34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 183200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 3 | 20250311 | 183100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 4 | 20250311 | 183000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 5 | 20250311 | 182900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 6 | 20250311 | 182800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 7 | 20250311 | 182700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 8 | 20250311 | 182600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 9 | 20250311 | 182500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 10 | 20250311 | 182400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 11 | 20250311 | 182300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 12 | 20250311 | 182200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 13 | 20250311 | 182100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 14 | 20250311 | 182000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 15 | 20250311 | 181900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 16 | 20250311 | 181800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 17 | 20250311 | 181700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 18 | 20250311 | 181600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 19 | 20250311 | 181500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 20 | 20250311 | 181400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 21 | 20250311 | 181300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 22 | 20250311 | 181200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 23 | 20250311 | 181100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 24 | 20250311 | 181000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 25 | 20250311 | 180900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 26 | 20250311 | 180800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 27 | 20250311 | 180700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 28 | 20250311 | 180600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 29 | 20250311 | 180500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 30 | 20250311 | 180400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 31 | 20250311 | 180300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 32 | 20250311 | 180200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 33 | 20250311 | 180100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 34 | 20250311 | 180000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 35 | 20250311 | 175900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 36 | 20250311 | 175800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 37 | 20250311 | 175700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 38 | 20250311 | 175600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 39 | 20250311 | 175500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 40 | 20250311 | 175400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 41 | 20250311 | 175300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 42 | 20250311 | 175200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 43 | 20250311 | 175100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 44 | 20250311 | 175000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 45 | 20250311 | 174900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 46 | 20250311 | 174800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 47 | 20250311 | 174700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 48 | 20250311 | 174600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 49 | 20250311 | 174500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 50 | 20250311 | 174400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 51 | 20250311 | 174300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 52 | 20250311 | 174200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 53 | 20250311 | 174100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 54 | 20250311 | 174000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 55 | 20250311 | 173900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 56 | 20250311 | 173800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 57 | 20250311 | 173700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 58 | 20250311 | 173600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 59 | 20250311 | 173500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 60 | 20250311 | 173400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 61 | 20250311 | 173300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 62 | 20250311 | 173200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 63 | 20250311 | 173100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 64 | 20250311 | 173000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 65 | 20250311 | 172900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 66 | 20250311 | 172800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 67 | 20250311 | 172700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 68 | 20250311 | 172600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 69 | 20250311 | 172500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 70 | 20250311 | 172400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 71 | 20250311 | 172300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 72 | 20250311 | 172200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 73 | 20250311 | 172100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 74 | 20250311 | 172000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 75 | 20250311 | 171900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 76 | 20250311 | 171800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 77 | 20250311 | 171700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 78 | 20250311 | 171600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 79 | 20250311 | 171500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 80 | 20250311 | 171400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 81 | 20250311 | 171300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 82 | 20250311 | 171200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 83 | 20250311 | 171100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 84 | 20250311 | 171000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 85 | 20250311 | 170900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 86 | 20250311 | 170800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 87 | 20250311 | 170700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 88 | 20250311 | 170600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 89 | 20250311 | 170500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 90 | 20250311 | 170400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 91 | 20250311 | 170300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 92 | 20250311 | 170200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 93 | 20250311 | 170100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 94 | 20250311 | 170000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 95 | 20250311 | 165900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 96 | 20250311 | 165800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 97 | 20250311 | 165700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 98 | 20250311 | 165600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 99 | 20250311 | 165500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 100 | 20250311 | 165400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 101 | 20250311 | 165300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 102 | 20250311 | 165200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 103 | 20250311 | 165100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 104 | 20250311 | 165000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 105 | 20250311 | 164900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 106 | 20250311 | 164800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 107 | 20250311 | 164700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 108 | 20250311 | 164600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 109 | 20250311 | 164500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 110 | 20250311 | 164400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 111 | 20250311 | 164300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 112 | 20250311 | 164200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 113 | 20250311 | 164100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 114 | 20250311 | 164000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 115 | 20250311 | 163900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 116 | 20250311 | 163800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 117 | 20250311 | 163700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 118 | 20250311 | 163600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 119 | 20250311 | 163500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 120 | 20250311 | 163400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 121 | 20250311 | 163300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 122 | 20250311 | 163200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 123 | 20250311 | 163100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 124 | 20250311 | 163000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 125 | 20250311 | 162900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 126 | 20250311 | 162800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 127 | 20250311 | 162700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 128 | 20250311 | 162600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 129 | 20250311 | 162500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 130 | 20250311 | 162400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 131 | 20250311 | 162300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 132 | 20250311 | 162200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 133 | 20250311 | 162100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 134 | 20250311 | 162000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 135 | 20250311 | 161900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 136 | 20250311 | 161800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 137 | 20250311 | 161700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 138 | 20250311 | 161600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 139 | 20250311 | 161500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 140 | 20250311 | 161400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 141 | 20250311 | 161300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 142 | 20250311 | 161200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 143 | 20250311 | 161100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 144 | 20250311 | 161000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 145 | 20250311 | 160900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 146 | 20250311 | 160800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 147 | 20250311 | 160700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 148 | 20250311 | 160600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 149 | 20250311 | 160500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 150 | 20250311 | 160400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 151 | 20250311 | 160300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 152 | 20250311 | 160200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 153 | 20250311 | 160100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 154 | 20250311 | 160000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 155 | 20250311 | 155900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 156 | 20250311 | 155800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 157 | 20250311 | 155700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 158 | 20250311 | 155600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 159 | 20250311 | 155500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 160 | 20250311 | 155400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 161 | 20250311 | 155300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 162 | 20250311 | 155200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 163 | 20250311 | 155100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 164 | 20250311 | 155000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 165 | 20250311 | 154900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 166 | 20250311 | 154800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 167 | 20250311 | 154700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 168 | 20250311 | 154600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 169 | 20250311 | 154500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 170 | 20250311 | 154400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 171 | 20250311 | 154300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 172 | 20250311 | 154200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 173 | 20250311 | 154100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 174 | 20250311 | 154000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 175 | 20250311 | 153900 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 176 | 20250311 | 153800 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 177 | 20250311 | 153700 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 178 | 20250311 | 153600 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 179 | 20250311 | 153500 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 180 | 20250311 | 153400 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 181 | 20250311 | 153300 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 182 | 20250311 | 153200 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 183 | 20250311 | 153100 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 0 |
| 184 | 20250311 | 153000 | 642592782550 | 187800 | 187800 | 187800 | 187800 | 195682 |
| 185 | 20250311 | 152900 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 186 | 20250311 | 152800 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 187 | 20250311 | 152700 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 188 | 20250311 | 152600 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 189 | 20250311 | 152500 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 190 | 20250311 | 152400 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 191 | 20250311 | 152300 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 192 | 20250311 | 152200 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 193 | 20250311 | 152100 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 194 | 20250311 | 152000 | 605843702950 | 188500 | 188500 | 188500 | 188500 | 0 |
| 195 | 20250311 | 151900 | 605843702950 | 188500 | 188600 | 188700 | 188400 | 8831 |
| 196 | 20250311 | 151800 | 604178723900 | 188600 | 188600 | 188600 | 188500 | 4494 |
| 197 | 20250311 | 151700 | 603331372600 | 188500 | 188600 | 188700 | 188500 | 8834 |
| 198 | 20250311 | 151600 | 601665451200 | 188700 | 188700 | 188700 | 188600 | 5667 |
| 199 | 20250311 | 151500 | 600596352950 | 188650 | 188800 | 188800 | 188600 | 7153 |
| 200 | 20250311 | 151400 | 599246385250 | 188800 | 188800 | 188800 | 188700 | 6243 |
| 201 | 20250311 | 151300 | 598068001650 | 188700 | 188900 | 188900 | 188700 | 5448 |
| 202 | 20250311 | 151200 | 597039465900 | 188800 | 188700 | 188800 | 188700 | 4771 |
| 203 | 20250311 | 151100 | 596138808700 | 188700 | 188700 | 188800 | 188600 | 8431 |
| 204 | 20250311 | 151000 | 594547934050 | 188700 | 188800 | 188800 | 188600 | 9715 |
| 205 | 20250311 | 150900 | 592714772650 | 188800 | 188700 | 188800 | 188700 | 7700 |
| 206 | 20250311 | 150800 | 591261215750 | 188800 | 188700 | 188800 | 188600 | 5709 |
| 207 | 20250311 | 150700 | 590183887350 | 188700 | 188700 | 188700 | 188600 | 5282 |
| 208 | 20250311 | 150600 | 589187254300 | 188700 | 188600 | 188700 | 188500 | 8367 |
| 209 | 20250311 | 150500 | 587609084700 | 188500 | 188600 | 188600 | 188500 | 6255 |
| 210 | 20250311 | 150400 | 586429524500 | 188600 | 188600 | 188600 | 188500 | 3526 |
| 211 | 20250311 | 150300 | 585764602000 | 188600 | 188600 | 188600 | 188500 | 6007 |
| 212 | 20250311 | 150200 | 584631748850 | 188600 | 188500 | 188600 | 188400 | 6575 |
| 213 | 20250311 | 150100 | 583392354150 | 188500 | 188700 | 188700 | 188300 | 7950 |
| 214 | 20250311 | 150000 | 581893949700 | 188700 | 188900 | 188900 | 188600 | 7683 |
| 215 | 20250311 | 145900 | 580443879250 | 188900 | 188800 | 188900 | 188700 | 5665 |
| 216 | 20250311 | 145800 | 579374093650 | 188800 | 188800 | 188900 | 188600 | 10442 |
| 217 | 20250311 | 145700 | 577402817350 | 188900 | 188900 | 188900 | 188800 | 6986 |
| 218 | 20250311 | 145600 | 576083468700 | 188800 | 189000 | 189000 | 188800 | 12330 |
| 219 | 20250311 | 145500 | 573754080250 | 188950 | 188800 | 189000 | 188700 | 15654 |
| 220 | 20250311 | 145400 | 570797396900 | 188700 | 188700 | 188800 | 188600 | 14384 |
| 221 | 20250311 | 145300 | 568083067000 | 188700 | 188600 | 188700 | 188500 | 6632 |
| 222 | 20250311 | 145200 | 566832076300 | 188600 | 188600 | 188600 | 188500 | 4562 |
| 223 | 20250311 | 145100 | 565971735500 | 188600 | 188500 | 188600 | 188400 | 6504 |
| 224 | 20250311 | 145000 | 564745762700 | 188500 | 188400 | 188500 | 188300 | 6979 |
| 225 | 20250311 | 144900 | 563430607150 | 188400 | 188300 | 188400 | 188300 | 3583 |
| 226 | 20250311 | 144800 | 562755640050 | 188400 | 188400 | 188400 | 188300 | 3842 |
| 227 | 20250311 | 144700 | 562031846900 | 188300 | 188300 | 188400 | 188200 | 2625 |
| 228 | 20250311 | 144600 | 561537399100 | 188400 | 188400 | 188500 | 188200 | 6498 |
| 229 | 20250311 | 144500 | 560313190200 | 188500 | 188200 | 188500 | 188100 | 7012 |
| 230 | 20250311 | 144400 | 558992441400 | 188200 | 188200 | 188300 | 188100 | 3966 |
| 231 | 20250311 | 144300 | 558245996800 | 188300 | 188300 | 188300 | 188200 | 6502 |
| 232 | 20250311 | 144200 | 557021984200 | 188300 | 188350 | 188500 | 188200 | 7188 |
| 233 | 20250311 | 144100 | 555668216050 | 188400 | 188400 | 188400 | 188300 | 4291 |
| 234 | 20250311 | 144000 | 554859844250 | 188400 | 188400 | 188400 | 188300 | 4272 |
| 235 | 20250311 | 143900 | 554055014950 | 188300 | 188300 | 188400 | 188300 | 3792 |
| 236 | 20250311 | 143800 | 553340753600 | 188400 | 188600 | 188600 | 188100 | 6447 |
| 237 | 20250311 | 143700 | 552126316600 | 188500 | 188600 | 188600 | 188500 | 5052 |
| 238 | 20250311 | 143600 | 551173676750 | 188600 | 188500 | 188600 | 188400 | 9379 |
| 239 | 20250311 | 143500 | 549405824050 | 188500 | 188400 | 188500 | 188300 | 5603 |
| 240 | 20250311 | 143400 | 548350008350 | 188400 | 188300 | 188400 | 188200 | 6979 |
| 241 | 20250311 | 143300 | 547035557050 | 188300 | 188100 | 188300 | 188000 | 8301 |
| 242 | 20250311 | 143200 | 545473758600 | 188100 | 188000 | 188100 | 187900 | 3853 |
| 243 | 20250311 | 143100 | 544749369650 | 188000 | 188000 | 188100 | 187900 | 5193 |
| 244 | 20250311 | 143000 | 543773143200 | 188000 | 187900 | 188100 | 187900 | 5330 |
| 245 | 20250311 | 142900 | 542771128800 | 188000 | 187900 | 188000 | 187900 | 4263 |
| 246 | 20250311 | 142800 | 541969840900 | 187900 | 188000 | 188000 | 187900 | 2995 |
| 247 | 20250311 | 142700 | 541406809700 | 187900 | 187900 | 188000 | 187800 | 5309 |
| 248 | 20250311 | 142600 | 540409053650 | 187800 | 187900 | 188000 | 187700 | 5262 |
| 249 | 20250311 | 142500 | 539420480700 | 187900 | 188000 | 188100 | 187900 | 4026 |
| 250 | 20250311 | 142400 | 538663641850 | 188000 | 188000 | 188100 | 187900 | 3041 |
| 251 | 20250311 | 142300 | 538091956650 | 187900 | 187700 | 188000 | 187700 | 4185 |
| 252 | 20250311 | 142200 | 537305555850 | 187700 | 188100 | 188200 | 187700 | 8011 |
| 253 | 20250311 | 142100 | 535799354400 | 188100 | 188200 | 188200 | 188100 | 3098 |
| 254 | 20250311 | 142000 | 535216352850 | 188200 | 188200 | 188300 | 188100 | 3767 |
| 255 | 20250311 | 141900 | 534507557050 | 188100 | 188400 | 188400 | 188100 | 5005 |
| 256 | 20250311 | 141800 | 533565140650 | 188300 | 188400 | 188400 | 188300 | 2482 |
| 257 | 20250311 | 141700 | 533097636000 | 188400 | 188200 | 188400 | 188100 | 3221 |
| 258 | 20250311 | 141600 | 532491067000 | 188200 | 188200 | 188300 | 187900 | 5797 |
| 259 | 20250311 | 141500 | 531400221500 | 188200 | 188200 | 188300 | 188000 | 6877 |
| 260 | 20250311 | 141400 | 530106097050 | 188100 | 187600 | 188200 | 187600 | 11746 |
| 261 | 20250311 | 141300 | 527899810150 | 187600 | 187700 | 187700 | 187500 | 5768 |
| 262 | 20250311 | 141200 | 526817406000 | 187600 | 187800 | 187800 | 187600 | 6220 |
| 263 | 20250311 | 141100 | 525649791250 | 187700 | 187800 | 187900 | 187700 | 3848 |
| 264 | 20250311 | 141000 | 524927185900 | 187800 | 187900 | 188000 | 187700 | 6184 |
| 265 | 20250311 | 140900 | 523765308200 | 187900 | 187800 | 188000 | 187800 | 6704 |
| 266 | 20250311 | 140800 | 522505852600 | 187900 | 188000 | 188000 | 187800 | 8837 |
| 267 | 20250311 | 140700 | 520845111400 | 188100 | 188300 | 188300 | 188000 | 7620 |
| 268 | 20250311 | 140600 | 519411463700 | 188200 | 188300 | 188400 | 188200 | 2718 |
| 269 | 20250311 | 140500 | 518899674300 | 188200 | 188600 | 188700 | 188200 | 10598 |
| 270 | 20250311 | 140400 | 516901847150 | 188600 | 188400 | 188600 | 188300 | 6970 |
| 271 | 20250311 | 140300 | 515588129950 | 188400 | 188300 | 188400 | 188200 | 4985 |
| 272 | 20250311 | 140200 | 514649305800 | 188200 | 188400 | 188400 | 188200 | 4015 |
| 273 | 20250311 | 140100 | 513893359150 | 188400 | 188400 | 188500 | 188200 | 7258 |
| 274 | 20250311 | 140000 | 512526098600 | 188400 | 188300 | 188500 | 188300 | 3034 |
| 275 | 20250311 | 135900 | 511954284900 | 188300 | 188400 | 188400 | 188300 | 3228 |
| 276 | 20250311 | 135800 | 511346165750 | 188300 | 188200 | 188400 | 188200 | 3321 |
| 277 | 20250311 | 135700 | 510720780900 | 188200 | 188100 | 188200 | 188100 | 5724 |
| 278 | 20250311 | 135600 | 509643659600 | 188200 | 188200 | 188300 | 188100 | 3014 |
| 279 | 20250311 | 135500 | 509076388450 | 188200 | 188100 | 188300 | 188000 | 9281 |
| 280 | 20250311 | 135400 | 507330039750 | 188000 | 188100 | 188200 | 188000 | 6672 |
| 281 | 20250311 | 135300 | 506075202850 | 188000 | 188400 | 188400 | 188000 | 8338 |
| 282 | 20250311 | 135200 | 504506875250 | 188400 | 188400 | 188500 | 188200 | 6936 |
| 283 | 20250311 | 135100 | 503200165950 | 188500 | 188400 | 188600 | 188300 | 7522 |
| 284 | 20250311 | 135000 | 501782536700 | 188500 | 188400 | 188500 | 188200 | 10356 |
| 285 | 20250311 | 134900 | 499830999600 | 188300 | 188400 | 188600 | 188300 | 11829 |
| 286 | 20250311 | 134800 | 497601891550 | 188400 | 188250 | 188400 | 188200 | 5150 |
| 287 | 20250311 | 134700 | 496632026650 | 188300 | 188300 | 188300 | 188200 | 3194 |
| 288 | 20250311 | 134600 | 496030644650 | 188250 | 188000 | 188300 | 188000 | 7174 |
| 289 | 20250311 | 134500 | 494680645650 | 188100 | 188100 | 188100 | 188000 | 3226 |
| 290 | 20250311 | 134400 | 494073930400 | 188000 | 188050 | 188200 | 187900 | 7608 |
| 291 | 20250311 | 134300 | 492643464350 | 188100 | 188200 | 188300 | 188000 | 4493 |
| 292 | 20250311 | 134200 | 491798236800 | 188200 | 188200 | 188400 | 188000 | 9247 |
| 293 | 20250311 | 134100 | 490058084150 | 188300 | 188100 | 188400 | 188000 | 9278 |
| 294 | 20250311 | 134000 | 488311868550 | 188100 | 187900 | 188100 | 187900 | 8354 |
| 295 | 20250311 | 133900 | 486741176200 | 188000 | 188000 | 188100 | 187700 | 9277 |
| 296 | 20250311 | 133800 | 484997778150 | 188000 | 187700 | 188000 | 187600 | 11515 |
| 297 | 20250311 | 133700 | 482834372450 | 187700 | 187750 | 187750 | 187600 | 3920 |
| 298 | 20250311 | 133600 | 482098618350 | 187700 | 187700 | 187800 | 187600 | 3873 |
| 299 | 20250311 | 133500 | 481371686200 | 187800 | 187600 | 187800 | 187600 | 4038 |
| 300 | 20250311 | 133400 | 480613687800 | 187700 | 187700 | 187800 | 187600 | 5326 |
| 301 | 20250311 | 133300 | 479614026350 | 187700 | 187700 | 187700 | 187500 | 2659 |
| 302 | 20250311 | 133200 | 479115128650 | 187700 | 187700 | 187700 | 187500 | 4289 |
| 303 | 20250311 | 133100 | 478310339950 | 187700 | 187700 | 187700 | 187500 | 5442 |
| 304 | 20250311 | 133000 | 477289135300 | 187700 | 187800 | 187800 | 187600 | 4837 |
| 305 | 20250311 | 132900 | 476381273850 | 187800 | 187600 | 187800 | 187600 | 3677 |
| 306 | 20250311 | 132800 | 475690972450 | 187600 | 187600 | 187900 | 187500 | 10465 |
| 307 | 20250311 | 132700 | 473726364500 | 187700 | 187600 | 187800 | 187600 | 6604 |
| 308 | 20250311 | 132600 | 472486879850 | 187800 | 187700 | 187800 | 187600 | 10111 |
| 309 | 20250311 | 132500 | 470589041350 | 187700 | 187400 | 187700 | 187400 | 12361 |
| 310 | 20250311 | 132400 | 468270816750 | 187400 | 187100 | 187400 | 187100 | 8178 |
| 311 | 20250311 | 132300 | 466738927250 | 187200 | 187050 | 187200 | 187000 | 5526 |
| 312 | 20250311 | 132200 | 465704611850 | 187100 | 187000 | 187200 | 186900 | 9209 |
| 313 | 20250311 | 132100 | 463981982750 | 186900 | 186900 | 186900 | 186800 | 4219 |
| 314 | 20250311 | 132000 | 463193478250 | 186900 | 186700 | 187000 | 186700 | 7083 |
| 315 | 20250311 | 131900 | 461869858550 | 186700 | 186700 | 186800 | 186600 | 4962 |
| 316 | 20250311 | 131800 | 460943408100 | 186700 | 186700 | 186700 | 186600 | 5790 |
| 317 | 20250311 | 131700 | 459862453650 | 186700 | 186500 | 186700 | 186500 | 4720 |
| 318 | 20250311 | 131600 | 458981657850 | 186500 | 186500 | 186700 | 186000 | 7911 |
| 319 | 20250311 | 131500 | 457506335600 | 186500 | 186100 | 186600 | 186100 | 12091 |
| 320 | 20250311 | 131400 | 455252417850 | 186100 | 186300 | 186300 | 186000 | 5385 |
| 321 | 20250311 | 131300 | 454249603350 | 186300 | 186200 | 186400 | 186200 | 3638 |
| 322 | 20250311 | 131200 | 453571790050 | 186300 | 186200 | 186300 | 186100 | 2779 |
| 323 | 20250311 | 131100 | 453054250050 | 186200 | 186400 | 186400 | 186100 | 2983 |
| 324 | 20250311 | 131000 | 452498722150 | 186400 | 186300 | 186400 | 186300 | 2185 |
| 325 | 20250311 | 130900 | 452091497150 | 186300 | 186300 | 186400 | 186100 | 3120 |
| 326 | 20250311 | 130800 | 451510330550 | 186300 | 186100 | 186300 | 186000 | 7179 |
| 327 | 20250311 | 130700 | 450173596250 | 186000 | 185950 | 186100 | 185900 | 2879 |
| 328 | 20250311 | 130600 | 449638011550 | 186000 | 185950 | 186000 | 185900 | 3534 |
| 329 | 20250311 | 130500 | 448980710050 | 185900 | 186000 | 186000 | 185700 | 5233 |
| 330 | 20250311 | 130400 | 448008134000 | 186000 | 185900 | 186000 | 185900 | 2266 |
| 331 | 20250311 | 130300 | 447586766150 | 185900 | 186000 | 186100 | 185900 | 3433 |
| 332 | 20250311 | 130200 | 446948078750 | 186000 | 185900 | 186200 | 185800 | 4637 |
| 333 | 20250311 | 130100 | 446085796200 | 185800 | 186350 | 186400 | 185700 | 11553 |
| 334 | 20250311 | 130000 | 443936813500 | 186400 | 186250 | 186400 | 186200 | 2567 |
| 335 | 20250311 | 125900 | 443458486950 | 186300 | 186300 | 186300 | 186200 | 3370 |
| 336 | 20250311 | 125800 | 442830689800 | 186200 | 186400 | 186400 | 186200 | 3083 |
| 337 | 20250311 | 125700 | 442256266400 | 186400 | 186400 | 186400 | 186300 | 6395 |
| 338 | 20250311 | 125600 | 441064324300 | 186500 | 186500 | 186500 | 186400 | 3350 |
| 339 | 20250311 | 125500 | 440439610100 | 186500 | 186400 | 186500 | 186300 | 5436 |
| 340 | 20250311 | 125400 | 439426335450 | 186400 | 186300 | 186400 | 186300 | 2009 |
| 341 | 20250311 | 125300 | 439051870550 | 186400 | 186300 | 186400 | 186300 | 3747 |
| 342 | 20250311 | 125200 | 438353488850 | 186300 | 186200 | 186400 | 186200 | 4385 |
| 343 | 20250311 | 125100 | 437536433250 | 186300 | 186400 | 186400 | 186200 | 4779 |
| 344 | 20250311 | 125000 | 436645972500 | 186300 | 186300 | 186400 | 186300 | 1378 |
| 345 | 20250311 | 124900 | 436389134600 | 186300 | 186400 | 186500 | 186200 | 3570 |
| 346 | 20250311 | 124800 | 435723924050 | 186500 | 186600 | 186600 | 186300 | 5656 |
| 347 | 20250311 | 124700 | 434669598700 | 186550 | 186400 | 186600 | 186400 | 4419 |
| 348 | 20250311 | 124600 | 433845491250 | 186400 | 186400 | 186500 | 186300 | 2171 |
| 349 | 20250311 | 124500 | 433440754050 | 186400 | 186400 | 186500 | 186300 | 4199 |
| 350 | 20250311 | 124400 | 432657990200 | 186500 | 186300 | 186600 | 186300 | 9126 |
| 351 | 20250311 | 124300 | 430956351200 | 186300 | 186000 | 186400 | 186000 | 5176 |
| 352 | 20250311 | 124200 | 429992734800 | 186000 | 186000 | 186100 | 186000 | 1591 |
| 353 | 20250311 | 124100 | 429696722750 | 186000 | 186100 | 186200 | 185900 | 3381 |
| 354 | 20250311 | 124000 | 429067633650 | 186200 | 186300 | 186400 | 186000 | 8976 |
| 355 | 20250311 | 123900 | 427396902650 | 186300 | 186600 | 186700 | 186200 | 6320 |
| 356 | 20250311 | 123800 | 426218232700 | 186700 | 186300 | 186700 | 186200 | 8168 |
| 357 | 20250311 | 123700 | 424695229700 | 186200 | 186550 | 186600 | 186200 | 8479 |
| 358 | 20250311 | 123600 | 423114888850 | 186600 | 186400 | 186600 | 186300 | 6312 |
| 359 | 20250311 | 123500 | 421937983550 | 186300 | 186300 | 186400 | 186300 | 4257 |
| 360 | 20250311 | 123400 | 421144617350 | 186300 | 186200 | 186400 | 186200 | 3763 |
| 361 | 20250311 | 123300 | 420443489400 | 186200 | 186200 | 186400 | 186100 | 5725 |
| 362 | 20250311 | 123200 | 419376924800 | 186200 | 185900 | 186300 | 185800 | 16344 |
| 363 | 20250311 | 123100 | 416335620350 | 185900 | 185900 | 185900 | 185700 | 3606 |
| 364 | 20250311 | 123000 | 415665479550 | 185900 | 185900 | 186000 | 185800 | 3178 |
| 365 | 20250311 | 122900 | 415074691750 | 185900 | 185800 | 186000 | 185800 | 2978 |
| 366 | 20250311 | 122800 | 414521053750 | 185900 | 185800 | 185900 | 185700 | 3509 |
| 367 | 20250311 | 122700 | 413869036350 | 185800 | 186100 | 186100 | 185700 | 6388 |
| 368 | 20250311 | 122600 | 412681565400 | 186100 | 186000 | 186100 | 186000 | 3231 |
| 369 | 20250311 | 122500 | 412080417750 | 186000 | 185900 | 186100 | 185900 | 3779 |
| 370 | 20250311 | 122400 | 411377362750 | 186000 | 185800 | 186000 | 185800 | 4562 |
| 371 | 20250311 | 122300 | 410529167350 | 185900 | 185800 | 186000 | 185700 | 3445 |
| 372 | 20250311 | 122200 | 409888819400 | 185800 | 185900 | 186000 | 185800 | 3871 |
| 373 | 20250311 | 122100 | 409169199750 | 186000 | 185900 | 186000 | 185700 | 8253 |
| 374 | 20250311 | 122000 | 407634890450 | 185900 | 185700 | 186000 | 185600 | 6457 |
| 375 | 20250311 | 121900 | 406435146100 | 185700 | 185500 | 185700 | 185500 | 4518 |
| 376 | 20250311 | 121800 | 405596310400 | 185550 | 185600 | 185700 | 185400 | 4612 |
| 377 | 20250311 | 121700 | 404740498700 | 185700 | 185700 | 185800 | 185600 | 4238 |
| 378 | 20250311 | 121600 | 403953407800 | 185650 | 185500 | 185700 | 185500 | 2589 |
| 379 | 20250311 | 121500 | 403472853700 | 185600 | 185600 | 185600 | 185300 | 4276 |
| 380 | 20250311 | 121400 | 402679769350 | 185600 | 185700 | 185700 | 185500 | 6357 |
| 381 | 20250311 | 121300 | 401499597000 | 185700 | 185500 | 185700 | 185500 | 2374 |
| 382 | 20250311 | 121200 | 401058943600 | 185600 | 185700 | 185900 | 185500 | 4131 |
| 383 | 20250311 | 121100 | 400291720800 | 185800 | 185800 | 186000 | 185700 | 9532 |
| 384 | 20250311 | 121000 | 398519967000 | 185800 | 186100 | 186200 | 185800 | 9102 |
| 385 | 20250311 | 120900 | 396827345900 | 186000 | 185800 | 186100 | 185700 | 6933 |
| 386 | 20250311 | 120800 | 395538319650 | 185800 | 185600 | 185800 | 185600 | 7078 |
| 387 | 20250311 | 120700 | 394224040750 | 185600 | 185300 | 185800 | 185300 | 12879 |
| 388 | 20250311 | 120600 | 391834287650 | 185300 | 185050 | 185400 | 185000 | 10176 |
| 389 | 20250311 | 120500 | 389949585250 | 185000 | 185000 | 185200 | 184900 | 9631 |
| 390 | 20250311 | 120400 | 388167370850 | 185000 | 184800 | 185000 | 184700 | 11228 |
| 391 | 20250311 | 120300 | 386091301400 | 184800 | 184500 | 184800 | 184400 | 14543 |
| 392 | 20250311 | 120200 | 383406641150 | 184500 | 184400 | 184500 | 184300 | 9123 |
| 393 | 20250311 | 120100 | 381724459650 | 184400 | 184300 | 184400 | 184100 | 4180 |
| 394 | 20250311 | 120000 | 380954111800 | 184300 | 184100 | 184400 | 184100 | 9302 |
| 395 | 20250311 | 115900 | 379240300700 | 184200 | 184200 | 184300 | 184000 | 4105 |
| 396 | 20250311 | 115800 | 378484560550 | 184200 | 184100 | 184200 | 184000 | 2426 |
| 397 | 20250311 | 115700 | 378037811550 | 184100 | 184300 | 184400 | 184100 | 4973 |
| 398 | 20250311 | 115600 | 377121367450 | 184200 | 184200 | 184300 | 184000 | 7197 |
| 399 | 20250311 | 115500 | 375795726900 | 184100 | 184100 | 184200 | 184100 | 2366 |
| 400 | 20250311 | 115400 | 375360063700 | 184200 | 184300 | 184400 | 184100 | 5066 |
| 401 | 20250311 | 115300 | 374426523750 | 184400 | 184400 | 184400 | 184300 | 1677 |
| 402 | 20250311 | 115200 | 374117346250 | 184300 | 184400 | 184500 | 184300 | 1973 |
| 403 | 20250311 | 115100 | 373753513600 | 184500 | 184300 | 184500 | 184300 | 3099 |
| 404 | 20250311 | 115000 | 373181999300 | 184400 | 184100 | 184400 | 184100 | 10444 |
| 405 | 20250311 | 114900 | 371258223400 | 184200 | 184200 | 184200 | 184100 | 1744 |
| 406 | 20250311 | 114800 | 370936992850 | 184100 | 184100 | 184200 | 184100 | 1303 |
| 407 | 20250311 | 114700 | 370697037250 | 184100 | 184100 | 184200 | 184100 | 3131 |
| 408 | 20250311 | 114600 | 370120416400 | 184100 | 184400 | 184400 | 184000 | 6358 |
| 409 | 20250311 | 114500 | 368949032900 | 184300 | 184300 | 184400 | 184300 | 1614 |
| 410 | 20250311 | 114400 | 368651440950 | 184400 | 184600 | 184600 | 184300 | 3682 |
| 411 | 20250311 | 114300 | 367972183350 | 184600 | 184600 | 184600 | 184400 | 3671 |
| 412 | 20250311 | 114200 | 367294800750 | 184500 | 184300 | 184600 | 184300 | 7482 |
| 413 | 20250311 | 114100 | 365914824450 | 184400 | 184300 | 184400 | 184200 | 2730 |
| 414 | 20250311 | 114000 | 365411598000 | 184300 | 184200 | 184400 | 184200 | 2321 |
| 415 | 20250311 | 113900 | 364983842600 | 184300 | 184350 | 184400 | 184200 | 6477 |
| 416 | 20250311 | 113800 | 363790010000 | 184300 | 184200 | 184400 | 184000 | 7175 |
| 417 | 20250311 | 113700 | 362468117250 | 184100 | 184000 | 184200 | 184000 | 4971 |
| 418 | 20250311 | 113600 | 361552667250 | 184100 | 184100 | 184200 | 184000 | 4329 |
| 419 | 20250311 | 113500 | 360755540100 | 184100 | 183800 | 184200 | 183800 | 9036 |
| 420 | 20250311 | 113400 | 359092761450 | 183900 | 183900 | 183900 | 183700 | 1129 |
| 421 | 20250311 | 113300 | 358885248450 | 183800 | 183800 | 183900 | 183700 | 3729 |
| 422 | 20250311 | 113200 | 358199953700 | 183800 | 183900 | 184000 | 183600 | 9750 |
| 423 | 20250311 | 113100 | 356407598150 | 184000 | 183900 | 184000 | 183800 | 6650 |
| 424 | 20250311 | 113000 | 355184255600 | 183900 | 183500 | 183900 | 183500 | 10180 |
| 425 | 20250311 | 112900 | 353314332400 | 183600 | 183500 | 183600 | 183400 | 4840 |
| 426 | 20250311 | 112800 | 352426128450 | 183500 | 183600 | 183700 | 183500 | 10890 |
| 427 | 20250311 | 112700 | 350426828500 | 183500 | 183350 | 183700 | 183300 | 9480 |
| 428 | 20250311 | 112600 | 348686954450 | 183350 | 183500 | 183600 | 183300 | 5917 |
| 429 | 20250311 | 112500 | 347601273400 | 183600 | 183700 | 183800 | 183500 | 8024 |
| 430 | 20250311 | 112400 | 346127716300 | 183700 | 183600 | 183800 | 183500 | 13218 |
| 431 | 20250311 | 112300 | 343700805150 | 183700 | 183600 | 183800 | 183500 | 8953 |
| 432 | 20250311 | 112200 | 342056553900 | 183500 | 183800 | 183800 | 183500 | 7762 |
| 433 | 20250311 | 112100 | 340630570550 | 183700 | 183600 | 183900 | 183550 | 11977 |
| 434 | 20250311 | 112000 | 338429881400 | 183600 | 183400 | 183700 | 183300 | 11189 |
| 435 | 20250311 | 111900 | 336376037700 | 183400 | 183600 | 183600 | 183300 | 9542 |
| 436 | 20250311 | 111800 | 334625774450 | 183600 | 183200 | 183600 | 183100 | 18813 |
| 437 | 20250311 | 111700 | 331176596400 | 183200 | 183200 | 183200 | 183000 | 7211 |
| 438 | 20250311 | 111600 | 329856163850 | 183200 | 182600 | 183200 | 182500 | 24338 |
| 439 | 20250311 | 111500 | 325406532250 | 182600 | 182300 | 182600 | 182300 | 11572 |
| 440 | 20250311 | 111400 | 323295509750 | 182300 | 182300 | 182400 | 182200 | 3829 |
| 441 | 20250311 | 111300 | 322597492150 | 182200 | 182300 | 182400 | 182200 | 5277 |
| 442 | 20250311 | 111200 | 321635549250 | 182200 | 182100 | 182300 | 182100 | 17462 |
| 443 | 20250311 | 111100 | 318453936250 | 182100 | 182100 | 182200 | 182100 | 1315 |
| 444 | 20250311 | 111000 | 318214446100 | 182100 | 182100 | 182200 | 182000 | 5189 |
| 445 | 20250311 | 110900 | 317269708100 | 182100 | 182000 | 182200 | 182000 | 6164 |
| 446 | 20250311 | 110800 | 316147246050 | 182100 | 181900 | 182100 | 181900 | 9250 |
| 447 | 20250311 | 110700 | 314463727700 | 181900 | 181600 | 182000 | 181500 | 28967 |
| 448 | 20250311 | 110600 | 309201044600 | 181600 | 181700 | 181700 | 181500 | 4840 |
| 449 | 20250311 | 110500 | 308322260300 | 181600 | 181600 | 181700 | 181600 | 7345 |
| 450 | 20250311 | 110400 | 306988396400 | 181600 | 181600 | 181700 | 181500 | 14864 |
| 451 | 20250311 | 110300 | 304289026100 | 181600 | 181800 | 181800 | 181600 | 7344 |
| 452 | 20250311 | 110200 | 302954680800 | 181700 | 181800 | 181800 | 181700 | 3413 |
| 453 | 20250311 | 110100 | 302334486300 | 181700 | 181700 | 181800 | 181700 | 7814 |
| 454 | 20250311 | 110000 | 300914357200 | 181800 | 181800 | 181800 | 181700 | 2204 |
| 455 | 20250311 | 105900 | 300513803300 | 181800 | 181800 | 181800 | 181700 | 3571 |
| 456 | 20250311 | 105800 | 299864828100 | 181800 | 181800 | 181900 | 181700 | 3229 |
| 457 | 20250311 | 105700 | 299277955900 | 181900 | 181800 | 181900 | 181800 | 3567 |
| 458 | 20250311 | 105600 | 298629431750 | 181900 | 181800 | 181900 | 181800 | 4585 |
| 459 | 20250311 | 105500 | 297795851250 | 181900 | 182000 | 182000 | 181800 | 6918 |
| 460 | 20250311 | 105400 | 296537483950 | 182000 | 182100 | 182100 | 181900 | 14479 |
| 461 | 20250311 | 105300 | 293902097550 | 182100 | 182000 | 182100 | 182000 | 2417 |
| 462 | 20250311 | 105200 | 293461995000 | 182100 | 182100 | 182100 | 182000 | 2710 |
| 463 | 20250311 | 105100 | 292968538900 | 182100 | 182000 | 182100 | 182000 | 2747 |
| 464 | 20250311 | 105000 | 292468415600 | 182000 | 182100 | 182200 | 182000 | 3930 |
| 465 | 20250311 | 104900 | 291752750200 | 182100 | 182200 | 182200 | 182100 | 1809 |
| 466 | 20250311 | 104800 | 291423245800 | 182100 | 182000 | 182200 | 182000 | 4542 |
| 467 | 20250311 | 104700 | 290596188300 | 182000 | 182200 | 182200 | 182000 | 2991 |
| 468 | 20250311 | 104600 | 290051658400 | 182200 | 182100 | 182200 | 182000 | 5754 |
| 469 | 20250311 | 104500 | 289003809200 | 182100 | 182200 | 182300 | 182100 | 4947 |
| 470 | 20250311 | 104400 | 288102619250 | 182200 | 182400 | 182500 | 182200 | 2928 |
| 471 | 20250311 | 104300 | 287568934900 | 182400 | 182500 | 182600 | 182400 | 2998 |
| 472 | 20250311 | 104200 | 287021869650 | 182600 | 182200 | 182600 | 182100 | 12418 |
| 473 | 20250311 | 104100 | 284756692950 | 182100 | 182300 | 182400 | 182100 | 8217 |
| 474 | 20250311 | 104000 | 283258952950 | 182300 | 182100 | 182300 | 182100 | 5253 |
| 475 | 20250311 | 103900 | 282301771100 | 182100 | 182100 | 182200 | 182000 | 7036 |
| 476 | 20250311 | 103800 | 281020538300 | 182100 | 182200 | 182200 | 182000 | 5232 |
| 477 | 20250311 | 103700 | 280067757600 | 182100 | 182000 | 182200 | 182000 | 6843 |
| 478 | 20250311 | 103600 | 278821726950 | 182100 | 182100 | 182100 | 182000 | 2004 |
| 479 | 20250311 | 103500 | 278456846150 | 182100 | 182200 | 182300 | 182100 | 4280 |
| 480 | 20250311 | 103400 | 277677297700 | 182200 | 182200 | 182400 | 182200 | 4881 |
| 481 | 20250311 | 103300 | 276787598800 | 182300 | 182300 | 182300 | 182100 | 5307 |
| 482 | 20250311 | 103200 | 275820660400 | 182300 | 182300 | 182400 | 182200 | 5705 |
| 483 | 20250311 | 103100 | 274780743200 | 182200 | 182500 | 182600 | 182200 | 10505 |
| 484 | 20250311 | 103000 | 272863891600 | 182400 | 182200 | 182600 | 182100 | 18189 |
| 485 | 20250311 | 102900 | 269546345600 | 182200 | 182100 | 182200 | 182100 | 1630 |
| 486 | 20250311 | 102800 | 269249430250 | 182100 | 182100 | 182300 | 181900 | 12619 |
| 487 | 20250311 | 102700 | 266951073750 | 182000 | 182000 | 182200 | 182000 | 3170 |
| 488 | 20250311 | 102600 | 266373855000 | 182000 | 181900 | 182100 | 181800 | 12529 |
| 489 | 20250311 | 102500 | 264093656050 | 181800 | 181600 | 182000 | 181600 | 13055 |
| 490 | 20250311 | 102400 | 261720269400 | 181700 | 181600 | 181700 | 181600 | 2602 |
| 491 | 20250311 | 102300 | 261247582600 | 181600 | 181700 | 181800 | 181600 | 3742 |
| 492 | 20250311 | 102200 | 260567669300 | 181800 | 181700 | 181800 | 181650 | 6652 |
| 493 | 20250311 | 102100 | 259358888800 | 181700 | 181700 | 181700 | 181600 | 2502 |
| 494 | 20250311 | 102000 | 258904363650 | 181600 | 181800 | 181900 | 181600 | 15701 |
| 495 | 20250311 | 101900 | 256050876200 | 181700 | 181850 | 181900 | 181700 | 4434 |
| 496 | 20250311 | 101800 | 255244771750 | 181900 | 181800 | 182000 | 181700 | 7207 |
| 497 | 20250311 | 101700 | 253934728900 | 181800 | 182100 | 182200 | 181700 | 21556 |
| 498 | 20250311 | 101600 | 250013717100 | 182100 | 182000 | 182100 | 182000 | 6481 |
| 499 | 20250311 | 101500 | 248833752600 | 182100 | 182100 | 182100 | 182000 | 5942 |
| 500 | 20250311 | 101400 | 247752179200 | 182100 | 181900 | 182100 | 181800 | 13184 |
| 501 | 20250311 | 101300 | 245353273400 | 181900 | 181900 | 182000 | 181800 | 5784 |
| 502 | 20250311 | 101200 | 244301178950 | 181900 | 181900 | 182000 | 181800 | 8456 |
| 503 | 20250311 | 101100 | 242762912400 | 181850 | 181900 | 181900 | 181800 | 3432 |
| 504 | 20250311 | 101000 | 242138780050 | 181900 | 181900 | 181900 | 181800 | 2168 |
| 505 | 20250311 | 100900 | 241744501100 | 181900 | 181850 | 181900 | 181800 | 2990 |
| 506 | 20250311 | 100800 | 241200678100 | 181800 | 182000 | 182000 | 181800 | 4311 |
| 507 | 20250311 | 100700 | 240416539500 | 181900 | 181900 | 182000 | 181800 | 6090 |
| 508 | 20250311 | 100600 | 239308743800 | 182000 | 182100 | 182100 | 181900 | 8299 |
| 509 | 20250311 | 100500 | 237798406450 | 182000 | 182100 | 182100 | 182000 | 2376 |
| 510 | 20250311 | 100400 | 237365816400 | 182100 | 182100 | 182200 | 182000 | 7119 |
| 511 | 20250311 | 100300 | 236069418450 | 182100 | 182000 | 182200 | 181900 | 8562 |
| 512 | 20250311 | 100200 | 234510526300 | 182000 | 182000 | 182000 | 181900 | 3121 |
| 513 | 20250311 | 100100 | 233942595100 | 182000 | 182000 | 182100 | 181800 | 5357 |
| 514 | 20250311 | 100000 | 232967955000 | 182000 | 182100 | 182200 | 181900 | 5462 |
| 515 | 20250311 | 095900 | 231973760300 | 182100 | 181900 | 182200 | 181800 | 10664 |
| 516 | 20250311 | 095800 | 230032499600 | 182000 | 181900 | 182000 | 181800 | 6630 |
| 517 | 20250311 | 095700 | 228826479150 | 181900 | 181900 | 182000 | 181800 | 13520 |
| 518 | 20250311 | 095600 | 226367410250 | 181900 | 181900 | 181900 | 181800 | 3588 |
| 519 | 20250311 | 095500 | 225714939350 | 181900 | 181700 | 181900 | 181700 | 12837 |
| 520 | 20250311 | 095400 | 223381138750 | 181750 | 181900 | 181950 | 181700 | 10501 |
| 521 | 20250311 | 095300 | 221471805600 | 182000 | 182100 | 182200 | 181900 | 10222 |
| 522 | 20250311 | 095200 | 219611324500 | 182100 | 182100 | 182200 | 182100 | 4006 |
| 523 | 20250311 | 095100 | 218881669600 | 182100 | 182300 | 182300 | 182100 | 22551 |
| 524 | 20250311 | 095000 | 214771390750 | 182200 | 182400 | 182400 | 182200 | 15317 |
| 525 | 20250311 | 094900 | 211979435800 | 182400 | 182400 | 182400 | 182200 | 8275 |
| 526 | 20250311 | 094800 | 210470619700 | 182400 | 182400 | 182400 | 182200 | 5888 |
| 527 | 20250311 | 094700 | 209397203600 | 182400 | 182100 | 182500 | 182100 | 12660 |
| 528 | 20250311 | 094600 | 207088929350 | 182200 | 182200 | 182200 | 182000 | 3419 |
| 529 | 20250311 | 094500 | 206466166550 | 182100 | 182100 | 182200 | 182000 | 7813 |
| 530 | 20250311 | 094400 | 205043353700 | 182000 | 182000 | 182200 | 182000 | 15135 |
| 531 | 20250311 | 094300 | 202288235450 | 182100 | 181800 | 182100 | 181800 | 15001 |
| 532 | 20250311 | 094200 | 199558755400 | 181900 | 181700 | 181900 | 181600 | 7718 |
| 533 | 20250311 | 094100 | 198156117000 | 181700 | 181700 | 181800 | 181600 | 12141 |
| 534 | 20250311 | 094000 | 195949827600 | 181700 | 181600 | 181700 | 181500 | 7341 |
| 535 | 20250311 | 093900 | 194616715000 | 181500 | 181600 | 181700 | 181500 | 10400 |
| 536 | 20250311 | 093800 | 192728146600 | 181700 | 181500 | 181700 | 181500 | 7509 |
| 537 | 20250311 | 093700 | 191364513700 | 181600 | 181500 | 181800 | 181400 | 16208 |
| 538 | 20250311 | 093600 | 188422155450 | 181500 | 181600 | 181600 | 181300 | 42241 |
| 539 | 20250311 | 093500 | 180757514550 | 181500 | 181900 | 182000 | 181500 | 57831 |
| 540 | 20250311 | 093400 | 170246541300 | 182000 | 182100 | 182100 | 181900 | 8892 |
| 541 | 20250311 | 093300 | 168628234650 | 182000 | 182000 | 182100 | 181900 | 7891 |
| 542 | 20250311 | 093200 | 167192064400 | 182000 | 182000 | 182100 | 181900 | 11039 |
| 543 | 20250311 | 093100 | 165182799700 | 182050 | 182300 | 182300 | 182000 | 7707 |
| 544 | 20250311 | 093000 | 163779021600 | 182300 | 182050 | 182500 | 182000 | 11869 |
| 545 | 20250311 | 092900 | 161616350300 | 182050 | 181900 | 182200 | 181900 | 20281 |
| 546 | 20250311 | 092800 | 157925480700 | 181900 | 182000 | 182050 | 181900 | 13063 |
| 547 | 20250311 | 092700 | 155548885700 | 182000 | 182000 | 182100 | 181900 | 19258 |
| 548 | 20250311 | 092600 | 152044430350 | 182100 | 182050 | 182100 | 181900 | 16433 |
| 549 | 20250311 | 092500 | 149053693800 | 182050 | 182000 | 182200 | 182000 | 7165 |
| 550 | 20250311 | 092400 | 147748985400 | 182100 | 182300 | 182300 | 181900 | 12123 |
| 551 | 20250311 | 092300 | 145541950550 | 182300 | 182100 | 182300 | 181900 | 17923 |
| 552 | 20250311 | 092200 | 142279409450 | 182100 | 182200 | 182200 | 182000 | 14233 |
| 553 | 20250311 | 092100 | 139688113900 | 182100 | 182100 | 182200 | 182000 | 7971 |
| 554 | 20250311 | 092000 | 138236532850 | 182100 | 181900 | 182200 | 181900 | 9016 |
| 555 | 20250311 | 091900 | 136595227700 | 181900 | 182600 | 182600 | 181800 | 44817 |
| 556 | 20250311 | 091800 | 128434777700 | 182600 | 182600 | 182800 | 182500 | 7736 |
| 557 | 20250311 | 091700 | 127021635350 | 182600 | 182400 | 182700 | 182200 | 10694 |
| 558 | 20250311 | 091600 | 125070640750 | 182300 | 182500 | 182600 | 182200 | 14591 |
| 559 | 20250311 | 091500 | 122409349150 | 182600 | 182300 | 182600 | 182100 | 13042 |
| 560 | 20250311 | 091400 | 120032023000 | 182400 | 182000 | 182500 | 182000 | 12289 |
| 561 | 20250311 | 091300 | 117791908450 | 182050 | 181900 | 182100 | 181700 | 30270 |
| 562 | 20250311 | 091200 | 112285765400 | 182000 | 182100 | 182100 | 181700 | 49932 |
| 563 | 20250311 | 091100 | 103200877100 | 182000 | 182800 | 182900 | 182000 | 57830 |
| 564 | 20250311 | 091000 | 92655068200 | 182900 | 183000 | 183100 | 182700 | 16859 |
| 565 | 20250311 | 090900 | 89572294200 | 183100 | 183100 | 183100 | 182700 | 23080 |
| 566 | 20250311 | 090800 | 85350815750 | 183100 | 183000 | 183350 | 182800 | 25138 |
| 567 | 20250311 | 090700 | 80750311450 | 183000 | 183300 | 183500 | 182900 | 23366 |
| 568 | 20250311 | 090600 | 76472156550 | 183200 | 183700 | 183700 | 183100 | 28368 |
| 569 | 20250311 | 090500 | 71270844350 | 183600 | 183550 | 183700 | 183400 | 18832 |
| 570 | 20250311 | 090400 | 67814943600 | 183550 | 184000 | 184100 | 183200 | 18459 |
| 571 | 20250311 | 090300 | 64427241250 | 184100 | 183700 | 184600 | 182900 | 43627 |
| 572 | 20250311 | 090200 | 56410589850 | 183800 | 183300 | 183900 | 183200 | 27221 |
| 573 | 20250311 | 090100 | 51410827950 | 183200 | 182900 | 183400 | 182450 | 41152 |
| 574 | 20250311 | 090000 | 43880995400 | 182900 | 182100 | 183800 | 182100 | 240785 |