34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 3 | 20250313 | 183100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 4 | 20250313 | 183000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 5 | 20250313 | 182900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 6 | 20250313 | 182800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 7 | 20250313 | 182700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 8 | 20250313 | 182600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 9 | 20250313 | 182500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 10 | 20250313 | 182400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 11 | 20250313 | 182300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 12 | 20250313 | 182200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 13 | 20250313 | 182100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 14 | 20250313 | 182000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 15 | 20250313 | 181900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 16 | 20250313 | 181800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 17 | 20250313 | 181700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 18 | 20250313 | 181600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 19 | 20250313 | 181500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 20 | 20250313 | 181400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 21 | 20250313 | 181300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 22 | 20250313 | 181200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 23 | 20250313 | 181100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 24 | 20250313 | 181000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 25 | 20250313 | 180900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 26 | 20250313 | 180800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 27 | 20250313 | 180700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 28 | 20250313 | 180600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 29 | 20250313 | 180500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 30 | 20250313 | 180400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 31 | 20250313 | 180300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 32 | 20250313 | 180200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 33 | 20250313 | 180100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 34 | 20250313 | 180000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 35 | 20250313 | 175900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 36 | 20250313 | 175800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 37 | 20250313 | 175700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 38 | 20250313 | 175600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 39 | 20250313 | 175500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 40 | 20250313 | 175400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 41 | 20250313 | 175300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 42 | 20250313 | 175200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 43 | 20250313 | 175100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 44 | 20250313 | 175000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 45 | 20250313 | 174900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 46 | 20250313 | 174800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 47 | 20250313 | 174700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 48 | 20250313 | 174600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 49 | 20250313 | 174500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 50 | 20250313 | 174400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 51 | 20250313 | 174300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 52 | 20250313 | 174200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 53 | 20250313 | 174100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 54 | 20250313 | 174000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 55 | 20250313 | 173900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 56 | 20250313 | 173800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 57 | 20250313 | 173700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 58 | 20250313 | 173600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 59 | 20250313 | 173500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 60 | 20250313 | 173400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 61 | 20250313 | 173300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 62 | 20250313 | 173200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 63 | 20250313 | 173100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 64 | 20250313 | 173000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 65 | 20250313 | 172900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 66 | 20250313 | 172800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 67 | 20250313 | 172700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 68 | 20250313 | 172600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 69 | 20250313 | 172500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 70 | 20250313 | 172400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 71 | 20250313 | 172300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 72 | 20250313 | 172200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 73 | 20250313 | 172100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 74 | 20250313 | 172000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 75 | 20250313 | 171900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 76 | 20250313 | 171800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 77 | 20250313 | 171700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 78 | 20250313 | 171600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 79 | 20250313 | 171500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 80 | 20250313 | 171400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 81 | 20250313 | 171300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 82 | 20250313 | 171200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 83 | 20250313 | 171100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 84 | 20250313 | 171000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 85 | 20250313 | 170900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 86 | 20250313 | 170800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 87 | 20250313 | 170700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 88 | 20250313 | 170600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 89 | 20250313 | 170500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 90 | 20250313 | 170400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 91 | 20250313 | 170300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 92 | 20250313 | 170200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 93 | 20250313 | 170100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 94 | 20250313 | 170000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 95 | 20250313 | 165900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 96 | 20250313 | 165800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 97 | 20250313 | 165700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 98 | 20250313 | 165600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 99 | 20250313 | 165500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 100 | 20250313 | 165400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 101 | 20250313 | 165300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 102 | 20250313 | 165200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 103 | 20250313 | 165100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 104 | 20250313 | 165000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 105 | 20250313 | 164900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 106 | 20250313 | 164800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 107 | 20250313 | 164700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 108 | 20250313 | 164600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 109 | 20250313 | 164500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 110 | 20250313 | 164400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 111 | 20250313 | 164300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 112 | 20250313 | 164200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 113 | 20250313 | 164100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 114 | 20250313 | 164000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 115 | 20250313 | 163900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 116 | 20250313 | 163800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 117 | 20250313 | 163700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 118 | 20250313 | 163600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 119 | 20250313 | 163500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 120 | 20250313 | 163400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 121 | 20250313 | 163300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 122 | 20250313 | 163200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 123 | 20250313 | 163100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 124 | 20250313 | 163000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 125 | 20250313 | 162900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 126 | 20250313 | 162800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 127 | 20250313 | 162700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 128 | 20250313 | 162600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 129 | 20250313 | 162500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 130 | 20250313 | 162400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 131 | 20250313 | 162300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 132 | 20250313 | 162200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 133 | 20250313 | 162100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 134 | 20250313 | 162000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 135 | 20250313 | 161900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 136 | 20250313 | 161800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 137 | 20250313 | 161700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 138 | 20250313 | 161600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 139 | 20250313 | 161500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 140 | 20250313 | 161400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 141 | 20250313 | 161300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 142 | 20250313 | 161200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 143 | 20250313 | 161100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 144 | 20250313 | 161000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 145 | 20250313 | 160900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 146 | 20250313 | 160800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 147 | 20250313 | 160700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 148 | 20250313 | 160600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 149 | 20250313 | 160500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 150 | 20250313 | 160400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 151 | 20250313 | 160300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 152 | 20250313 | 160200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 794905 |
| 153 | 20250313 | 160100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 154 | 20250313 | 160000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 155 | 20250313 | 155900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 156 | 20250313 | 155800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 157 | 20250313 | 155700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 158 | 20250313 | 155600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 159 | 20250313 | 155500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 160 | 20250313 | 155400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 161 | 20250313 | 155300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 162 | 20250313 | 155200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 163 | 20250313 | 155100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 164 | 20250313 | 155000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 165 | 20250313 | 154900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 166 | 20250313 | 154800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 167 | 20250313 | 154700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 168 | 20250313 | 154600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 169 | 20250313 | 154500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 170 | 20250313 | 154400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 171 | 20250313 | 154300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 172 | 20250313 | 154200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 173 | 20250313 | 154100 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 174 | 20250313 | 154000 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 175 | 20250313 | 153900 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 176 | 20250313 | 153800 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 177 | 20250313 | 153700 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 178 | 20250313 | 153600 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 179 | 20250313 | 153500 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 180 | 20250313 | 153400 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 181 | 20250313 | 153300 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 0 |
| 182 | 20250313 | 153200 | 772073435600 | 199700 | 199700 | 199700 | 199700 | 1589810 |
| 183 | 20250313 | 153100 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 184 | 20250313 | 153000 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 185 | 20250313 | 152900 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 186 | 20250313 | 152800 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 187 | 20250313 | 152700 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 188 | 20250313 | 152600 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 189 | 20250313 | 152500 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 190 | 20250313 | 152400 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 191 | 20250313 | 152300 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 192 | 20250313 | 152200 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 193 | 20250313 | 152100 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 194 | 20250313 | 152000 | 613330907100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 195 | 20250313 | 151900 | 613330907100 | 196100 | 196550 | 196600 | 196000 | 18421 |
| 196 | 20250313 | 151800 | 609713338650 | 196550 | 196300 | 196700 | 196200 | 12230 |
| 197 | 20250313 | 151700 | 607310805750 | 196300 | 196400 | 196700 | 196100 | 10361 |
| 198 | 20250313 | 151600 | 605275482400 | 196400 | 196000 | 196400 | 195800 | 12044 |
| 199 | 20250313 | 151500 | 602915342800 | 196000 | 195700 | 196000 | 195600 | 6900 |
| 200 | 20250313 | 151400 | 601565010850 | 195700 | 196000 | 196000 | 195600 | 11334 |
| 201 | 20250313 | 151300 | 599345626250 | 196000 | 195600 | 196000 | 195500 | 11637 |
| 202 | 20250313 | 151200 | 597066966250 | 195600 | 195600 | 195800 | 195500 | 9177 |
| 203 | 20250313 | 151100 | 595272223650 | 195800 | 195900 | 195900 | 195600 | 8663 |
| 204 | 20250313 | 151000 | 593576213900 | 195900 | 195900 | 196000 | 195700 | 10462 |
| 205 | 20250313 | 150900 | 591527551350 | 195900 | 196100 | 196100 | 195800 | 9976 |
| 206 | 20250313 | 150800 | 589572752050 | 196000 | 196150 | 196200 | 196000 | 10109 |
| 207 | 20250313 | 150700 | 587589926850 | 196200 | 196000 | 196300 | 195900 | 9150 |
| 208 | 20250313 | 150600 | 585795621700 | 196000 | 195900 | 196100 | 195800 | 9902 |
| 209 | 20250313 | 150500 | 583855836000 | 196000 | 196400 | 196400 | 195950 | 12155 |
| 210 | 20250313 | 150400 | 581472288150 | 196400 | 196300 | 196400 | 196200 | 6714 |
| 211 | 20250313 | 150300 | 580154373450 | 196300 | 196300 | 196500 | 196100 | 5349 |
| 212 | 20250313 | 150200 | 579104441850 | 196200 | 196300 | 196500 | 196000 | 14788 |
| 213 | 20250313 | 150100 | 576202464600 | 196400 | 196600 | 196600 | 196300 | 7245 |
| 214 | 20250313 | 150000 | 574779501350 | 196600 | 196500 | 196700 | 196500 | 5411 |
| 215 | 20250313 | 145900 | 573716088650 | 196600 | 196900 | 196900 | 196500 | 7418 |
| 216 | 20250313 | 145800 | 572256636650 | 196900 | 196800 | 196900 | 196700 | 6226 |
| 217 | 20250313 | 145700 | 571031438200 | 196700 | 196800 | 196900 | 196700 | 4643 |
| 218 | 20250313 | 145600 | 570118002750 | 196900 | 196800 | 196900 | 196800 | 5332 |
| 219 | 20250313 | 145500 | 569068497250 | 196800 | 196700 | 196900 | 196600 | 5942 |
| 220 | 20250313 | 145400 | 567899469800 | 196600 | 196500 | 196700 | 196400 | 10669 |
| 221 | 20250313 | 145300 | 565802624550 | 196400 | 196600 | 196600 | 196400 | 8112 |
| 222 | 20250313 | 145200 | 564208710650 | 196600 | 196800 | 196800 | 196500 | 8116 |
| 223 | 20250313 | 145100 | 562612674800 | 196800 | 196600 | 196800 | 196600 | 5296 |
| 224 | 20250313 | 145000 | 561570842200 | 196700 | 196700 | 196700 | 196600 | 4165 |
| 225 | 20250313 | 144900 | 560751723950 | 196600 | 196700 | 196700 | 196600 | 7227 |
| 226 | 20250313 | 144800 | 559330556250 | 196600 | 196400 | 196700 | 196300 | 16963 |
| 227 | 20250313 | 144700 | 555998161950 | 196400 | 196400 | 196500 | 196300 | 5867 |
| 228 | 20250313 | 144600 | 554845848250 | 196500 | 196300 | 196600 | 196200 | 14723 |
| 229 | 20250313 | 144500 | 551954690750 | 196300 | 196100 | 196300 | 196000 | 11470 |
| 230 | 20250313 | 144400 | 549704478400 | 196000 | 196200 | 196200 | 195800 | 19317 |
| 231 | 20250313 | 144300 | 545918194750 | 196100 | 196500 | 196500 | 196000 | 19128 |
| 232 | 20250313 | 144200 | 542164725700 | 196500 | 196500 | 196600 | 196400 | 9949 |
| 233 | 20250313 | 144100 | 540209783650 | 196500 | 196400 | 196500 | 196300 | 14751 |
| 234 | 20250313 | 144000 | 537313276550 | 196300 | 196600 | 196600 | 196300 | 8253 |
| 235 | 20250313 | 143900 | 535692080300 | 196600 | 196800 | 196800 | 196500 | 10997 |
| 236 | 20250313 | 143800 | 533530025650 | 196800 | 196700 | 196800 | 196700 | 7402 |
| 237 | 20250313 | 143700 | 532073468050 | 196750 | 197000 | 197000 | 196700 | 6819 |
| 238 | 20250313 | 143600 | 530731325400 | 197000 | 196900 | 197000 | 196900 | 14706 |
| 239 | 20250313 | 143500 | 527834836000 | 196900 | 197100 | 197100 | 196900 | 4296 |
| 240 | 20250313 | 143400 | 526988697650 | 197000 | 197100 | 197100 | 197000 | 3199 |
| 241 | 20250313 | 143300 | 526358302650 | 197000 | 197100 | 197100 | 196900 | 10955 |
| 242 | 20250313 | 143200 | 524200172900 | 197100 | 197300 | 197400 | 197000 | 17049 |
| 243 | 20250313 | 143100 | 520839109600 | 197300 | 197400 | 197500 | 197300 | 6664 |
| 244 | 20250313 | 143000 | 519523547550 | 197500 | 197450 | 197500 | 197400 | 3339 |
| 245 | 20250313 | 142900 | 518864310550 | 197450 | 197700 | 197700 | 197200 | 11176 |
| 246 | 20250313 | 142800 | 516657821150 | 197700 | 197500 | 197700 | 197400 | 8215 |
| 247 | 20250313 | 142700 | 515034546100 | 197500 | 197600 | 197600 | 197500 | 4293 |
| 248 | 20250313 | 142600 | 514186455700 | 197500 | 197700 | 197800 | 197500 | 4923 |
| 249 | 20250313 | 142500 | 513213195650 | 197700 | 197600 | 197800 | 197600 | 6506 |
| 250 | 20250313 | 142400 | 511926786400 | 197700 | 197400 | 197700 | 197200 | 6519 |
| 251 | 20250313 | 142300 | 510639273150 | 197400 | 197400 | 197500 | 197300 | 4554 |
| 252 | 20250313 | 142200 | 509740214300 | 197300 | 197200 | 197400 | 197100 | 7704 |
| 253 | 20250313 | 142100 | 508220344000 | 197300 | 197700 | 197800 | 197100 | 11564 |
| 254 | 20250313 | 142000 | 505937287400 | 197700 | 197600 | 197800 | 197500 | 18100 |
| 255 | 20250313 | 141900 | 502360829300 | 197500 | 197900 | 197900 | 197500 | 10037 |
| 256 | 20250313 | 141800 | 500376496150 | 197800 | 197900 | 198000 | 197800 | 8762 |
| 257 | 20250313 | 141700 | 498642523050 | 198000 | 198000 | 198000 | 197900 | 1339 |
| 258 | 20250313 | 141600 | 498377435550 | 198000 | 198000 | 198000 | 197900 | 3318 |
| 259 | 20250313 | 141500 | 497720716050 | 198000 | 198000 | 198000 | 197900 | 2583 |
| 260 | 20250313 | 141400 | 497209322100 | 198000 | 198200 | 198200 | 197900 | 5364 |
| 261 | 20250313 | 141300 | 496146838800 | 198200 | 198000 | 198500 | 197900 | 9875 |
| 262 | 20250313 | 141200 | 494189937200 | 198000 | 198000 | 198000 | 197900 | 5095 |
| 263 | 20250313 | 141100 | 493181291000 | 198000 | 197900 | 198000 | 197800 | 1401 |
| 264 | 20250313 | 141000 | 492903980000 | 197900 | 197900 | 198000 | 197800 | 5495 |
| 265 | 20250313 | 140900 | 491816507550 | 197900 | 198300 | 198400 | 197800 | 11319 |
| 266 | 20250313 | 140800 | 489575654600 | 198200 | 198400 | 198600 | 198100 | 14307 |
| 267 | 20250313 | 140700 | 486738820700 | 198300 | 198400 | 198600 | 198300 | 2372 |
| 268 | 20250313 | 140600 | 486268353700 | 198400 | 198700 | 198800 | 198400 | 15958 |
| 269 | 20250313 | 140500 | 483100329550 | 198700 | 199000 | 199100 | 198600 | 6350 |
| 270 | 20250313 | 140400 | 481837658700 | 199000 | 198900 | 199100 | 198700 | 4518 |
| 271 | 20250313 | 140300 | 480938820100 | 198900 | 199100 | 199200 | 198800 | 5966 |
| 272 | 20250313 | 140200 | 479751702000 | 199100 | 199100 | 199200 | 199000 | 3885 |
| 273 | 20250313 | 140100 | 478978227250 | 199200 | 199100 | 199200 | 199000 | 2570 |
| 274 | 20250313 | 140000 | 478466596100 | 199100 | 199300 | 199300 | 199000 | 7334 |
| 275 | 20250313 | 135900 | 477006141100 | 199200 | 199350 | 199350 | 199200 | 2383 |
| 276 | 20250313 | 135800 | 476531265100 | 199350 | 199400 | 199400 | 199300 | 1614 |
| 277 | 20250313 | 135700 | 476209538500 | 199300 | 199300 | 199400 | 199200 | 2626 |
| 278 | 20250313 | 135600 | 475686127000 | 199300 | 199400 | 199400 | 199200 | 8042 |
| 279 | 20250313 | 135500 | 474083740050 | 199400 | 199300 | 199400 | 199200 | 4717 |
| 280 | 20250313 | 135400 | 473143597450 | 199300 | 199300 | 199300 | 199200 | 2206 |
| 281 | 20250313 | 135300 | 472703981150 | 199200 | 199300 | 199300 | 199200 | 1879 |
| 282 | 20250313 | 135200 | 472329543700 | 199300 | 199300 | 199300 | 199200 | 1545 |
| 283 | 20250313 | 135100 | 472021671000 | 199200 | 199300 | 199300 | 199200 | 2920 |
| 284 | 20250313 | 135000 | 471439926750 | 199300 | 199200 | 199300 | 199100 | 1716 |
| 285 | 20250313 | 134900 | 471098056550 | 199100 | 199300 | 199300 | 199100 | 3250 |
| 286 | 20250313 | 134800 | 470450653750 | 199300 | 199350 | 199400 | 199100 | 3658 |
| 287 | 20250313 | 134700 | 469721836450 | 199400 | 199100 | 199400 | 199000 | 8844 |
| 288 | 20250313 | 134600 | 467960212650 | 199100 | 199000 | 199100 | 198900 | 3562 |
| 289 | 20250313 | 134500 | 467251416900 | 199000 | 199000 | 199100 | 198900 | 3088 |
| 290 | 20250313 | 134400 | 466636919650 | 199000 | 199100 | 199200 | 199000 | 2692 |
| 291 | 20250313 | 134300 | 466100925500 | 199200 | 199000 | 199200 | 198900 | 5374 |
| 292 | 20250313 | 134200 | 465031220950 | 199000 | 199000 | 199000 | 198900 | 4302 |
| 293 | 20250313 | 134100 | 464175313750 | 198900 | 198900 | 199000 | 198850 | 4278 |
| 294 | 20250313 | 134000 | 463324365150 | 198900 | 198900 | 198900 | 198700 | 6595 |
| 295 | 20250313 | 133900 | 462013163900 | 198900 | 198900 | 198900 | 198800 | 1550 |
| 296 | 20250313 | 133800 | 461704909650 | 198900 | 198700 | 198900 | 198600 | 1636 |
| 297 | 20250313 | 133700 | 461379705650 | 198700 | 198900 | 198900 | 198700 | 2523 |
| 298 | 20250313 | 133600 | 460878252350 | 198900 | 198800 | 198900 | 198700 | 2332 |
| 299 | 20250313 | 133500 | 460414659550 | 198900 | 198700 | 198900 | 198700 | 3769 |
| 300 | 20250313 | 133400 | 459665549900 | 198700 | 198700 | 198700 | 198600 | 993 |
| 301 | 20250313 | 133300 | 459468269800 | 198650 | 198700 | 198700 | 198400 | 7193 |
| 302 | 20250313 | 133200 | 458040178600 | 198700 | 198700 | 198700 | 198600 | 1453 |
| 303 | 20250313 | 133100 | 457751512600 | 198600 | 198600 | 198700 | 198500 | 3040 |
| 304 | 20250313 | 133000 | 457147762250 | 198600 | 198700 | 198700 | 198500 | 3065 |
| 305 | 20250313 | 132900 | 456539077350 | 198700 | 198700 | 198800 | 198600 | 2633 |
| 306 | 20250313 | 132800 | 456015968450 | 198700 | 198750 | 198900 | 198600 | 4635 |
| 307 | 20250313 | 132700 | 455094681800 | 198800 | 198500 | 198900 | 198200 | 2719 |
| 308 | 20250313 | 132600 | 454554884200 | 198500 | 198900 | 198900 | 198300 | 5758 |
| 309 | 20250313 | 132500 | 453411980300 | 198900 | 198800 | 199000 | 198700 | 6564 |
| 310 | 20250313 | 132400 | 452106654700 | 198700 | 198700 | 199000 | 198600 | 12623 |
| 311 | 20250313 | 132300 | 449597168750 | 198600 | 198600 | 198700 | 198200 | 6199 |
| 312 | 20250313 | 132200 | 448367346100 | 198500 | 198700 | 198700 | 198500 | 4975 |
| 313 | 20250313 | 132100 | 447379291700 | 198700 | 198300 | 198700 | 198200 | 6369 |
| 314 | 20250313 | 132000 | 446114926400 | 198200 | 198300 | 198300 | 198000 | 6283 |
| 315 | 20250313 | 131900 | 444869572100 | 198300 | 198300 | 198400 | 198200 | 6879 |
| 316 | 20250313 | 131800 | 443505455800 | 198200 | 198200 | 198400 | 198000 | 3973 |
| 317 | 20250313 | 131700 | 442717910200 | 198200 | 198100 | 198400 | 198100 | 9358 |
| 318 | 20250313 | 131600 | 440863083600 | 198100 | 198100 | 198300 | 198000 | 2782 |
| 319 | 20250313 | 131500 | 440311960850 | 198000 | 197900 | 198200 | 197800 | 6237 |
| 320 | 20250313 | 131400 | 439076964900 | 197800 | 198100 | 198100 | 197800 | 9854 |
| 321 | 20250313 | 131300 | 437126088700 | 198000 | 197700 | 198200 | 197600 | 10059 |
| 322 | 20250313 | 131200 | 435135124950 | 197600 | 197400 | 197900 | 197400 | 11661 |
| 323 | 20250313 | 131100 | 432830960250 | 197500 | 197600 | 197600 | 197400 | 3333 |
| 324 | 20250313 | 131000 | 432172803500 | 197500 | 197700 | 197700 | 197500 | 5985 |
| 325 | 20250313 | 130900 | 430990337150 | 197500 | 197700 | 197700 | 197400 | 8905 |
| 326 | 20250313 | 130800 | 429231110950 | 197600 | 198200 | 198200 | 197600 | 6969 |
| 327 | 20250313 | 130700 | 427852520550 | 198200 | 197900 | 198200 | 197800 | 6385 |
| 328 | 20250313 | 130600 | 426587946550 | 197900 | 198100 | 198100 | 197700 | 19782 |
| 329 | 20250313 | 130500 | 422673162600 | 198000 | 198600 | 198600 | 198000 | 15247 |
| 330 | 20250313 | 130400 | 419650101350 | 198600 | 198500 | 198600 | 198400 | 5513 |
| 331 | 20250313 | 130300 | 418555757650 | 198500 | 198500 | 198500 | 198400 | 2554 |
| 332 | 20250313 | 130200 | 418048957550 | 198500 | 198600 | 198600 | 198400 | 5152 |
| 333 | 20250313 | 130100 | 417026329600 | 198600 | 198800 | 198800 | 198500 | 7925 |
| 334 | 20250313 | 130000 | 415452085650 | 198800 | 198800 | 198800 | 198700 | 2518 |
| 335 | 20250313 | 125900 | 414951525700 | 198800 | 198800 | 198800 | 198700 | 1471 |
| 336 | 20250313 | 125800 | 414659192400 | 198700 | 198700 | 198900 | 198600 | 2556 |
| 337 | 20250313 | 125700 | 414151160500 | 198700 | 198800 | 198800 | 198600 | 3349 |
| 338 | 20250313 | 125600 | 413485676500 | 198800 | 198950 | 199000 | 198800 | 3181 |
| 339 | 20250313 | 125500 | 412853120550 | 199000 | 198900 | 199000 | 198800 | 2778 |
| 340 | 20250313 | 125400 | 412300370850 | 198900 | 198850 | 198900 | 198700 | 4773 |
| 341 | 20250313 | 125300 | 411351325400 | 198900 | 198900 | 198900 | 198800 | 1502 |
| 342 | 20250313 | 125200 | 411052685700 | 198800 | 198800 | 198900 | 198700 | 2526 |
| 343 | 20250313 | 125100 | 410550527800 | 198800 | 198900 | 198900 | 198600 | 1810 |
| 344 | 20250313 | 125000 | 410190819100 | 198900 | 198500 | 199000 | 198500 | 7265 |
| 345 | 20250313 | 124900 | 408747262850 | 198500 | 198800 | 198900 | 198500 | 7085 |
| 346 | 20250313 | 124800 | 407339726050 | 198800 | 199000 | 199000 | 198700 | 9743 |
| 347 | 20250313 | 124700 | 405402385300 | 198900 | 199000 | 199000 | 198900 | 1871 |
| 348 | 20250313 | 124600 | 405030150100 | 198900 | 199000 | 199000 | 198900 | 2285 |
| 349 | 20250313 | 124500 | 404575554100 | 199000 | 198950 | 199000 | 198900 | 1559 |
| 350 | 20250313 | 124400 | 404265403000 | 198950 | 198900 | 199000 | 198900 | 1713 |
| 351 | 20250313 | 124300 | 403924581850 | 199000 | 199100 | 199100 | 198900 | 2318 |
| 352 | 20250313 | 124200 | 403463266350 | 199050 | 199200 | 199200 | 199000 | 2450 |
| 353 | 20250313 | 124100 | 402975502600 | 199200 | 199200 | 199300 | 199000 | 1728 |
| 354 | 20250313 | 124000 | 402631349650 | 199200 | 199200 | 199300 | 199000 | 5154 |
| 355 | 20250313 | 123900 | 401605154650 | 199300 | 199200 | 199300 | 199100 | 2666 |
| 356 | 20250313 | 123800 | 401074150850 | 199100 | 199200 | 199200 | 199100 | 1792 |
| 357 | 20250313 | 123700 | 400717304650 | 199200 | 199000 | 199200 | 198900 | 2102 |
| 358 | 20250313 | 123600 | 400298957850 | 199000 | 199100 | 199200 | 198900 | 5214 |
| 359 | 20250313 | 123500 | 399261099250 | 199100 | 199200 | 199300 | 199100 | 2223 |
| 360 | 20250313 | 123400 | 398818325150 | 199200 | 199100 | 199300 | 199000 | 2444 |
| 361 | 20250313 | 123300 | 398331595900 | 199100 | 199300 | 199300 | 199000 | 6089 |
| 362 | 20250313 | 123200 | 397118932600 | 199200 | 199300 | 199300 | 199200 | 1662 |
| 363 | 20250313 | 123100 | 396787806750 | 199300 | 199450 | 199450 | 199200 | 6765 |
| 364 | 20250313 | 123000 | 395439336750 | 199450 | 199500 | 199500 | 199400 | 1224 |
| 365 | 20250313 | 122900 | 395195204900 | 199500 | 199500 | 199500 | 199400 | 1120 |
| 366 | 20250313 | 122800 | 394971794700 | 199500 | 199500 | 199500 | 199400 | 1064 |
| 367 | 20250313 | 122700 | 394759555150 | 199400 | 199600 | 199600 | 199400 | 2175 |
| 368 | 20250313 | 122600 | 394325679800 | 199600 | 199800 | 199800 | 199400 | 8304 |
| 369 | 20250313 | 122500 | 392668232500 | 199800 | 199800 | 199800 | 199700 | 1741 |
| 370 | 20250313 | 122400 | 392320488250 | 199700 | 199800 | 199900 | 199700 | 4502 |
| 371 | 20250313 | 122300 | 391420966600 | 199800 | 199600 | 199800 | 199500 | 5680 |
| 372 | 20250313 | 122200 | 390286616650 | 199500 | 199250 | 199700 | 199200 | 10026 |
| 373 | 20250313 | 122100 | 388287161800 | 199300 | 199300 | 199300 | 199200 | 1389 |
| 374 | 20250313 | 122000 | 388010393450 | 199300 | 199300 | 199300 | 199200 | 1320 |
| 375 | 20250313 | 121900 | 387747369800 | 199300 | 199000 | 199300 | 199000 | 2094 |
| 376 | 20250313 | 121800 | 387330356450 | 199100 | 199400 | 199400 | 199000 | 3556 |
| 377 | 20250313 | 121700 | 386622051100 | 199400 | 199100 | 199400 | 199100 | 1687 |
| 378 | 20250313 | 121600 | 386285892700 | 199200 | 199150 | 199300 | 199000 | 3024 |
| 379 | 20250313 | 121500 | 385683665250 | 199150 | 198800 | 199200 | 198700 | 4334 |
| 380 | 20250313 | 121400 | 384821076450 | 198800 | 198800 | 198900 | 198700 | 2127 |
| 381 | 20250313 | 121300 | 384398181950 | 198800 | 198900 | 199000 | 198800 | 5715 |
| 382 | 20250313 | 121200 | 383261725100 | 198800 | 198700 | 198900 | 198600 | 6443 |
| 383 | 20250313 | 121100 | 381981471950 | 198700 | 198700 | 198700 | 198500 | 4286 |
| 384 | 20250313 | 121000 | 381130239550 | 198700 | 198700 | 198800 | 198600 | 1946 |
| 385 | 20250313 | 120900 | 380743664600 | 198800 | 198800 | 198800 | 198700 | 2652 |
| 386 | 20250313 | 120800 | 380216619200 | 198700 | 198850 | 198900 | 198500 | 7869 |
| 387 | 20250313 | 120700 | 378652982250 | 198850 | 199000 | 199100 | 198800 | 5429 |
| 388 | 20250313 | 120600 | 377573064700 | 199000 | 198800 | 199100 | 198800 | 3694 |
| 389 | 20250313 | 120500 | 376838183350 | 198900 | 198900 | 199000 | 198800 | 5241 |
| 390 | 20250313 | 120400 | 375795712250 | 199000 | 198900 | 199000 | 198900 | 1358 |
| 391 | 20250313 | 120300 | 375525536750 | 199000 | 199200 | 199200 | 198900 | 3857 |
| 392 | 20250313 | 120200 | 374757864750 | 199200 | 199200 | 199200 | 199100 | 1616 |
| 393 | 20250313 | 120100 | 374435985400 | 199200 | 199100 | 199300 | 199100 | 2949 |
| 394 | 20250313 | 120000 | 373848567600 | 199100 | 199300 | 199300 | 199000 | 3382 |
| 395 | 20250313 | 115900 | 373175040250 | 199200 | 199300 | 199400 | 199200 | 2195 |
| 396 | 20250313 | 115800 | 372737507850 | 199300 | 199300 | 199400 | 199250 | 1930 |
| 397 | 20250313 | 115700 | 372352783700 | 199300 | 199300 | 199400 | 199200 | 3122 |
| 398 | 20250313 | 115600 | 371730531800 | 199400 | 199200 | 199400 | 199150 | 4274 |
| 399 | 20250313 | 115500 | 370878979400 | 199200 | 198900 | 199200 | 198900 | 7660 |
| 400 | 20250313 | 115400 | 369354221700 | 198900 | 199100 | 199100 | 198900 | 2421 |
| 401 | 20250313 | 115300 | 368872535450 | 199100 | 199000 | 199100 | 198900 | 3710 |
| 402 | 20250313 | 115200 | 368134229850 | 199000 | 199000 | 199000 | 198800 | 3834 |
| 403 | 20250313 | 115100 | 367371659750 | 198900 | 199000 | 199100 | 198900 | 4312 |
| 404 | 20250313 | 115000 | 366513616200 | 199000 | 198500 | 199100 | 198500 | 9286 |
| 405 | 20250313 | 114900 | 364667418950 | 198500 | 198500 | 198600 | 198400 | 3444 |
| 406 | 20250313 | 114800 | 363983724200 | 198400 | 198600 | 198700 | 198300 | 12162 |
| 407 | 20250313 | 114700 | 361570118600 | 198600 | 198700 | 198800 | 198600 | 3674 |
| 408 | 20250313 | 114600 | 360840390500 | 198700 | 198800 | 198800 | 198600 | 4907 |
| 409 | 20250313 | 114500 | 359865354900 | 198700 | 198900 | 198900 | 198700 | 3800 |
| 410 | 20250313 | 114400 | 359109893200 | 198900 | 199000 | 199000 | 198800 | 4793 |
| 411 | 20250313 | 114300 | 358156522750 | 198900 | 199000 | 199100 | 198900 | 3371 |
| 412 | 20250313 | 114200 | 357485696000 | 199100 | 199200 | 199200 | 199000 | 4304 |
| 413 | 20250313 | 114100 | 356628839700 | 199200 | 199200 | 199200 | 199000 | 1247 |
| 414 | 20250313 | 114000 | 356380493200 | 199100 | 199200 | 199200 | 199100 | 2533 |
| 415 | 20250313 | 113900 | 355876141500 | 199200 | 199200 | 199200 | 199100 | 1462 |
| 416 | 20250313 | 113800 | 355585016700 | 199100 | 199250 | 199300 | 199000 | 3379 |
| 417 | 20250313 | 113700 | 354912143950 | 199300 | 199200 | 199300 | 199100 | 1858 |
| 418 | 20250313 | 113600 | 354542003650 | 199200 | 199500 | 199500 | 199100 | 3373 |
| 419 | 20250313 | 113500 | 353869657150 | 199400 | 199100 | 199500 | 199000 | 6895 |
| 420 | 20250313 | 113400 | 352495815650 | 199100 | 199000 | 199100 | 199000 | 2138 |
| 421 | 20250313 | 113300 | 352070213650 | 199000 | 198800 | 199100 | 198700 | 4189 |
| 422 | 20250313 | 113200 | 351236801150 | 198800 | 198700 | 199000 | 198400 | 12129 |
| 423 | 20250313 | 113100 | 348826297950 | 198600 | 199200 | 199200 | 198500 | 22954 |
| 424 | 20250313 | 113000 | 344261106250 | 199200 | 199400 | 199400 | 199100 | 7087 |
| 425 | 20250313 | 112900 | 342849165150 | 199400 | 199300 | 199400 | 199200 | 4219 |
| 426 | 20250313 | 112800 | 342008316900 | 199300 | 199200 | 199300 | 199150 | 6638 |
| 427 | 20250313 | 112700 | 340685573950 | 199200 | 199100 | 199300 | 199100 | 9020 |
| 428 | 20250313 | 112600 | 338888817000 | 199200 | 199200 | 199200 | 199100 | 2830 |
| 429 | 20250313 | 112500 | 338325288200 | 199200 | 199200 | 199200 | 199100 | 1406 |
| 430 | 20250313 | 112400 | 338045302100 | 199100 | 199200 | 199200 | 199100 | 5492 |
| 431 | 20250313 | 112300 | 336951706500 | 199200 | 199300 | 199300 | 199100 | 5857 |
| 432 | 20250313 | 112200 | 335785042800 | 199200 | 199400 | 199400 | 199200 | 3067 |
| 433 | 20250313 | 112100 | 335173819050 | 199400 | 199300 | 199400 | 199100 | 13685 |
| 434 | 20250313 | 112000 | 332447007150 | 199300 | 199300 | 199400 | 199000 | 37890 |
| 435 | 20250313 | 111900 | 324901558450 | 199400 | 199700 | 199700 | 199300 | 8260 |
| 436 | 20250313 | 111800 | 323254094400 | 199700 | 199800 | 199800 | 199600 | 2749 |
| 437 | 20250313 | 111700 | 322705039600 | 199700 | 200000 | 200500 | 199600 | 6551 |
| 438 | 20250313 | 111600 | 321395597550 | 200500 | 199900 | 200500 | 199400 | 19958 |
| 439 | 20250313 | 111500 | 317412075900 | 199800 | 200000 | 200500 | 199800 | 12140 |
| 440 | 20250313 | 111400 | 314985004450 | 200000 | 200000 | 200500 | 199900 | 12186 |
| 441 | 20250313 | 111300 | 312547661150 | 200000 | 200000 | 200500 | 200000 | 4949 |
| 442 | 20250313 | 111200 | 311557756400 | 200000 | 200000 | 200500 | 200000 | 4138 |
| 443 | 20250313 | 111100 | 310729809900 | 200500 | 200500 | 200500 | 200000 | 1932 |
| 444 | 20250313 | 111000 | 310343033900 | 200500 | 200250 | 200500 | 200000 | 7864 |
| 445 | 20250313 | 110900 | 308770032900 | 200000 | 200250 | 200500 | 200000 | 1048 |
| 446 | 20250313 | 110800 | 308560222900 | 200500 | 200500 | 200500 | 200000 | 628 |
| 447 | 20250313 | 110700 | 308434446900 | 200500 | 200500 | 201000 | 200000 | 16701 |
| 448 | 20250313 | 110600 | 305085301150 | 200500 | 200250 | 200500 | 200000 | 992 |
| 449 | 20250313 | 110500 | 304886620900 | 200500 | 200000 | 200500 | 200000 | 2682 |
| 450 | 20250313 | 110400 | 304349191900 | 200500 | 199950 | 200500 | 199900 | 15846 |
| 451 | 20250313 | 110300 | 301179782800 | 199900 | 200000 | 200500 | 199900 | 29037 |
| 452 | 20250313 | 110200 | 295372774250 | 200000 | 200000 | 200500 | 200000 | 5540 |
| 453 | 20250313 | 110100 | 294264635250 | 200000 | 200750 | 201000 | 200000 | 28299 |
| 454 | 20250313 | 110000 | 288591380750 | 201000 | 201000 | 201000 | 200500 | 2131 |
| 455 | 20250313 | 105900 | 288163962750 | 200500 | 201000 | 201000 | 200500 | 3189 |
| 456 | 20250313 | 105800 | 287524050750 | 201000 | 201500 | 201500 | 200500 | 7841 |
| 457 | 20250313 | 105700 | 285948261500 | 201000 | 201500 | 201500 | 201000 | 1276 |
| 458 | 20250313 | 105600 | 285691591750 | 201500 | 201000 | 201500 | 200750 | 19042 |
| 459 | 20250313 | 105500 | 281864067000 | 201000 | 201500 | 201500 | 201000 | 17065 |
| 460 | 20250313 | 105400 | 278433749250 | 201500 | 201000 | 201500 | 201000 | 4733 |
| 461 | 20250313 | 105300 | 277481744000 | 201000 | 201250 | 201500 | 201000 | 2655 |
| 462 | 20250313 | 105200 | 276947867500 | 201250 | 201500 | 201500 | 201000 | 1973 |
| 463 | 20250313 | 105100 | 276550712500 | 201500 | 201500 | 201500 | 201000 | 1944 |
| 464 | 20250313 | 105000 | 276159682750 | 201000 | 201000 | 201500 | 201000 | 3561 |
| 465 | 20250313 | 104900 | 275442872500 | 201000 | 201500 | 201500 | 201000 | 1498 |
| 466 | 20250313 | 104800 | 275141487000 | 201000 | 201500 | 201500 | 201000 | 1805 |
| 467 | 20250313 | 104700 | 274778193000 | 201500 | 201000 | 201500 | 201000 | 2422 |
| 468 | 20250313 | 104600 | 274291102250 | 201500 | 201500 | 201500 | 201000 | 2657 |
| 469 | 20250313 | 104500 | 273756862500 | 201000 | 201000 | 201500 | 201000 | 2853 |
| 470 | 20250313 | 104400 | 273182464750 | 201000 | 201500 | 201500 | 201000 | 9786 |
| 471 | 20250313 | 104300 | 271215058750 | 201500 | 201000 | 201500 | 201000 | 3158 |
| 472 | 20250313 | 104200 | 270579482000 | 201000 | 201500 | 201500 | 201000 | 3129 |
| 473 | 20250313 | 104100 | 269950187500 | 201500 | 202000 | 202500 | 201000 | 33274 |
| 474 | 20250313 | 104000 | 263235565250 | 202000 | 202000 | 202500 | 202000 | 13982 |
| 475 | 20250313 | 103900 | 260410850250 | 202000 | 202500 | 202500 | 202000 | 2360 |
| 476 | 20250313 | 103800 | 259933792250 | 202000 | 202000 | 202500 | 202000 | 1331 |
| 477 | 20250313 | 103700 | 259664672250 | 202000 | 202500 | 202500 | 202000 | 2074 |
| 478 | 20250313 | 103600 | 259245291500 | 202500 | 202000 | 202500 | 202000 | 4415 |
| 479 | 20250313 | 103500 | 258352912750 | 202500 | 202500 | 202500 | 202000 | 4782 |
| 480 | 20250313 | 103400 | 257384834500 | 202500 | 202500 | 202500 | 202000 | 3178 |
| 481 | 20250313 | 103300 | 256741796000 | 202500 | 202000 | 202500 | 202000 | 2922 |
| 482 | 20250313 | 103200 | 256150857750 | 202000 | 202500 | 202500 | 202000 | 2750 |
| 483 | 20250313 | 103100 | 255594542250 | 202500 | 202000 | 202500 | 202000 | 2425 |
| 484 | 20250313 | 103000 | 255104024500 | 202500 | 202000 | 202500 | 202000 | 2215 |
| 485 | 20250313 | 102900 | 254655982000 | 202000 | 202500 | 202500 | 202000 | 3843 |
| 486 | 20250313 | 102800 | 253879080750 | 202000 | 202250 | 202500 | 202000 | 2636 |
| 487 | 20250313 | 102700 | 253345977250 | 202500 | 202500 | 202500 | 202000 | 2737 |
| 488 | 20250313 | 102600 | 252792639750 | 202500 | 202500 | 202500 | 202000 | 1828 |
| 489 | 20250313 | 102500 | 252422735750 | 202500 | 202500 | 202500 | 202000 | 2084 |
| 490 | 20250313 | 102400 | 252001052750 | 202000 | 202250 | 202500 | 202000 | 2869 |
| 491 | 20250313 | 102300 | 251420353000 | 202500 | 202500 | 202500 | 202000 | 1311 |
| 492 | 20250313 | 102200 | 251155232000 | 202000 | 203000 | 203000 | 202000 | 2971 |
| 493 | 20250313 | 102100 | 250553545750 | 203000 | 203000 | 203000 | 202500 | 11569 |
| 494 | 20250313 | 102000 | 248210447250 | 203000 | 203000 | 203000 | 202500 | 1297 |
| 495 | 20250313 | 101900 | 247947450250 | 202500 | 202500 | 203000 | 202000 | 6000 |
| 496 | 20250313 | 101800 | 246732609000 | 202500 | 202500 | 202500 | 202000 | 2349 |
| 497 | 20250313 | 101700 | 246257405000 | 202500 | 202500 | 202500 | 202000 | 1758 |
| 498 | 20250313 | 101600 | 245901735250 | 202000 | 202000 | 202500 | 202000 | 5316 |
| 499 | 20250313 | 101500 | 244825766750 | 202500 | 202500 | 203000 | 202000 | 6526 |
| 500 | 20250313 | 101400 | 243504387750 | 202500 | 202500 | 203000 | 202000 | 21216 |
| 501 | 20250313 | 101300 | 239208396000 | 202500 | 202500 | 202500 | 202000 | 2814 |
| 502 | 20250313 | 101200 | 238639638750 | 202500 | 202000 | 202500 | 202000 | 1898 |
| 503 | 20250313 | 101100 | 238256088750 | 202000 | 201500 | 202500 | 201500 | 8931 |
| 504 | 20250313 | 101000 | 236452312500 | 201500 | 202000 | 202000 | 201500 | 3406 |
| 505 | 20250313 | 100900 | 235765772750 | 201500 | 202000 | 202500 | 201500 | 14089 |
| 506 | 20250313 | 100800 | 232920135750 | 202000 | 203000 | 203000 | 202000 | 7477 |
| 507 | 20250313 | 100700 | 231406258750 | 203000 | 202500 | 203000 | 202500 | 2338 |
| 508 | 20250313 | 100600 | 230932652500 | 203000 | 203000 | 203000 | 202500 | 2693 |
| 509 | 20250313 | 100500 | 230386944750 | 203000 | 203000 | 203000 | 202500 | 1976 |
| 510 | 20250313 | 100400 | 229986553250 | 202500 | 203000 | 203000 | 202500 | 8811 |
| 511 | 20250313 | 100300 | 228201451000 | 202500 | 203500 | 203500 | 202500 | 23038 |
| 512 | 20250313 | 100200 | 223524334750 | 203500 | 203250 | 203500 | 203000 | 3555 |
| 513 | 20250313 | 100100 | 222801712000 | 203250 | 203500 | 203500 | 203000 | 3296 |
| 514 | 20250313 | 100000 | 222131826500 | 203000 | 203500 | 203500 | 203000 | 3143 |
| 515 | 20250313 | 095900 | 221492539000 | 203000 | 203500 | 203500 | 203000 | 3069 |
| 516 | 20250313 | 095800 | 220868723250 | 203500 | 203500 | 203500 | 203000 | 4498 |
| 517 | 20250313 | 095700 | 219953578000 | 203500 | 204000 | 204000 | 203000 | 9531 |
| 518 | 20250313 | 095600 | 218014550500 | 203500 | 203500 | 204000 | 203000 | 27885 |
| 519 | 20250313 | 095500 | 212341052750 | 203500 | 203000 | 203500 | 202500 | 48320 |
| 520 | 20250313 | 095400 | 202527924250 | 203000 | 203000 | 203000 | 202500 | 3091 |
| 521 | 20250313 | 095300 | 201901028500 | 203000 | 203000 | 203000 | 202500 | 1396 |
| 522 | 20250313 | 095200 | 201617891250 | 203000 | 202500 | 203000 | 202500 | 4620 |
| 523 | 20250313 | 095100 | 200681496250 | 202500 | 202500 | 203000 | 202500 | 1826 |
| 524 | 20250313 | 095000 | 200311212750 | 202750 | 202500 | 203000 | 202000 | 9576 |
| 525 | 20250313 | 094900 | 198371133500 | 202000 | 202500 | 202500 | 202000 | 3252 |
| 526 | 20250313 | 094800 | 197713540750 | 202000 | 202750 | 202750 | 202000 | 8918 |
| 527 | 20250313 | 094700 | 195908867750 | 202750 | 203000 | 203000 | 202500 | 4882 |
| 528 | 20250313 | 094600 | 194919528250 | 203000 | 202500 | 203000 | 202500 | 2075 |
| 529 | 20250313 | 094500 | 194498805500 | 202500 | 202500 | 203000 | 202500 | 4740 |
| 530 | 20250313 | 094400 | 193538432750 | 202500 | 203000 | 203000 | 202500 | 7217 |
| 531 | 20250313 | 094300 | 192074319000 | 202500 | 203000 | 203000 | 202500 | 2763 |
| 532 | 20250313 | 094200 | 191513953500 | 203000 | 202500 | 203000 | 202000 | 5814 |
| 533 | 20250313 | 094100 | 190336213250 | 202500 | 202500 | 203000 | 202000 | 5796 |
| 534 | 20250313 | 094000 | 189161531000 | 202500 | 202500 | 203000 | 202000 | 8340 |
| 535 | 20250313 | 093900 | 187473167750 | 202000 | 203000 | 203000 | 202000 | 14518 |
| 536 | 20250313 | 093800 | 184533101000 | 203000 | 203000 | 203000 | 202500 | 12701 |
| 537 | 20250313 | 093700 | 181954963250 | 203000 | 203000 | 203000 | 202500 | 4320 |
| 538 | 20250313 | 093600 | 181078539750 | 203000 | 203000 | 203500 | 202500 | 21216 |
| 539 | 20250313 | 093500 | 176773081500 | 203250 | 202500 | 203500 | 202000 | 49513 |
| 540 | 20250313 | 093400 | 166723847250 | 202500 | 202000 | 203000 | 201500 | 47459 |
| 541 | 20250313 | 093300 | 157124501250 | 202000 | 202000 | 202000 | 201500 | 3326 |
| 542 | 20250313 | 093200 | 156453389500 | 202000 | 201500 | 202000 | 201500 | 4164 |
| 543 | 20250313 | 093100 | 155613588750 | 201500 | 201500 | 202000 | 201500 | 14673 |
| 544 | 20250313 | 093000 | 152654954500 | 202000 | 201500 | 202000 | 201500 | 8852 |
| 545 | 20250313 | 092900 | 150869431000 | 202000 | 201500 | 202000 | 201500 | 7078 |
| 546 | 20250313 | 092800 | 149441161250 | 201500 | 202000 | 202000 | 201500 | 8341 |
| 547 | 20250313 | 092700 | 147757472750 | 202000 | 201500 | 202000 | 201000 | 9195 |
| 548 | 20250313 | 092600 | 145904686750 | 201500 | 201500 | 202000 | 201000 | 9377 |
| 549 | 20250313 | 092500 | 144015513500 | 201500 | 201500 | 201500 | 201000 | 6358 |
| 550 | 20250313 | 092400 | 142734651750 | 201500 | 201500 | 201500 | 201000 | 3419 |
| 551 | 20250313 | 092300 | 142045989750 | 201000 | 201500 | 201500 | 201000 | 7966 |
| 552 | 20250313 | 092200 | 140441187250 | 201000 | 201500 | 201500 | 201000 | 6264 |
| 553 | 20250313 | 092100 | 139179209750 | 201500 | 202000 | 202000 | 201000 | 7984 |
| 554 | 20250313 | 092000 | 137570126000 | 202000 | 201500 | 202000 | 201000 | 17253 |
| 555 | 20250313 | 091900 | 134093829750 | 201500 | 201000 | 201500 | 200500 | 17768 |
| 556 | 20250313 | 091800 | 130522447500 | 200500 | 201000 | 201000 | 200500 | 8626 |
| 557 | 20250313 | 091700 | 128790365750 | 201000 | 201000 | 201500 | 200500 | 15244 |
| 558 | 20250313 | 091600 | 125727839250 | 201000 | 201500 | 201500 | 200500 | 14537 |
| 559 | 20250313 | 091500 | 122804665500 | 201000 | 201500 | 201500 | 201000 | 5179 |
| 560 | 20250313 | 091400 | 121762691500 | 201000 | 200500 | 201500 | 200500 | 7835 |
| 561 | 20250313 | 091300 | 120187450250 | 201000 | 200500 | 201500 | 200500 | 14134 |
| 562 | 20250313 | 091200 | 117347776250 | 200500 | 201000 | 201500 | 200500 | 7978 |
| 563 | 20250313 | 091100 | 115744980000 | 201500 | 200500 | 201500 | 200000 | 29034 |
| 564 | 20250313 | 091000 | 109918704000 | 200500 | 201500 | 201500 | 200500 | 26230 |
| 565 | 20250313 | 090900 | 104646564250 | 201500 | 201500 | 202000 | 201000 | 24594 |
| 566 | 20250313 | 090800 | 99692786000 | 201500 | 201750 | 202000 | 201000 | 18742 |
| 567 | 20250313 | 090700 | 95916893500 | 201500 | 202000 | 202500 | 201500 | 12378 |
| 568 | 20250313 | 090600 | 93420278000 | 202000 | 203000 | 203000 | 201500 | 36025 |
| 569 | 20250313 | 090500 | 86131284500 | 203000 | 203000 | 203000 | 202500 | 17993 |
| 570 | 20250313 | 090400 | 82480038750 | 203000 | 202500 | 203500 | 202500 | 27285 |
| 571 | 20250313 | 090300 | 76942614000 | 202500 | 202500 | 203000 | 202000 | 22505 |
| 572 | 20250313 | 090200 | 72381981000 | 203000 | 204000 | 204000 | 202000 | 45226 |
| 573 | 20250313 | 090100 | 63203453500 | 204000 | 203000 | 204500 | 203000 | 101957 |
| 574 | 20250313 | 090000 | 42430857750 | 203000 | 202500 | 203500 | 201000 | 209482 |