2445 |
| 677 | 20250320 | 092700 | 72424878750 | 418500 | 419500 | 420000 | 418500 | 1529 |
| 678 | 20250320 | 092600 | 71783749250 | 420000 | 420500 | 420500 | 419500 | 2289 |
| 679 | 20250320 | 092500 | 70822388250 | 420500 | 420000 | 420500 | 420000 | 751 |
| 680 | 20250320 | 092400 | 70506951750 | 420000 | 419750 | 421000 | 419000 | 4787 |
| 681 | 20250320 | 092300 | 68498105250 | 419500 | 420000 | 420000 | 419000 | 2045 |
| 682 | 20250320 | 092200 | 67639836750 | 420000 | 417000 | 420000 | 417000 | 4676 |
| 683 | 20250320 | 092100 | 65680822250 | 417500 | 415500 | 417500 | 414500 | 9574 |
| 684 | 20250320 | 092000 | 61704687000 | 415500 | 417000 | 417500 | 414750 | 11998 |
| 685 | 20250320 | 091900 | 56715155250 | 417500 | 418500 | 418500 | 417000 | 4082 |
| 686 | 20250320 | 091800 | 55009812250 | 419000 | 418000 | 419500 | 417500 | 1586 |
| 687 | 20250320 | 091700 | 54346190000 | 418000 | 418500 | 418500 | 417750 | 2567 |
| 688 | 20250320 | 091600 | 53273061250 | 418500 | 418500 | 419500 | 418500 | 3245 |
| 689 | 20250320 | 091500 | 51914126000 | 419000 | 420000 | 420500 | 419000 | 1886 |
| 690 | 20250320 | 091400 | 51122196750 | 420000 | 420500 | 420500 | 418500 | 5645 |
| 691 | 20250320 | 091300 | 48753523000 | 421000 | 423000 | 423500 | 420500 | 9318 |
| 692 | 20250320 | 091200 | 44818895750 | 423000 | 421500 | 423000 | 421250 | 8610 |
| 693 | 20250320 | 091100 | 41184938750 | 421500 | 419000 | 421500 | 419000 | 4851 |
| 694 | 20250320 | 091000 | 39146518000 | 419500 | 418000 | 420000 | 418000 | 3097 |
| 695 | 20250320 | 090900 | 37848786500 | 418000 | 420000 | 420500 | 418000 | 7124 |
| 696 | 20250320 | 090800 | 34862863000 | 419500 | 420500 | 421500 | 419000 | 7079 |
| 697 | 20250320 | 090700 | 31887081250 | 420000 | 421000 | 421000 | 419000 | 4116 |
| 698 | 20250320 | 090600 | 30160172500 | 420500 | 420500 | 421000 | 419500 | 6800 |
| 699 | 20250320 | 090500 | 27303104750 | 420000 | 419000 | 420500 | 418000 | 8231 |
| 700 | 20250320 | 090400 | 23852552000 | 418500 | 419000 | 420000 | 418000 | 4149 |
| 701 | 20250320 | 090300 | 22114057000 | 419500 | 417000 | 419500 | 415500 | 6541 |
| 702 | 20250320 | 090200 | 19386430000 | 417000 | 417500 | 418500 | 416000 | 7237 |
| 703 | 20250320 | 090100 | 16368205250 | 417500 | 420500 | 422000 | 417000 | 8450 |
| 704 | 20250320 | 090000 | 12824795500 | 420500 | 423000 | 425500 | 419000 | 29364 |