42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 204100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 3 | 20250314 | 204000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20250314 | 203900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20250314 | 203800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20250314 | 203700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20250314 | 203600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20250314 | 203500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20250314 | 203400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20250314 | 203300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20250314 | 203200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20250314 | 203100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20250314 | 203000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20250314 | 202900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20250314 | 202800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20250314 | 202700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20250314 | 202600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20250314 | 202500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20250314 | 202400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20250314 | 202300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20250314 | 202200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20250314 | 202100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20250314 | 202000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20250314 | 201900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20250314 | 201800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20250314 | 201700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20250314 | 201600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20250314 | 201500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20250314 | 201400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20250314 | 201300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20250314 | 201200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20250314 | 201100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 33 | 20250314 | 201000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20250314 | 200900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20250314 | 200800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20250314 | 200700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20250314 | 200600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20250314 | 200500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20250314 | 200400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20250314 | 200300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20250314 | 200200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20250314 | 200100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20250314 | 200000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20250314 | 195900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20250314 | 195800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20250314 | 195700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20250314 | 195600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20250314 | 195500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20250314 | 195400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20250314 | 195300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20250314 | 195200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20250314 | 195100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20250314 | 195000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20250314 | 194900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20250314 | 194800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20250314 | 194700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20250314 | 194600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20250314 | 194500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20250314 | 194400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20250314 | 194300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20250314 | 194200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20250314 | 194100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 63 | 20250314 | 194000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20250314 | 193900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20250314 | 193800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20250314 | 193700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20250314 | 193600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20250314 | 193500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20250314 | 193400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20250314 | 193300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20250314 | 193200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20250314 | 193100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20250314 | 193000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20250314 | 192900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20250314 | 192800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20250314 | 192700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20250314 | 192600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20250314 | 192500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20250314 | 192400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20250314 | 192300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20250314 | 192200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20250314 | 192100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20250314 | 192000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20250314 | 191900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20250314 | 191800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20250314 | 191700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20250314 | 191600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20250314 | 191500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20250314 | 191400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20250314 | 191300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20250314 | 191200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20250314 | 191100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 93 | 20250314 | 191000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20250314 | 190900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20250314 | 190800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20250314 | 190700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20250314 | 190600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20250314 | 190500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20250314 | 190400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20250314 | 190300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20250314 | 190200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20250314 | 190100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20250314 | 190000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20250314 | 185900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20250314 | 185800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20250314 | 185700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20250314 | 185600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20250314 | 185500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20250314 | 185400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20250314 | 185300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20250314 | 185200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20250314 | 185100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20250314 | 185000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20250314 | 184900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20250314 | 184800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20250314 | 184700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20250314 | 184600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20250314 | 184500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20250314 | 184400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20250314 | 184300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20250314 | 184200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20250314 | 184100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 123 | 20250314 | 184000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20250314 | 183900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20250314 | 183800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20250314 | 183700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20250314 | 183600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20250314 | 183500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20250314 | 183400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20250314 | 183300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20250314 | 183200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20250314 | 183100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20250314 | 183000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20250314 | 182900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20250314 | 182800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20250314 | 182700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20250314 | 182600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20250314 | 182500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20250314 | 182400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20250314 | 182300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20250314 | 182200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20250314 | 182100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20250314 | 182000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20250314 | 181900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20250314 | 181800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20250314 | 181700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20250314 | 181600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20250314 | 181500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20250314 | 181400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20250314 | 181300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20250314 | 181200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20250314 | 181100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 153 | 20250314 | 181000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20250314 | 180900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20250314 | 180800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20250314 | 180700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20250314 | 180600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20250314 | 180500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20250314 | 180400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20250314 | 180300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20250314 | 180200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20250314 | 180100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20250314 | 180000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20250314 | 175900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20250314 | 175800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20250314 | 175700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20250314 | 175600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20250314 | 175500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20250314 | 175400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20250314 | 175300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20250314 | 175200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20250314 | 175100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20250314 | 175000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20250314 | 174900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20250314 | 174800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20250314 | 174700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20250314 | 174600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20250314 | 174500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20250314 | 174400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20250314 | 174300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20250314 | 174200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20250314 | 174100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 183 | 20250314 | 174000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20250314 | 173900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20250314 | 173800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20250314 | 173700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20250314 | 173600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20250314 | 173500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20250314 | 173400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20250314 | 173300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20250314 | 173200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20250314 | 173100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20250314 | 173000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20250314 | 172900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20250314 | 172800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20250314 | 172700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20250314 | 172600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20250314 | 172500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 199 | 20250314 | 172400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 200 | 20250314 | 172300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 201 | 20250314 | 172200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 202 | 20250314 | 172100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 203 | 20250314 | 172000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 204 | 20250314 | 171900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 205 | 20250314 | 171800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 206 | 20250314 | 171700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 207 | 20250314 | 171600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 208 | 20250314 | 171500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 209 | 20250314 | 171400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 210 | 20250314 | 171300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 211 | 20250314 | 171200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 212 | 20250314 | 171100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 213 | 20250314 | 171000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 214 | 20250314 | 170900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 215 | 20250314 | 170800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 216 | 20250314 | 170700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 217 | 20250314 | 170600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 218 | 20250314 | 170500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 219 | 20250314 | 170400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 220 | 20250314 | 170300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 221 | 20250314 | 170200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 222 | 20250314 | 170100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 223 | 20250314 | 170000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 224 | 20250314 | 165900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 225 | 20250314 | 165800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 226 | 20250314 | 165700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 227 | 20250314 | 165600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 228 | 20250314 | 165500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 229 | 20250314 | 165400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 230 | 20250314 | 165300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 231 | 20250314 | 165200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 232 | 20250314 | 165100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 233 | 20250314 | 165000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 234 | 20250314 | 164900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 235 | 20250314 | 164800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 236 | 20250314 | 164700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 237 | 20250314 | 164600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 238 | 20250314 | 164500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 239 | 20250314 | 164400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 240 | 20250314 | 164300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 241 | 20250314 | 164200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 242 | 20250314 | 164100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 243 | 20250314 | 164000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 244 | 20250314 | 163900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 245 | 20250314 | 163800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 246 | 20250314 | 163700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 247 | 20250314 | 163600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 248 | 20250314 | 163500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 249 | 20250314 | 163400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 250 | 20250314 | 163300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 251 | 20250314 | 163200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 252 | 20250314 | 163100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 253 | 20250314 | 163000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 254 | 20250314 | 162900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 255 | 20250314 | 162800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 256 | 20250314 | 162700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 257 | 20250314 | 162600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 258 | 20250314 | 162500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 259 | 20250314 | 162400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 260 | 20250314 | 162300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 261 | 20250314 | 162200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 262 | 20250314 | 162100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 263 | 20250314 | 162000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 264 | 20250314 | 161900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 265 | 20250314 | 161800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 266 | 20250314 | 161700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 267 | 20250314 | 161600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 268 | 20250314 | 161500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 269 | 20250314 | 161400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 270 | 20250314 | 161300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 271 | 20250314 | 161200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 272 | 20250314 | 161100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 273 | 20250314 | 161000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 274 | 20250314 | 160900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 275 | 20250314 | 160800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 276 | 20250314 | 160700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 277 | 20250314 | 160600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 278 | 20250314 | 160500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 279 | 20250314 | 160400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 280 | 20250314 | 160300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 281 | 20250314 | 160200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 282 | 20250314 | 160100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 283 | 20250314 | 160000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 284 | 20250314 | 155900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 285 | 20250314 | 155800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 286 | 20250314 | 155700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 287 | 20250314 | 155600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 288 | 20250314 | 155500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 289 | 20250314 | 155400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 290 | 20250314 | 155300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 291 | 20250314 | 155200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 292 | 20250314 | 155100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 293 | 20250314 | 155000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 294 | 20250314 | 154900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 295 | 20250314 | 154800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 296 | 20250314 | 154700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 297 | 20250314 | 154600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 298 | 20250314 | 154500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 299 | 20250314 | 154400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 300 | 20250314 | 154300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 301 | 20250314 | 154200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 302 | 20250314 | 154100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 303 | 20250314 | 154000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 304 | 20250314 | 153900 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 305 | 20250314 | 153800 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 306 | 20250314 | 153700 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 307 | 20250314 | 153600 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 308 | 20250314 | 153500 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 309 | 20250314 | 153400 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 310 | 20250314 | 153300 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 311 | 20250314 | 153200 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 312 | 20250314 | 153100 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 0 |
| 313 | 20250314 | 153000 | 399355684500 | 392000 | 392000 | 392000 | 392000 | 19150 |
| 314 | 20250314 | 152900 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 315 | 20250314 | 152800 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 316 | 20250314 | 152700 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 317 | 20250314 | 152600 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 318 | 20250314 | 152500 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 319 | 20250314 | 152400 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 320 | 20250314 | 152300 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 321 | 20250314 | 152200 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 322 | 20250314 | 152100 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 323 | 20250314 | 152000 | 391848884500 | 394000 | 394000 | 394000 | 394000 | 0 |
| 324 | 20250314 | 151900 | 391848884500 | 394000 | 394500 | 394500 | 393500 | 4272 |
| 325 | 20250314 | 151800 | 390165423250 | 394500 | 393500 | 394500 | 393500 | 1612 |
| 326 | 20250314 | 151700 | 389529815250 | 394000 | 394000 | 395000 | 393500 | 2431 |
| 327 | 20250314 | 151600 | 388571943500 | 394000 | 394500 | 395000 | 393500 | 2265 |
| 328 | 20250314 | 151500 | 387678953750 | 395000 | 394000 | 395000 | 394000 | 1666 |
| 329 | 20250314 | 151400 | 387021932000 | 394500 | 393500 | 394750 | 393500 | 1691 |
| 330 | 20250314 | 151300 | 386355123500 | 394000 | 393500 | 394000 | 393000 | 1035 |
| 331 | 20250314 | 151200 | 385947749750 | 393500 | 393500 | 394500 | 393000 | 1763 |
| 332 | 20250314 | 151100 | 385253871750 | 393000 | 393500 | 394000 | 393000 | 1007 |
| 333 | 20250314 | 151000 | 384857622250 | 394000 | 394500 | 395000 | 392500 | 9482 |
| 334 | 20250314 | 150900 | 381121806250 | 394500 | 393500 | 395500 | 393000 | 6379 |
| 335 | 20250314 | 150800 | 378606241500 | 393500 | 391000 | 394000 | 391000 | 4416 |
| 336 | 20250314 | 150700 | 376872861500 | 391500 | 390500 | 391500 | 390500 | 2493 |
| 337 | 20250314 | 150600 | 375898289000 | 391000 | 390500 | 391500 | 390500 | 2252 |
| 338 | 20250314 | 150500 | 375017974750 | 390500 | 390500 | 391000 | 390000 | 482 |
| 339 | 20250314 | 150400 | 374829728750 | 390500 | 390500 | 391500 | 390500 | 1670 |
| 340 | 20250314 | 150300 | 374177305000 | 390500 | 390000 | 391000 | 389500 | 3544 |
| 341 | 20250314 | 150200 | 372795264250 | 390000 | 392000 | 392000 | 389500 | 9291 |
| 342 | 20250314 | 150100 | 369165081500 | 392000 | 393000 | 393000 | 392000 | 1385 |
| 343 | 20250314 | 150000 | 368621442500 | 393000 | 393000 | 394000 | 392500 | 1341 |
| 344 | 20250314 | 145900 | 368094253000 | 393500 | 392000 | 394000 | 392000 | 3034 |
| 345 | 20250314 | 145800 | 366902176250 | 392500 | 392000 | 392500 | 391500 | 1025 |
| 346 | 20250314 | 145700 | 366500219750 | 392000 | 392000 | 392500 | 391000 | 3752 |
| 347 | 20250314 | 145600 | 365030219000 | 392000 | 391500 | 392500 | 390500 | 3482 |
| 348 | 20250314 | 145500 | 363667118500 | 391500 | 388500 | 392000 | 388500 | 6816 |
| 349 | 20250314 | 145400 | 361011412750 | 389000 | 390500 | 391000 | 388500 | 6584 |
| 350 | 20250314 | 145300 | 358443838000 | 390500 | 391500 | 392500 | 390000 | 5285 |
| 351 | 20250314 | 145200 | 356375641500 | 391500 | 391500 | 391500 | 387000 | 14769 |
| 352 | 20250314 | 145100 | 350627234250 | 391500 | 395000 | 395500 | 389500 | 30940 |
| 353 | 20250314 | 145000 | 338500952750 | 395000 | 397250 | 397250 | 395000 | 16093 |
| 354 | 20250314 | 144900 | 332124279000 | 397000 | 398000 | 398000 | 397000 | 1715 |
| 355 | 20250314 | 144800 | 331442744500 | 397500 | 398000 | 398500 | 397500 | 1388 |
| 356 | 20250314 | 144700 | 330890498500 | 398500 | 398000 | 398500 | 398000 | 743 |
| 357 | 20250314 | 144600 | 330594706750 | 398500 | 398000 | 398500 | 398000 | 630 |
| 358 | 20250314 | 144500 | 330343885000 | 398000 | 398500 | 398500 | 398000 | 494 |
| 359 | 20250314 | 144400 | 330147204000 | 398500 | 397500 | 398500 | 397500 | 716 |
| 360 | 20250314 | 144300 | 329862182000 | 398000 | 398000 | 398500 | 397500 | 465 |
| 361 | 20250314 | 144200 | 329677111000 | 398500 | 398000 | 398500 | 397500 | 1797 |
| 362 | 20250314 | 144100 | 328961918000 | 398000 | 398000 | 398500 | 398000 | 1410 |
| 363 | 20250314 | 144000 | 328400560000 | 398000 | 398500 | 398500 | 398000 | 259 |
| 364 | 20250314 | 143900 | 328297430250 | 398500 | 398000 | 398500 | 398000 | 272 |
| 365 | 20250314 | 143800 | 328189079750 | 398500 | 398500 | 398500 | 398000 | 331 |
| 366 | 20250314 | 143700 | 328057285500 | 398500 | 398000 | 398500 | 398000 | 530 |
| 367 | 20250314 | 143600 | 327846171000 | 398500 | 398000 | 398500 | 398000 | 140 |
| 368 | 20250314 | 143500 | 327790426500 | 398000 | 398500 | 398500 | 398000 | 277 |
| 369 | 20250314 | 143400 | 327680143500 | 398500 | 398500 | 398500 | 398000 | 784 |
| 370 | 20250314 | 143300 | 327368057500 | 398000 | 398500 | 398500 | 398000 | 488 |
| 371 | 20250314 | 143200 | 327173787500 | 398000 | 398000 | 398500 | 398000 | 315 |
| 372 | 20250314 | 143100 | 327048358500 | 398500 | 398000 | 398500 | 398000 | 220 |
| 373 | 20250314 | 143000 | 326960761000 | 398000 | 398500 | 398500 | 398000 | 984 |
| 374 | 20250314 | 142900 | 326569095500 | 398500 | 398500 | 399000 | 398000 | 782 |
| 375 | 20250314 | 142800 | 326257501500 | 399000 | 399000 | 399000 | 398500 | 251 |
| 376 | 20250314 | 142700 | 326157421500 | 398500 | 399000 | 399000 | 398500 | 284 |
| 377 | 20250314 | 142600 | 326044206000 | 398500 | 398500 | 399000 | 398500 | 978 |
| 378 | 20250314 | 142500 | 325654440500 | 398500 | 398500 | 398500 | 398000 | 307 |
| 379 | 20250314 | 142400 | 325532120500 | 398500 | 398000 | 398500 | 398000 | 557 |
| 380 | 20250314 | 142300 | 325310207000 | 398000 | 398500 | 398500 | 398000 | 138 |
| 381 | 20250314 | 142200 | 325255232500 | 398500 | 398250 | 398500 | 398000 | 306 |
| 382 | 20250314 | 142100 | 325133393250 | 398500 | 398500 | 398500 | 398000 | 168 |
| 383 | 20250314 | 142000 | 325066503750 | 398500 | 398500 | 399000 | 398000 | 1150 |
| 384 | 20250314 | 141900 | 324608246750 | 398500 | 398000 | 398500 | 398000 | 347 |
| 385 | 20250314 | 141800 | 324470046250 | 398000 | 398500 | 398500 | 398000 | 147 |
| 386 | 20250314 | 141700 | 324411503250 | 398500 | 398000 | 398500 | 398000 | 353 |
| 387 | 20250314 | 141600 | 324270869750 | 398000 | 398500 | 398500 | 398000 | 244 |
| 388 | 20250314 | 141500 | 324173685500 | 398000 | 398000 | 398500 | 398000 | 582 |
| 389 | 20250314 | 141400 | 323941894500 | 398500 | 398000 | 398500 | 397500 | 549 |
| 390 | 20250314 | 141300 | 323723396000 | 398500 | 398000 | 398500 | 398000 | 302 |
| 391 | 20250314 | 141200 | 323603185000 | 398000 | 398000 | 398500 | 398000 | 236 |
| 392 | 20250314 | 141100 | 323509239500 | 398500 | 398000 | 398500 | 398000 | 419 |
| 393 | 20250314 | 141000 | 323342453500 | 398500 | 398000 | 398500 | 398000 | 122 |
| 394 | 20250314 | 140900 | 323293882750 | 398000 | 398500 | 399000 | 398000 | 396 |
| 395 | 20250314 | 140800 | 323136185750 | 398500 | 399000 | 399000 | 398500 | 735 |
| 396 | 20250314 | 140700 | 322843270750 | 399000 | 399000 | 399000 | 398500 | 1363 |
| 397 | 20250314 | 140600 | 322299439750 | 399000 | 398000 | 399000 | 397500 | 2388 |
| 398 | 20250314 | 140500 | 321348859250 | 398000 | 397500 | 398000 | 397500 | 262 |
| 399 | 20250314 | 140400 | 321244697000 | 398000 | 397000 | 398000 | 397000 | 2237 |
| 400 | 20250314 | 140300 | 320355423000 | 397500 | 397500 | 398000 | 397000 | 2430 |
| 401 | 20250314 | 140200 | 319389629500 | 397500 | 397500 | 398000 | 397500 | 133 |
| 402 | 20250314 | 140100 | 319336726000 | 398000 | 397500 | 398000 | 397500 | 637 |
| 403 | 20250314 | 140000 | 319083271250 | 398000 | 398000 | 398000 | 397500 | 564 |
| 404 | 20250314 | 135900 | 318858944750 | 398000 | 398000 | 398000 | 397500 | 459 |
| 405 | 20250314 | 135800 | 318676307250 | 397500 | 397500 | 398000 | 397500 | 228 |
| 406 | 20250314 | 135700 | 318585643750 | 397500 | 398000 | 398000 | 397500 | 318 |
| 407 | 20250314 | 135600 | 318459106750 | 398000 | 397500 | 398000 | 397500 | 334 |
| 408 | 20250314 | 135500 | 318326300500 | 397500 | 398000 | 398500 | 397500 | 889 |
| 409 | 20250314 | 135400 | 317972630500 | 398500 | 398500 | 398500 | 398000 | 120 |
| 410 | 20250314 | 135300 | 317924823000 | 398500 | 399000 | 399000 | 398000 | 1362 |
| 411 | 20250314 | 135200 | 317382156000 | 398000 | 398500 | 398500 | 398000 | 388 |
| 412 | 20250314 | 135100 | 317227579000 | 398500 | 398000 | 398500 | 398000 | 198 |
| 413 | 20250314 | 135000 | 317148693250 | 398500 | 398000 | 398500 | 397500 | 1393 |
| 414 | 20250314 | 134900 | 316594393000 | 397500 | 397500 | 398000 | 397500 | 217 |
| 415 | 20250314 | 134800 | 316508085500 | 398000 | 398000 | 398000 | 397500 | 560 |
| 416 | 20250314 | 134700 | 316285421000 | 397500 | 398000 | 398000 | 397500 | 424 |
| 417 | 20250314 | 134600 | 316116833750 | 397500 | 398000 | 398000 | 397500 | 1103 |
| 418 | 20250314 | 134500 | 315678359750 | 398000 | 398000 | 398000 | 397500 | 277 |
| 419 | 20250314 | 134400 | 315568206750 | 397500 | 398000 | 398000 | 397500 | 345 |
| 420 | 20250314 | 134300 | 315430979750 | 397500 | 398500 | 398500 | 397500 | 1619 |
| 421 | 20250314 | 134200 | 314786633250 | 398000 | 398500 | 398500 | 398000 | 678 |
| 422 | 20250314 | 134100 | 314516474000 | 399000 | 399000 | 399000 | 398500 | 683 |
| 423 | 20250314 | 134000 | 314244244500 | 398500 | 398500 | 399000 | 398500 | 236 |
| 424 | 20250314 | 133900 | 314150105500 | 399000 | 399000 | 399000 | 398500 | 610 |
| 425 | 20250314 | 133800 | 313906909500 | 398500 | 398500 | 399000 | 398500 | 226 |
| 426 | 20250314 | 133700 | 313816786000 | 398500 | 399000 | 399000 | 398500 | 484 |
| 427 | 20250314 | 133600 | 313623708500 | 398500 | 399500 | 399500 | 398500 | 645 |
| 428 | 20250314 | 133500 | 313366393000 | 399500 | 399500 | 399500 | 399000 | 852 |
| 429 | 20250314 | 133400 | 313026402500 | 399500 | 399500 | 399500 | 399000 | 256 |
| 430 | 20250314 | 133300 | 312924207000 | 399500 | 399500 | 400000 | 399000 | 1754 |
| 431 | 20250314 | 133200 | 312223695250 | 399500 | 400000 | 400000 | 399500 | 6001 |
| 432 | 20250314 | 133100 | 309823414750 | 400000 | 399000 | 400000 | 399000 | 2773 |
| 433 | 20250314 | 133000 | 308715300750 | 399500 | 399500 | 399500 | 399000 | 201 |
| 434 | 20250314 | 132900 | 308635019750 | 399500 | 399500 | 399500 | 399000 | 217 |
| 435 | 20250314 | 132800 | 308548374500 | 399500 | 399000 | 399500 | 399000 | 158 |
| 436 | 20250314 | 132700 | 308485298500 | 399000 | 399000 | 399500 | 398500 | 953 |
| 437 | 20250314 | 132600 | 308105052750 | 398500 | 399500 | 399500 | 398500 | 1459 |
| 438 | 20250314 | 132500 | 307523094250 | 399500 | 399000 | 399500 | 399000 | 244 |
| 439 | 20250314 | 132400 | 307425639250 | 399500 | 399500 | 399500 | 399000 | 392 |
| 440 | 20250314 | 132300 | 307269067250 | 399500 | 399000 | 399500 | 398500 | 770 |
| 441 | 20250314 | 132200 | 306961909750 | 399000 | 399000 | 399500 | 398500 | 1891 |
| 442 | 20250314 | 132100 | 306207342000 | 399500 | 399500 | 399500 | 399000 | 320 |
| 443 | 20250314 | 132000 | 306079586250 | 399500 | 398500 | 399500 | 398000 | 2628 |
| 444 | 20250314 | 131900 | 305031851250 | 398000 | 398500 | 398500 | 398000 | 150 |
| 445 | 20250314 | 131800 | 304972094750 | 398500 | 398500 | 398500 | 398000 | 191 |
| 446 | 20250314 | 131700 | 304896025750 | 398500 | 398500 | 398500 | 398000 | 514 |
| 447 | 20250314 | 131600 | 304691396250 | 398500 | 398500 | 399000 | 398000 | 941 |
| 448 | 20250314 | 131500 | 304316399750 | 398750 | 398500 | 399000 | 398000 | 540 |
| 449 | 20250314 | 131400 | 304101187500 | 398500 | 398500 | 398500 | 398000 | 413 |
| 450 | 20250314 | 131300 | 303936766500 | 398500 | 398500 | 398500 | 398000 | 143 |
| 451 | 20250314 | 131200 | 303879800500 | 398500 | 398500 | 398500 | 398000 | 283 |
| 452 | 20250314 | 131100 | 303767040250 | 398250 | 398000 | 398500 | 397500 | 159 |
| 453 | 20250314 | 131000 | 303703757500 | 398000 | 397500 | 398000 | 397500 | 738 |
| 454 | 20250314 | 130900 | 303410258500 | 398000 | 398000 | 398000 | 397500 | 394 |
| 455 | 20250314 | 130800 | 303253568500 | 397500 | 398500 | 398500 | 397500 | 637 |
| 456 | 20250314 | 130700 | 303000049750 | 398000 | 398500 | 399000 | 398000 | 1646 |
| 457 | 20250314 | 130600 | 302344540750 | 399000 | 398750 | 399000 | 398500 | 432 |
| 458 | 20250314 | 130500 | 302172211250 | 398750 | 398750 | 399000 | 398500 | 307 |
| 459 | 20250314 | 130400 | 302049851500 | 398500 | 399000 | 399500 | 398500 | 1390 |
| 460 | 20250314 | 130300 | 301495274750 | 399500 | 399500 | 399500 | 399000 | 131 |
| 461 | 20250314 | 130200 | 301442967000 | 399500 | 399500 | 399500 | 399000 | 356 |
| 462 | 20250314 | 130100 | 301300848750 | 399000 | 399250 | 399500 | 399000 | 96 |
| 463 | 20250314 | 130000 | 301262505250 | 399500 | 399500 | 399500 | 399000 | 120 |
| 464 | 20250314 | 125900 | 301214575750 | 399500 | 399500 | 400000 | 399000 | 446 |
| 465 | 20250314 | 125800 | 301036389250 | 399500 | 399500 | 399500 | 399000 | 750 |
| 466 | 20250314 | 125700 | 300736781500 | 399500 | 399500 | 399500 | 399000 | 231 |
| 467 | 20250314 | 125600 | 300644523500 | 399500 | 399500 | 399500 | 399000 | 164 |
| 468 | 20250314 | 125500 | 300579010750 | 399000 | 399500 | 400000 | 399000 | 1148 |
| 469 | 20250314 | 125400 | 300120083000 | 399500 | 399500 | 400000 | 399000 | 2002 |
| 470 | 20250314 | 125300 | 299320197750 | 399500 | 399000 | 399500 | 398500 | 892 |
| 471 | 20250314 | 125200 | 298964292000 | 398500 | 398000 | 399000 | 398000 | 2980 |
| 472 | 20250314 | 125100 | 297776640500 | 398500 | 398500 | 398500 | 398000 | 271 |
| 473 | 20250314 | 125000 | 297668701500 | 398500 | 397500 | 398500 | 397500 | 2280 |
| 474 | 20250314 | 124900 | 296761970250 | 397000 | 397500 | 397500 | 397000 | 473 |
| 475 | 20250314 | 124800 | 296574169750 | 397000 | 397500 | 397500 | 397000 | 560 |
| 476 | 20250314 | 124700 | 296351700750 | 397500 | 398000 | 398000 | 397000 | 7324 |
| 477 | 20250314 | 124600 | 293440641000 | 398000 | 398500 | 398500 | 397500 | 444 |
| 478 | 20250314 | 124500 | 293263929000 | 398500 | 398500 | 398500 | 398000 | 311 |
| 479 | 20250314 | 124400 | 293140105500 | 398000 | 398000 | 398500 | 397500 | 539 |
| 480 | 20250314 | 124300 | 292925620500 | 398000 | 397500 | 398000 | 397500 | 468 |
| 481 | 20250314 | 124200 | 292739436000 | 397500 | 398000 | 398500 | 397500 | 678 |
| 482 | 20250314 | 124100 | 292469575750 | 398500 | 398500 | 398500 | 398000 | 169 |
| 483 | 20250314 | 124000 | 292402256750 | 398500 | 398000 | 398500 | 398000 | 1001 |
| 484 | 20250314 | 123900 | 292003847750 | 398000 | 399000 | 399000 | 398000 | 1464 |
| 485 | 20250314 | 123800 | 291420446750 | 399000 | 399000 | 399000 | 398500 | 250 |
| 486 | 20250314 | 123700 | 291320757500 | 399000 | 398500 | 399000 | 398500 | 518 |
| 487 | 20250314 | 123600 | 291114105000 | 398500 | 398750 | 399000 | 398500 | 310 |
| 488 | 20250314 | 123500 | 290990480500 | 398500 | 398750 | 398750 | 398500 | 90 |
| 489 | 20250314 | 123400 | 290954605500 | 398500 | 399000 | 399000 | 398500 | 365 |
| 490 | 20250314 | 123300 | 290808996750 | 399000 | 399000 | 399500 | 398500 | 878 |
| 491 | 20250314 | 123200 | 290458704250 | 399000 | 399000 | 399500 | 398500 | 540 |
| 492 | 20250314 | 123100 | 290243339250 | 399000 | 399500 | 400000 | 398500 | 1727 |
| 493 | 20250314 | 123000 | 289553580000 | 399500 | 399000 | 399500 | 398500 | 2795 |
| 494 | 20250314 | 122900 | 288437742500 | 399000 | 399000 | 399000 | 398500 | 144 |
| 495 | 20250314 | 122800 | 288380334500 | 399000 | 398500 | 399000 | 398500 | 174 |
| 496 | 20250314 | 122700 | 288310951000 | 399000 | 399000 | 399000 | 398500 | 307 |
| 497 | 20250314 | 122600 | 288188508000 | 398500 | 399000 | 399000 | 398500 | 163 |
| 498 | 20250314 | 122500 | 288123476250 | 398750 | 398000 | 399000 | 398000 | 1022 |
| 499 | 20250314 | 122400 | 287716166500 | 398500 | 399000 | 399000 | 398500 | 441 |
| 500 | 20250314 | 122300 | 287540400250 | 399000 | 399000 | 399000 | 398500 | 358 |
| 501 | 20250314 | 122200 | 287397714750 | 399000 | 399000 | 399000 | 398500 | 555 |
| 502 | 20250314 | 122100 | 287176283250 | 399000 | 398500 | 399000 | 398000 | 569 |
| 503 | 20250314 | 122000 | 286949493750 | 398500 | 398500 | 398500 | 397500 | 828 |
| 504 | 20250314 | 121900 | 286619922250 | 398500 | 397500 | 398500 | 397500 | 749 |
| 505 | 20250314 | 121800 | 286321862250 | 398000 | 398000 | 398000 | 397500 | 208 |
| 506 | 20250314 | 121700 | 286239131000 | 398000 | 398000 | 398000 | 397500 | 1027 |
| 507 | 20250314 | 121600 | 285830685750 | 397500 | 398000 | 398000 | 397500 | 1112 |
| 508 | 20250314 | 121500 | 285388620250 | 397500 | 397500 | 398000 | 397500 | 300 |
| 509 | 20250314 | 121400 | 285269330250 | 397500 | 398000 | 398000 | 397500 | 190 |
| 510 | 20250314 | 121300 | 285193781500 | 397500 | 398000 | 398500 | 397500 | 832 |
| 511 | 20250314 | 121200 | 284862644000 | 398000 | 399000 | 399000 | 398000 | 584 |
| 512 | 20250314 | 121100 | 284629981000 | 398500 | 399000 | 399000 | 398500 | 345 |
| 513 | 20250314 | 121000 | 284492343000 | 399000 | 398500 | 399000 | 398500 | 139 |
| 514 | 20250314 | 120900 | 284436915000 | 398500 | 399000 | 399000 | 398500 | 336 |
| 515 | 20250314 | 120800 | 284302973500 | 398500 | 398750 | 399000 | 398500 | 73 |
| 516 | 20250314 | 120700 | 284273859500 | 398500 | 398500 | 398750 | 398500 | 213 |
| 517 | 20250314 | 120600 | 284188976000 | 398500 | 398500 | 399000 | 398500 | 175 |
| 518 | 20250314 | 120500 | 284119195000 | 399000 | 398500 | 399000 | 398500 | 469 |
| 519 | 20250314 | 120400 | 283932286000 | 398500 | 398500 | 398500 | 398000 | 510 |
| 520 | 20250314 | 120300 | 283729126500 | 398500 | 398500 | 398500 | 398000 | 208 |
| 521 | 20250314 | 120200 | 283646269500 | 398500 | 398500 | 398500 | 398000 | 151 |
| 522 | 20250314 | 120100 | 283586143500 | 398500 | 398500 | 398500 | 398000 | 59 |
| 523 | 20250314 | 120000 | 283562642000 | 398500 | 398500 | 398500 | 398000 | 528 |
| 524 | 20250314 | 115900 | 283352465500 | 398000 | 398000 | 398000 | 397500 | 865 |
| 525 | 20250314 | 115800 | 283008392250 | 397500 | 398000 | 398500 | 397500 | 2868 |
| 526 | 20250314 | 115700 | 281867214750 | 398000 | 399000 | 399000 | 398000 | 924 |
| 527 | 20250314 | 115600 | 281499001250 | 398500 | 399000 | 399000 | 398500 | 119 |
| 528 | 20250314 | 115500 | 281451552750 | 399000 | 399000 | 399000 | 398500 | 343 |
| 529 | 20250314 | 115400 | 281314750250 | 398500 | 399000 | 399000 | 398500 | 754 |
| 530 | 20250314 | 115300 | 281013974500 | 399000 | 398500 | 399000 | 398500 | 236 |
| 531 | 20250314 | 115200 | 280919851500 | 399000 | 398500 | 399000 | 398500 | 407 |
| 532 | 20250314 | 115100 | 280757534000 | 399000 | 399000 | 399000 | 398500 | 293 |
| 533 | 20250314 | 115000 | 280640653000 | 399000 | 398500 | 399000 | 398000 | 812 |
| 534 | 20250314 | 114900 | 280317193750 | 398500 | 398500 | 399000 | 398000 | 154 |
| 535 | 20250314 | 114800 | 280255820750 | 398500 | 398500 | 399000 | 398000 | 698 |
| 536 | 20250314 | 114700 | 279977697750 | 398000 | 399000 | 399000 | 398000 | 1325 |
| 537 | 20250314 | 114600 | 279449878500 | 399000 | 398750 | 399000 | 398500 | 390 |
| 538 | 20250314 | 114500 | 279294403000 | 399000 | 399000 | 399000 | 398500 | 96 |
| 539 | 20250314 | 114400 | 279256119750 | 399000 | 399500 | 399500 | 398750 | 305 |
| 540 | 20250314 | 114300 | 279134407250 | 399500 | 398750 | 399500 | 398750 | 315 |
| 541 | 20250314 | 114200 | 279008699250 | 399000 | 399000 | 399000 | 398750 | 273 |
| 542 | 20250314 | 114100 | 278899788750 | 399000 | 399500 | 399500 | 398500 | 350 |
| 543 | 20250314 | 114000 | 278760121500 | 399250 | 399000 | 399250 | 398750 | 648 |
| 544 | 20250314 | 113900 | 278501571750 | 399000 | 398250 | 399000 | 398000 | 302 |
| 545 | 20250314 | 113800 | 278381210500 | 398250 | 398500 | 399000 | 398000 | 743 |
| 546 | 20250314 | 113700 | 278085220000 | 398000 | 398500 | 399000 | 398000 | 2072 |
| 547 | 20250314 | 113600 | 277259719250 | 399000 | 399500 | 399500 | 398500 | 719 |
| 548 | 20250314 | 113500 | 276972859250 | 399000 | 399500 | 399500 | 399000 | 281 |
| 549 | 20250314 | 113400 | 276860707250 | 399500 | 399500 | 399500 | 399000 | 175 |
| 550 | 20250314 | 113300 | 276790834250 | 399500 | 399500 | 399500 | 399000 | 383 |
| 551 | 20250314 | 113200 | 276637888250 | 399500 | 399500 | 399500 | 399000 | 830 |
| 552 | 20250314 | 113100 | 276306620250 | 399000 | 399000 | 399500 | 399000 | 812 |
| 553 | 20250314 | 113000 | 275982329000 | 399500 | 399500 | 399500 | 399000 | 1657 |
| 554 | 20250314 | 112900 | 275320444500 | 399250 | 399000 | 399500 | 398500 | 729 |
| 555 | 20250314 | 112800 | 275029559250 | 399000 | 399000 | 399000 | 398500 | 758 |
| 556 | 20250314 | 112700 | 274727248500 | 399000 | 399000 | 399000 | 398500 | 293 |
| 557 | 20250314 | 112600 | 274610402250 | 399000 | 399250 | 399500 | 398500 | 1070 |
| 558 | 20250314 | 112500 | 274183425500 | 399500 | 399000 | 399500 | 399000 | 179 |
| 559 | 20250314 | 112400 | 274111961750 | 399000 | 399000 | 399500 | 398500 | 605 |
| 560 | 20250314 | 112300 | 273870570750 | 398500 | 399500 | 399500 | 398500 | 698 |
| 561 | 20250314 | 112200 | 273592076750 | 399000 | 399500 | 400000 | 399000 | 810 |
| 562 | 20250314 | 112100 | 273268486250 | 399750 | 399500 | 400000 | 399500 | 230 |
| 563 | 20250314 | 112000 | 273176509250 | 399500 | 399000 | 400000 | 398500 | 1147 |
| 564 | 20250314 | 111900 | 272718626750 | 398500 | 399000 | 399000 | 398500 | 229 |
| 565 | 20250314 | 111800 | 272627316250 | 399000 | 399000 | 399000 | 398500 | 344 |
| 566 | 20250314 | 111700 | 272490112750 | 399000 | 398500 | 399000 | 398000 | 706 |
| 567 | 20250314 | 111600 | 272208655750 | 398500 | 398000 | 398500 | 397500 | 992 |
| 568 | 20250314 | 111500 | 271813909250 | 398500 | 399000 | 399000 | 397500 | 3738 |
| 569 | 20250314 | 111400 | 270324610250 | 399000 | 399000 | 399500 | 398500 | 1188 |
| 570 | 20250314 | 111300 | 269850566000 | 399000 | 398500 | 399000 | 398500 | 923 |
| 571 | 20250314 | 111200 | 269482373250 | 398500 | 399000 | 399000 | 398500 | 660 |
| 572 | 20250314 | 111100 | 269219108750 | 399000 | 398500 | 399500 | 398000 | 1161 |
| 573 | 20250314 | 111000 | 268756083000 | 398500 | 399000 | 399000 | 398000 | 2502 |
| 574 | 20250314 | 110900 | 267759216750 | 399000 | 400000 | 400000 | 398500 | 1960 |
| 575 | 20250314 | 110800 | 266976673750 | 399500 | 401500 | 401500 | 399500 | 2831 |
| 576 | 20250314 | 110700 | 265843989500 | 401000 | 402000 | 402000 | 401000 | 2954 |
| 577 | 20250314 | 110600 | 264657757500 | 402000 | 402000 | 402000 | 401000 | 2780 |
| 578 | 20250314 | 110500 | 263540951250 | 402000 | 402500 | 402500 | 400500 | 3918 |
| 579 | 20250314 | 110400 | 261968922500 | 402500 | 401500 | 402500 | 401000 | 6311 |
| 580 | 20250314 | 110300 | 259431538500 | 401000 | 400000 | 403000 | 399500 | 38293 |
| 581 | 20250314 | 110200 | 244062489000 | 399500 | 400000 | 400000 | 399500 | 986 |
| 582 | 20250314 | 110100 | 243668232500 | 399750 | 398500 | 400000 | 398500 | 1640 |
| 583 | 20250314 | 110000 | 243013565500 | 399000 | 399000 | 399000 | 398000 | 1194 |
| 584 | 20250314 | 105900 | 242537670500 | 398500 | 399000 | 399000 | 398500 | 647 |
| 585 | 20250314 | 105800 | 242279617750 | 398500 | 400000 | 400000 | 398500 | 930 |
| 586 | 20250314 | 105700 | 241908347750 | 399500 | 400250 | 400500 | 399500 | 1536 |
| 587 | 20250314 | 105600 | 241294096000 | 400000 | 401000 | 401000 | 400000 | 1087 |
| 588 | 20250314 | 105500 | 240858686500 | 400500 | 401000 | 401000 | 400000 | 1223 |
| 589 | 20250314 | 105400 | 240368842250 | 400500 | 400000 | 401000 | 400000 | 2020 |
| 590 | 20250314 | 105300 | 239560030500 | 400000 | 400500 | 400500 | 399500 | 3120 |
| 591 | 20250314 | 105200 | 238312198000 | 400000 | 401000 | 401000 | 400000 | 2242 |
| 592 | 20250314 | 105100 | 237413786000 | 401000 | 400500 | 401000 | 400000 | 8046 |
| 593 | 20250314 | 105000 | 234189932000 | 400500 | 400000 | 400500 | 399500 | 11358 |
| 594 | 20250314 | 104900 | 229645975250 | 399500 | 400000 | 400000 | 399500 | 836 |
| 595 | 20250314 | 104800 | 229311741000 | 400000 | 399000 | 400000 | 398500 | 4997 |
| 596 | 20250314 | 104700 | 227316277500 | 398500 | 398500 | 399000 | 398000 | 2544 |
| 597 | 20250314 | 104600 | 226302445000 | 398500 | 398000 | 398500 | 398000 | 675 |
| 598 | 20250314 | 104500 | 226033484000 | 398500 | 398000 | 398500 | 397750 | 1875 |
| 599 | 20250314 | 104400 | 225286853000 | 397500 | 397000 | 398000 | 396500 | 1449 |
| 600 | 20250314 | 104300 | 224711120250 | 397000 | 396500 | 397000 | 396500 | 968 |
| 601 | 20250314 | 104200 | 224326933000 | 396500 | 397500 | 397500 | 396000 | 2455 |
| 602 | 20250314 | 104100 | 223352698500 | 397500 | 397000 | 397500 | 397000 | 872 |
| 603 | 20250314 | 104000 | 223006365500 | 397000 | 396750 | 397000 | 396500 | 752 |
| 604 | 20250314 | 103900 | 222707891750 | 396500 | 396000 | 397500 | 396000 | 2978 |
| 605 | 20250314 | 103800 | 221526707250 | 396000 | 395500 | 396500 | 395000 | 2497 |
| 606 | 20250314 | 103700 | 220538947500 | 395500 | 395500 | 395500 | 394500 | 4895 |
| 607 | 20250314 | 103600 | 218606556500 | 395000 | 395500 | 396000 | 395000 | 2165 |
| 608 | 20250314 | 103500 | 217750949750 | 395500 | 396000 | 396000 | 395000 | 2046 |
| 609 | 20250314 | 103400 | 216941720250 | 395500 | 395500 | 396500 | 395500 | 4462 |
| 610 | 20250314 | 103300 | 215175449250 | 395500 | 395500 | 396500 | 395000 | 4905 |
| 611 | 20250314 | 103200 | 213235849500 | 395750 | 397500 | 397500 | 395500 | 2706 |
| 612 | 20250314 | 103100 | 212163951500 | 397500 | 397000 | 398000 | 397000 | 827 |
| 613 | 20250314 | 103000 | 211835282500 | 397500 | 397000 | 398500 | 396500 | 2969 |
| 614 | 20250314 | 102900 | 210655539750 | 396500 | 397500 | 397500 | 396500 | 1337 |
| 615 | 20250314 | 102800 | 210124997750 | 397500 | 397000 | 397500 | 397000 | 1453 |
| 616 | 20250314 | 102700 | 209547889250 | 397500 | 398750 | 398750 | 396000 | 5399 |
| 617 | 20250314 | 102600 | 207403440250 | 398750 | 399500 | 399500 | 398500 | 2260 |
| 618 | 20250314 | 102500 | 206501663500 | 399000 | 399000 | 399500 | 398500 | 2756 |
| 619 | 20250314 | 102400 | 205401924500 | 399500 | 399500 | 399500 | 399000 | 2360 |
| 620 | 20250314 | 102300 | 204459534000 | 399500 | 399250 | 399500 | 399000 | 1933 |
| 621 | 20250314 | 102200 | 203687796500 | 399500 | 399000 | 399500 | 398000 | 2737 |
| 622 | 20250314 | 102100 | 202596114000 | 398500 | 399500 | 399500 | 398500 | 2468 |
| 623 | 20250314 | 102000 | 201611734500 | 399000 | 398000 | 399500 | 398000 | 1563 |
| 624 | 20250314 | 101900 | 200988301000 | 398000 | 400000 | 400000 | 398000 | 5985 |
| 625 | 20250314 | 101800 | 198599765500 | 400000 | 400500 | 401500 | 399500 | 11411 |
| 626 | 20250314 | 101700 | 194028197000 | 400000 | 400000 | 400500 | 399500 | 3188 |
| 627 | 20250314 | 101600 | 192752684500 | 399500 | 400500 | 400500 | 399500 | 7330 |
| 628 | 20250314 | 101500 | 189820876000 | 400500 | 400000 | 401000 | 399500 | 19456 |
| 629 | 20250314 | 101400 | 182037501750 | 400000 | 399000 | 400000 | 398500 | 9387 |
| 630 | 20250314 | 101300 | 178290389750 | 399000 | 399000 | 400000 | 398000 | 20297 |
| 631 | 20250314 | 101200 | 170187525000 | 399000 | 397000 | 399000 | 396500 | 13791 |
| 632 | 20250314 | 101100 | 164699982000 | 397000 | 397500 | 397500 | 396500 | 2570 |
| 633 | 20250314 | 101000 | 163680118250 | 397000 | 397500 | 397500 | 397000 | 1254 |
| 634 | 20250314 | 100900 | 163181941750 | 397000 | 397500 | 398000 | 397000 | 5522 |
| 635 | 20250314 | 100800 | 160986230000 | 397500 | 396500 | 397500 | 396000 | 5713 |
| 636 | 20250314 | 100700 | 158719094250 | 396500 | 397000 | 397000 | 396000 | 1659 |
| 637 | 20250314 | 100600 | 158061404500 | 396500 | 394500 | 397000 | 394500 | 2461 |
| 638 | 20250314 | 100500 | 157086206750 | 394500 | 395500 | 396500 | 394500 | 3668 |
| 639 | 20250314 | 100400 | 155634918500 | 396000 | 395000 | 396000 | 395000 | 2178 |
| 640 | 20250314 | 100300 | 154773616500 | 395500 | 396250 | 396500 | 395000 | 2911 |
| 641 | 20250314 | 100200 | 153621389500 | 396500 | 396500 | 396500 | 394500 | 4890 |
| 642 | 20250314 | 100100 | 151687267750 | 396000 | 397500 | 398000 | 396000 | 5344 |
| 643 | 20250314 | 100000 | 149566914750 | 397500 | 397000 | 398000 | 396000 | 7559 |
| 644 | 20250314 | 095900 | 146563265000 | 397000 | 395000 | 398000 | 395000 | 17581 |
| 645 | 20250314 | 095800 | 139586797250 | 395000 | 394500 | 395500 | 394000 | 6099 |
| 646 | 20250314 | 095700 | 137178565250 | 394500 | 394500 | 395500 | 394000 | 18156 |
| 647 | 20250314 | 095600 | 130011309500 | 394500 | 393500 | 394500 | 392500 | 11690 |
| 648 | 20250314 | 095500 | 125409681500 | 393500 | 392000 | 393500 | 392000 | 4110 |
| 649 | 20250314 | 095400 | 123794944500 | 392000 | 391000 | 393500 | 391000 | 10779 |
| 650 | 20250314 | 095300 | 119565860250 | 391000 | 391500 | 391500 | 390000 | 2263 |
| 651 | 20250314 | 095200 | 118681427500 | 391500 | 392500 | 392500 | 391000 | 3658 |
| 652 | 20250314 | 095100 | 117248479250 | 393000 | 392750 | 393000 | 392000 | 2651 |
| 653 | 20250314 | 095000 | 116208078250 | 392500 | 394000 | 394000 | 392500 | 6102 |
| 654 | 20250314 | 094900 | 113809057500 | 394000 | 392500 | 394000 | 392500 | 12097 |
| 655 | 20250314 | 094800 | 109051172750 | 393000 | 390000 | 393000 | 389500 | 18271 |
| 656 | 20250314 | 094700 | 101892107750 | 390000 | 389500 | 390000 | 389000 | 1427 |
| 657 | 20250314 | 094600 | 101336542750 | 389500 | 389500 | 389500 | 389000 | 1063 |
| 658 | 20250314 | 094500 | 100922821750 | 389500 | 389500 | 390000 | 389000 | 1308 |
| 659 | 20250314 | 094400 | 100413437250 | 389500 | 389250 | 390250 | 389000 | 4823 |
| 660 | 20250314 | 094300 | 98533716500 | 389250 | 389500 | 390500 | 389000 | 3989 |
| 661 | 20250314 | 094200 | 96978380750 | 389500 | 389000 | 390000 | 389000 | 2110 |
| 662 | 20250314 | 094100 | 96156731250 | 389000 | 386500 | 389500 | 386500 | 5988 |
| 663 | 20250314 | 094000 | 93833214750 | 387000 | 389500 | 390000 | 386500 | 4261 |
| 664 | 20250314 | 093900 | 92178769750 | 389500 | 391500 | 392000 | 389000 | 10678 |
| 665 | 20250314 | 093800 | 88003398750 | 391500 | 392000 | 392500 | 390500 | 7413 |
| 666 | 20250314 | 093700 | 85100151000 | 392000 | 389000 | 392500 | 389000 | 17582 |
| 667 | 20250314 | 093600 | 78226227000 | 389000 | 390000 | 391000 | 389000 | 15146 |
| 668 | 20250314 | 093500 | 72319241750 | 390000 | 387000 | 390000 | 387000 | 16956 |
| 669 | 20250314 | 093400 | 65728928000 | 387500 | 385500 | 387500 | 385250 | 14324 |
| 670 | 20250314 | 093300 | 60191669000 | 385500 | 386000 | 386000 | 384500 | 4977 |
| 671 | 20250314 | 093200 | 58274637000 | 386000 | 383500 | 386000 | 383000 | 10489 |
| 672 | 20250314 | 093100 | 54238906250 | 383500 | 385000 | 385500 | 383000 | 8480 |
| 673 | 20250314 | 093000 | 50979241750 | 384500 | 383500 | 385000 | 383000 | 7361 |
| 674 | 20250314 | 092900 | 48151078000 | 383500 | 382000 | 384000 | 382000 | 6848 |
| 675 | 20250314 | 092800 | 45526593000 | 382000 | 381000 | 383000 | 380500 | 8172 |
| 676 | 20250314 | 092700 | 42404010750 | 381500 | 380000 | 382000 | 380000 | 10365 |
| 677 | 20250314 | 092600 | 38453623250 | 380000 | 379000 | 380000 | 378500 | 4335 |
| 678 | 20250314 | 092500 | 36809101000 | 379000 | 378000 | 379000 | 378000 | 2234 |
| 679 | 20250314 | 092400 | 35963240000 | 378000 | 377500 | 378500 | 377000 | 1138 |
| 680 | 20250314 | 092300 | 35533670500 | 377500 | 378000 | 378500 | 377000 | 4527 |
| 681 | 20250314 | 092200 | 33824452000 | 378000 | 378500 | 379000 | 377500 | 3059 |
| 682 | 20250314 | 092100 | 32667689250 | 379000 | 377500 | 379000 | 377000 | 2464 |
| 683 | 20250314 | 092000 | 31735806750 | 377500 | 377500 | 377500 | 377000 | 927 |
| 684 | 20250314 | 091900 | 31385974750 | 377500 | 377000 | 377500 | 376500 | 980 |
| 685 | 20250314 | 091800 | 31016520750 | 377000 | 376000 | 377000 | 375500 | 1402 |
| 686 | 20250314 | 091700 | 30488506750 | 376000 | 373500 | 376500 | 373500 | 1250 |
| 687 | 20250314 | 091600 | 30019611750 | 373500 | 373500 | 373500 | 373000 | 593 |
| 688 | 20250314 | 091500 | 29798259750 | 373500 | 374000 | 374000 | 372500 | 3749 |
| 689 | 20250314 | 091400 | 28400275250 | 374000 | 373500 | 374500 | 373250 | 2973 |
| 690 | 20250314 | 091300 | 27288806000 | 374000 | 374500 | 375000 | 373500 | 2372 |
| 691 | 20250314 | 091200 | 26400818250 | 374500 | 375500 | 376750 | 374500 | 2014 |
| 692 | 20250314 | 091100 | 25644166750 | 375500 | 374750 | 375500 | 373500 | 2160 |
| 693 | 20250314 | 091000 | 24835217250 | 374500 | 376000 | 376000 | 374500 | 4571 |
| 694 | 20250314 | 090900 | 23120526250 | 376000 | 377000 | 377500 | 375000 | 5101 |
| 695 | 20250314 | 090800 | 21203013250 | 377500 | 377000 | 378000 | 377000 | 2968 |
| 696 | 20250314 | 090700 | 20082270250 | 377000 | 377500 | 378500 | 375500 | 6056 |
| 697 | 20250314 | 090600 | 17798797750 | 377500 | 378000 | 378500 | 377000 | 2268 |
| 698 | 20250314 | 090500 | 16942022000 | 378000 | 378500 | 379000 | 377500 | 6754 |
| 699 | 20250314 | 090400 | 14387798500 | 378000 | 380000 | 380500 | 378000 | 5652 |
| 700 | 20250314 | 090300 | 12242959250 | 380000 | 379000 | 381500 | 378000 | 6604 |
| 701 | 20250314 | 090200 | 9732041250 | 379000 | 379000 | 381000 | 378500 | 11080 |
| 702 | 20250314 | 090100 | 5524427250 | 379000 | 376250 | 379500 | 376250 | 5546 |
| 703 | 20250314 | 090000 | 3427105750 | 376500 | 379000 | 379000 | 375000 | 9022 |