34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 3 | 20250313 | 184500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20250313 | 184400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20250313 | 184300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20250313 | 184200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20250313 | 184100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20250313 | 184000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20250313 | 183900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20250313 | 183800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20250313 | 183700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20250313 | 183600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20250313 | 183500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20250313 | 183400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20250313 | 183300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20250313 | 183200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20250313 | 183100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20250313 | 183000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20250313 | 182900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20250313 | 182800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20250313 | 182700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20250313 | 182600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20250313 | 182500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20250313 | 182400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20250313 | 182300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20250313 | 182200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20250313 | 182100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20250313 | 182000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20250313 | 181900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20250313 | 181800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20250313 | 181700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20250313 | 181600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 33 | 20250313 | 181500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20250313 | 181400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20250313 | 181300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20250313 | 181200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20250313 | 181100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20250313 | 181000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20250313 | 180900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20250313 | 180800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20250313 | 180700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20250313 | 180600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20250313 | 180500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20250313 | 180400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20250313 | 180300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20250313 | 180200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20250313 | 180100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20250313 | 180000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20250313 | 175900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20250313 | 175800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20250313 | 175700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20250313 | 175600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20250313 | 175500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20250313 | 175400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20250313 | 175300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20250313 | 175200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20250313 | 175100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20250313 | 175000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20250313 | 174900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20250313 | 174800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20250313 | 174700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20250313 | 174600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 63 | 20250313 | 174500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20250313 | 174400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20250313 | 174300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20250313 | 174200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20250313 | 174100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20250313 | 174000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20250313 | 173900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20250313 | 173800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20250313 | 173700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20250313 | 173600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20250313 | 173500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20250313 | 173400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20250313 | 173300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20250313 | 173200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20250313 | 173100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20250313 | 173000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20250313 | 172900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20250313 | 172800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20250313 | 172700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20250313 | 172600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20250313 | 172500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20250313 | 172400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20250313 | 172300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20250313 | 172200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20250313 | 172100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20250313 | 172000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20250313 | 171900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20250313 | 171800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20250313 | 171700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20250313 | 171600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 93 | 20250313 | 171500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20250313 | 171400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20250313 | 171300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20250313 | 171200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20250313 | 171100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20250313 | 171000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20250313 | 170900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20250313 | 170800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20250313 | 170700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20250313 | 170600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20250313 | 170500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20250313 | 170400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20250313 | 170300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20250313 | 170200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20250313 | 170100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20250313 | 170000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20250313 | 165900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20250313 | 165800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20250313 | 165700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20250313 | 165600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20250313 | 165500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20250313 | 165400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20250313 | 165300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20250313 | 165200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20250313 | 165100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20250313 | 165000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20250313 | 164900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20250313 | 164800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20250313 | 164700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20250313 | 164600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 123 | 20250313 | 164500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20250313 | 164400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20250313 | 164300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20250313 | 164200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20250313 | 164100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20250313 | 164000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20250313 | 163900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20250313 | 163800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20250313 | 163700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20250313 | 163600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20250313 | 163500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20250313 | 163400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20250313 | 163300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20250313 | 163200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20250313 | 163100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20250313 | 163000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20250313 | 162900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20250313 | 162800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20250313 | 162700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20250313 | 162600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20250313 | 162500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20250313 | 162400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20250313 | 162300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20250313 | 162200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20250313 | 162100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20250313 | 162000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20250313 | 161900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20250313 | 161800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20250313 | 161700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20250313 | 161600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 153 | 20250313 | 161500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20250313 | 161400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20250313 | 161300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20250313 | 161200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20250313 | 161100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20250313 | 161000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20250313 | 160900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20250313 | 160800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20250313 | 160700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20250313 | 160600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20250313 | 160500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20250313 | 160400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20250313 | 160300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20250313 | 160200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20250313 | 160100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20250313 | 160000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20250313 | 155900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20250313 | 155800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20250313 | 155700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20250313 | 155600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20250313 | 155500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20250313 | 155400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20250313 | 155300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20250313 | 155200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20250313 | 155100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20250313 | 155000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20250313 | 154900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20250313 | 154800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20250313 | 154700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20250313 | 154600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 183 | 20250313 | 154500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20250313 | 154400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20250313 | 154300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20250313 | 154200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20250313 | 154100 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20250313 | 154000 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20250313 | 153900 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20250313 | 153800 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20250313 | 153700 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20250313 | 153600 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20250313 | 153500 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20250313 | 153400 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20250313 | 153300 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20250313 | 153200 | 114039661300 | 201000 | 201000 | 201000 | 201000 | 192615 |
| 197 | 20250313 | 153100 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 198 | 20250313 | 153000 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 199 | 20250313 | 152900 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 200 | 20250313 | 152800 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 201 | 20250313 | 152700 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 202 | 20250313 | 152600 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 203 | 20250313 | 152500 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 204 | 20250313 | 152400 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 205 | 20250313 | 152300 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 206 | 20250313 | 152200 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 207 | 20250313 | 152100 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 208 | 20250313 | 152000 | 75324046300 | 197500 | 197500 | 197500 | 197500 | 0 |
| 209 | 20250313 | 151900 | 75324046300 | 197500 | 197500 | 197700 | 197400 | 2317 |
| 210 | 20250313 | 151800 | 74866359100 | 197500 | 197400 | 197500 | 197300 | 1652 |
| 211 | 20250313 | 151700 | 74540180150 | 197400 | 197300 | 197400 | 197300 | 1893 |
| 212 | 20250313 | 151600 | 74166522100 | 197350 | 197300 | 197350 | 197300 | 308 |
| 213 | 20250313 | 151500 | 74105749600 | 197300 | 197300 | 197350 | 197300 | 704 |
| 214 | 20250313 | 151400 | 73966847800 | 197300 | 197300 | 197350 | 197300 | 1338 |
| 215 | 20250313 | 151300 | 73702859000 | 197350 | 197400 | 197450 | 197300 | 2301 |
| 216 | 20250313 | 151200 | 73248669700 | 197450 | 197400 | 197450 | 197400 | 548 |
| 217 | 20250313 | 151100 | 73140485050 | 197450 | 197400 | 197500 | 197400 | 265 |
| 218 | 20250313 | 151000 | 73088164500 | 197500 | 197400 | 197500 | 197300 | 688 |
| 219 | 20250313 | 150900 | 72952354200 | 197300 | 197300 | 197400 | 197300 | 1170 |
| 220 | 20250313 | 150800 | 72721447150 | 197300 | 197300 | 197400 | 197200 | 1383 |
| 221 | 20250313 | 150700 | 72448587150 | 197300 | 197250 | 197300 | 197200 | 272 |
| 222 | 20250313 | 150600 | 72394935800 | 197200 | 197300 | 197300 | 197200 | 881 |
| 223 | 20250313 | 150500 | 72221186700 | 197300 | 197300 | 197300 | 197200 | 728 |
| 224 | 20250313 | 150400 | 72077598100 | 197200 | 197300 | 197300 | 197200 | 298 |
| 225 | 20250313 | 150300 | 72018812050 | 197300 | 197300 | 197300 | 197200 | 389 |
| 226 | 20250313 | 150200 | 71942064150 | 197200 | 197100 | 197300 | 197100 | 1875 |
| 227 | 20250313 | 150100 | 71572330150 | 197000 | 197200 | 197300 | 197000 | 1731 |
| 228 | 20250313 | 150000 | 71230982050 | 197200 | 197200 | 197300 | 197200 | 324 |
| 229 | 20250313 | 145900 | 71167074400 | 197200 | 197300 | 197300 | 197200 | 846 |
| 230 | 20250313 | 145800 | 71000209350 | 197300 | 197300 | 197300 | 197200 | 364 |
| 231 | 20250313 | 145700 | 70928421800 | 197200 | 197200 | 197300 | 197200 | 406 |
| 232 | 20250313 | 145600 | 70848353500 | 197300 | 197500 | 197500 | 197200 | 1384 |
| 233 | 20250313 | 145500 | 70575189900 | 197400 | 197300 | 197500 | 197300 | 2476 |
| 234 | 20250313 | 145400 | 70086296300 | 197400 | 197100 | 197400 | 197100 | 1719 |
| 235 | 20250313 | 145300 | 69747296100 | 197000 | 197100 | 197100 | 197000 | 381 |
| 236 | 20250313 | 145200 | 69672227800 | 197000 | 197000 | 197100 | 197000 | 745 |
| 237 | 20250313 | 145100 | 69525452900 | 197000 | 197200 | 197200 | 196900 | 1301 |
| 238 | 20250313 | 145000 | 69269076700 | 197200 | 197200 | 197200 | 197100 | 397 |
| 239 | 20250313 | 144900 | 69190819100 | 197100 | 197200 | 197200 | 197100 | 1894 |
| 240 | 20250313 | 144800 | 68817433300 | 197100 | 196900 | 197200 | 196900 | 2172 |
| 241 | 20250313 | 144700 | 68389630000 | 196800 | 196900 | 197000 | 196800 | 1340 |
| 242 | 20250313 | 144600 | 68125786200 | 196900 | 196900 | 197000 | 196900 | 912 |
| 243 | 20250313 | 144500 | 67946207550 | 197000 | 197200 | 197200 | 197000 | 2446 |
| 244 | 20250313 | 144400 | 67464195800 | 197200 | 197100 | 197200 | 197100 | 381 |
| 245 | 20250313 | 144300 | 67389093400 | 197200 | 197200 | 197200 | 197100 | 347 |
| 246 | 20250313 | 144200 | 67320692150 | 197100 | 197250 | 197300 | 197100 | 1673 |
| 247 | 20250313 | 144100 | 66990805400 | 197200 | 197200 | 197300 | 197200 | 337 |
| 248 | 20250313 | 144000 | 66924341650 | 197200 | 197200 | 197300 | 197100 | 1841 |
| 249 | 20250313 | 143900 | 66561286450 | 197200 | 197200 | 197200 | 197100 | 1060 |
| 250 | 20250313 | 143800 | 66352281100 | 197200 | 197100 | 197200 | 197100 | 811 |
| 251 | 20250313 | 143700 | 66192377500 | 197200 | 197200 | 197200 | 197100 | 637 |
| 252 | 20250313 | 143600 | 66066788550 | 197100 | 197100 | 197200 | 197100 | 813 |
| 253 | 20250313 | 143500 | 65906498350 | 197100 | 197200 | 197200 | 197100 | 440 |
| 254 | 20250313 | 143400 | 65819757400 | 197200 | 197100 | 197200 | 197100 | 916 |
| 255 | 20250313 | 143300 | 65639197600 | 197100 | 197100 | 197200 | 197100 | 305 |
| 256 | 20250313 | 143200 | 65579074750 | 197100 | 197000 | 197200 | 197000 | 344 |
| 257 | 20250313 | 143100 | 65511270750 | 197100 | 197100 | 197300 | 197100 | 600 |
| 258 | 20250313 | 143000 | 65392992850 | 197100 | 197400 | 197400 | 197000 | 2622 |
| 259 | 20250313 | 142900 | 64875839950 | 197400 | 197400 | 197400 | 197300 | 392 |
| 260 | 20250313 | 142800 | 64798492250 | 197350 | 197500 | 197500 | 197200 | 2807 |
| 261 | 20250313 | 142700 | 64244385200 | 197400 | 197500 | 197500 | 197400 | 341 |
| 262 | 20250313 | 142600 | 64177062000 | 197400 | 197400 | 197500 | 197350 | 1704 |
| 263 | 20250313 | 142500 | 63840655600 | 197400 | 197250 | 197400 | 197200 | 928 |
| 264 | 20250313 | 142400 | 63657547800 | 197250 | 196700 | 197300 | 196600 | 4171 |
| 265 | 20250313 | 142300 | 62836310050 | 196700 | 196600 | 196800 | 196500 | 1141 |
| 266 | 20250313 | 142200 | 62611941050 | 196600 | 196600 | 196600 | 196500 | 539 |
| 267 | 20250313 | 142100 | 62506021350 | 196500 | 196600 | 196600 | 196500 | 802 |
| 268 | 20250313 | 142000 | 62348410550 | 196600 | 196600 | 196600 | 196400 | 774 |
| 269 | 20250313 | 141900 | 62196319700 | 196500 | 196500 | 196600 | 196400 | 1839 |
| 270 | 20250313 | 141800 | 61834901900 | 196400 | 196600 | 196600 | 196400 | 713 |
| 271 | 20250313 | 141700 | 61694797800 | 196500 | 196600 | 196700 | 196500 | 1182 |
| 272 | 20250313 | 141600 | 61462383450 | 196600 | 196800 | 196800 | 196600 | 1156 |
| 273 | 20250313 | 141500 | 61235003200 | 196700 | 196800 | 196900 | 196700 | 256 |
| 274 | 20250313 | 141400 | 61184629800 | 196800 | 196700 | 196900 | 196700 | 699 |
| 275 | 20250313 | 141300 | 61047059700 | 196700 | 196600 | 196800 | 196600 | 1085 |
| 276 | 20250313 | 141200 | 60833613150 | 196700 | 196600 | 196700 | 196600 | 384 |
| 277 | 20250313 | 141100 | 60758086800 | 196700 | 196700 | 196700 | 196600 | 552 |
| 278 | 20250313 | 141000 | 60649520600 | 196700 | 196700 | 196700 | 196600 | 202 |
| 279 | 20250313 | 140900 | 60609795450 | 196700 | 196700 | 196750 | 196600 | 801 |
| 280 | 20250313 | 140800 | 60452258900 | 196700 | 196700 | 196800 | 196600 | 882 |
| 281 | 20250313 | 140700 | 60278761450 | 196700 | 196800 | 196800 | 196700 | 410 |
| 282 | 20250313 | 140600 | 60198099900 | 196800 | 196600 | 196800 | 196600 | 1064 |
| 283 | 20250313 | 140500 | 59988792750 | 196700 | 196600 | 196700 | 196600 | 510 |
| 284 | 20250313 | 140400 | 59888490200 | 196700 | 196700 | 196700 | 196600 | 233 |
| 285 | 20250313 | 140300 | 59842663450 | 196600 | 196700 | 196800 | 196600 | 367 |
| 286 | 20250313 | 140200 | 59770458750 | 196600 | 196800 | 196800 | 196600 | 170 |
| 287 | 20250313 | 140100 | 59737018500 | 196700 | 196900 | 196900 | 196600 | 480 |
| 288 | 20250313 | 140000 | 59642599300 | 196800 | 196900 | 196900 | 196700 | 372 |
| 289 | 20250313 | 135900 | 59569393400 | 196800 | 196900 | 196900 | 196800 | 279 |
| 290 | 20250313 | 135800 | 59514476200 | 196900 | 196800 | 196900 | 196750 | 367 |
| 291 | 20250313 | 135700 | 59442244700 | 196800 | 196900 | 196900 | 196800 | 176 |
| 292 | 20250313 | 135600 | 59407593200 | 196800 | 196900 | 196900 | 196700 | 134 |
| 293 | 20250313 | 135500 | 59381214000 | 196900 | 196700 | 197000 | 196700 | 1194 |
| 294 | 20250313 | 135400 | 59146237050 | 196700 | 196600 | 196700 | 196500 | 1030 |
| 295 | 20250313 | 135300 | 58943713400 | 196600 | 196600 | 196600 | 196500 | 391 |
| 296 | 20250313 | 135200 | 58866859500 | 196500 | 196600 | 196600 | 196500 | 229 |
| 297 | 20250313 | 135100 | 58821843250 | 196600 | 196600 | 196600 | 196500 | 516 |
| 298 | 20250313 | 135000 | 58720401150 | 196500 | 196600 | 196600 | 196500 | 236 |
| 299 | 20250313 | 134900 | 58674018150 | 196500 | 196500 | 196600 | 196500 | 89 |
| 300 | 20250313 | 134800 | 58656522950 | 196600 | 196500 | 196600 | 196500 | 443 |
| 301 | 20250313 | 134700 | 58569466150 | 196500 | 196450 | 196600 | 196400 | 930 |
| 302 | 20250313 | 134600 | 58386726050 | 196450 | 196300 | 196500 | 196200 | 1475 |
| 303 | 20250313 | 134500 | 58097107350 | 196300 | 196400 | 196400 | 196200 | 3705 |
| 304 | 20250313 | 134400 | 57369920400 | 196400 | 196400 | 196400 | 196300 | 114 |
| 305 | 20250313 | 134300 | 57347532800 | 196300 | 196300 | 196400 | 196300 | 357 |
| 306 | 20250313 | 134200 | 57277429700 | 196400 | 196400 | 196400 | 196300 | 1011 |
| 307 | 20250313 | 134100 | 57078882450 | 196400 | 196300 | 196400 | 196300 | 145 |
| 308 | 20250313 | 134000 | 57050412000 | 196300 | 196450 | 196500 | 196300 | 1902 |
| 309 | 20250313 | 133900 | 56676867000 | 196500 | 196500 | 196500 | 196400 | 128 |
| 310 | 20250313 | 133800 | 56651719700 | 196500 | 196500 | 196500 | 196400 | 764 |
| 311 | 20250313 | 133700 | 56501655650 | 196400 | 196400 | 196500 | 196400 | 1188 |
| 312 | 20250313 | 133600 | 56268252700 | 196400 | 196400 | 196500 | 196400 | 283 |
| 313 | 20250313 | 133500 | 56212661600 | 196400 | 196450 | 196500 | 196400 | 206 |
| 314 | 20250313 | 133400 | 56172191850 | 196500 | 196500 | 196500 | 196400 | 362 |
| 315 | 20250313 | 133300 | 56101082900 | 196400 | 196400 | 196500 | 196400 | 530 |
| 316 | 20250313 | 133200 | 55996983850 | 196400 | 196450 | 196500 | 196400 | 460 |
| 317 | 20250313 | 133100 | 55906601100 | 196400 | 196400 | 196500 | 196400 | 309 |
| 318 | 20250313 | 133000 | 55845906100 | 196400 | 196400 | 196500 | 196400 | 279 |
| 319 | 20250313 | 132900 | 55791103350 | 196400 | 196500 | 196500 | 196400 | 537 |
| 320 | 20250313 | 132800 | 55685608950 | 196400 | 196450 | 196500 | 196400 | 150 |
| 321 | 20250313 | 132700 | 55656143550 | 196400 | 196500 | 196600 | 196400 | 1556 |
| 322 | 20250313 | 132600 | 55350385550 | 196600 | 196600 | 196600 | 196500 | 736 |
| 323 | 20250313 | 132500 | 55205755500 | 196600 | 196600 | 196600 | 196500 | 279 |
| 324 | 20250313 | 132400 | 55150913300 | 196500 | 196600 | 196600 | 196500 | 258 |
| 325 | 20250313 | 132300 | 55100210950 | 196600 | 196600 | 196600 | 196500 | 184 |
| 326 | 20250313 | 132200 | 55064048100 | 196600 | 196600 | 196600 | 196500 | 830 |
| 327 | 20250313 | 132100 | 54900883300 | 196600 | 196500 | 196600 | 196500 | 169 |
| 328 | 20250313 | 132000 | 54867663550 | 196500 | 196600 | 196600 | 196500 | 253 |
| 329 | 20250313 | 131900 | 54817941050 | 196600 | 196600 | 196600 | 196500 | 614 |
| 330 | 20250313 | 131800 | 54697232200 | 196600 | 196700 | 196700 | 196500 | 707 |
| 331 | 20250313 | 131700 | 54558234000 | 196700 | 196700 | 196700 | 196600 | 114 |
| 332 | 20250313 | 131600 | 54535814550 | 196700 | 196700 | 196700 | 196600 | 528 |
| 333 | 20250313 | 131500 | 54431976000 | 196600 | 196700 | 196750 | 196600 | 365 |
| 334 | 20250313 | 131400 | 54360187550 | 196700 | 196600 | 196700 | 196500 | 343 |
| 335 | 20250313 | 131300 | 54292746250 | 196600 | 196550 | 196650 | 196500 | 1365 |
| 336 | 20250313 | 131200 | 54024398850 | 196600 | 196600 | 196600 | 196500 | 253 |
| 337 | 20250313 | 131100 | 53974671050 | 196600 | 196600 | 196600 | 196500 | 174 |
| 338 | 20250313 | 131000 | 53940468950 | 196500 | 196600 | 196600 | 196500 | 116 |
| 339 | 20250313 | 130900 | 53917670950 | 196600 | 196550 | 196600 | 196500 | 352 |
| 340 | 20250313 | 130800 | 53848476800 | 196600 | 196800 | 196800 | 196500 | 371 |
| 341 | 20250313 | 130700 | 53775517500 | 196750 | 196600 | 196800 | 196500 | 352 |
| 342 | 20250313 | 130600 | 53706288850 | 196600 | 196500 | 196700 | 196400 | 993 |
| 343 | 20250313 | 130500 | 53511141500 | 196400 | 196400 | 196500 | 196400 | 271 |
| 344 | 20250313 | 130400 | 53457909350 | 196400 | 196600 | 196600 | 196400 | 847 |
| 345 | 20250313 | 130300 | 53291472500 | 196500 | 196600 | 196600 | 196500 | 543 |
| 346 | 20250313 | 130200 | 53184754650 | 196600 | 196550 | 196600 | 196500 | 665 |
| 347 | 20250313 | 130100 | 53054079550 | 196500 | 196800 | 196800 | 196500 | 3141 |
| 348 | 20250313 | 130000 | 52436360800 | 196800 | 196800 | 196800 | 196700 | 207 |
| 349 | 20250313 | 125900 | 52395631450 | 196700 | 196800 | 196900 | 196700 | 1702 |
| 350 | 20250313 | 125800 | 52060678250 | 196900 | 196800 | 196900 | 196800 | 576 |
| 351 | 20250313 | 125700 | 51947303350 | 196900 | 197000 | 197000 | 196800 | 863 |
| 352 | 20250313 | 125600 | 51777374700 | 197000 | 196950 | 197000 | 196900 | 594 |
| 353 | 20250313 | 125500 | 51660406600 | 196950 | 196950 | 197000 | 196900 | 159 |
| 354 | 20250313 | 125400 | 51629091500 | 197000 | 196900 | 197000 | 196850 | 374 |
| 355 | 20250313 | 125300 | 51555445100 | 196850 | 196900 | 196900 | 196800 | 1487 |
| 356 | 20250313 | 125200 | 51262665550 | 196850 | 196900 | 196900 | 196800 | 326 |
| 357 | 20250313 | 125100 | 51198495800 | 196900 | 196800 | 196900 | 196800 | 371 |
| 358 | 20250313 | 125000 | 51125470400 | 196800 | 196800 | 196900 | 196800 | 515 |
| 359 | 20250313 | 124900 | 51024113850 | 196900 | 196900 | 197000 | 196800 | 1305 |
| 360 | 20250313 | 124800 | 50767156950 | 197000 | 197000 | 197000 | 196900 | 313 |
| 361 | 20250313 | 124700 | 50705517700 | 197000 | 196950 | 197000 | 196900 | 452 |
| 362 | 20250313 | 124600 | 50616485150 | 197000 | 196950 | 197000 | 196900 | 338 |
| 363 | 20250313 | 124500 | 50549913850 | 197000 | 197000 | 197000 | 196900 | 321 |
| 364 | 20250313 | 124400 | 50486698450 | 197000 | 197000 | 197100 | 196900 | 5593 |
| 365 | 20250313 | 124300 | 49384906000 | 197000 | 197000 | 197100 | 197000 | 3955 |
| 366 | 20250313 | 124200 | 48605748250 | 197100 | 197200 | 197200 | 197000 | 254 |
| 367 | 20250313 | 124100 | 48555694550 | 197100 | 197100 | 197200 | 197000 | 217 |
| 368 | 20250313 | 124000 | 48512924750 | 197100 | 197100 | 197200 | 197000 | 320 |
| 369 | 20250313 | 123900 | 48449850700 | 197100 | 197000 | 197200 | 197000 | 212 |
| 370 | 20250313 | 123800 | 48408064650 | 197050 | 197200 | 197200 | 197000 | 384 |
| 371 | 20250313 | 123700 | 48332377750 | 197200 | 197100 | 197200 | 197000 | 478 |
| 372 | 20250313 | 123600 | 48238163100 | 197100 | 197200 | 197200 | 197000 | 1744 |
| 373 | 20250313 | 123500 | 47894425150 | 197200 | 197200 | 197200 | 197100 | 154 |
| 374 | 20250313 | 123400 | 47864059500 | 197200 | 197200 | 197200 | 197100 | 266 |
| 375 | 20250313 | 123300 | 47811615350 | 197200 | 197100 | 197200 | 197100 | 225 |
| 376 | 20250313 | 123200 | 47767250200 | 197150 | 197100 | 197200 | 197100 | 104 |
| 377 | 20250313 | 123100 | 47746745400 | 197100 | 197200 | 197200 | 197100 | 244 |
| 378 | 20250313 | 123000 | 47698640500 | 197200 | 197150 | 197200 | 197100 | 116 |
| 379 | 20250313 | 122900 | 47675766650 | 197200 | 197100 | 197200 | 197100 | 226 |
| 380 | 20250313 | 122800 | 47631208450 | 197200 | 197200 | 197200 | 197100 | 219 |
| 381 | 20250313 | 122700 | 47588024850 | 197200 | 197350 | 197400 | 197100 | 991 |
| 382 | 20250313 | 122600 | 47392519050 | 197300 | 197400 | 197400 | 197300 | 273 |
| 383 | 20250313 | 122500 | 47338649500 | 197300 | 197300 | 197400 | 197300 | 133 |
| 384 | 20250313 | 122400 | 47312402300 | 197350 | 197300 | 197400 | 197300 | 164 |
| 385 | 20250313 | 122300 | 47280039450 | 197400 | 197200 | 197400 | 197100 | 1443 |
| 386 | 20250313 | 122200 | 46995435150 | 197200 | 197200 | 197200 | 197100 | 244 |
| 387 | 20250313 | 122100 | 46947332750 | 197150 | 197200 | 197200 | 197100 | 192 |
| 388 | 20250313 | 122000 | 46909478400 | 197100 | 197150 | 197200 | 197100 | 253 |
| 389 | 20250313 | 121900 | 46859607950 | 197150 | 197150 | 197200 | 197100 | 244 |
| 390 | 20250313 | 121800 | 46811508050 | 197150 | 197300 | 197400 | 197100 | 945 |
| 391 | 20250313 | 121700 | 46625100800 | 197300 | 197100 | 197400 | 197100 | 1829 |
| 392 | 20250313 | 121600 | 46264395750 | 197100 | 197100 | 197200 | 197100 | 421 |
| 393 | 20250313 | 121500 | 46181392600 | 197100 | 197100 | 197200 | 197100 | 742 |
| 394 | 20250313 | 121400 | 46035138850 | 197100 | 197100 | 197200 | 197100 | 365 |
| 395 | 20250313 | 121300 | 45963189450 | 197200 | 197150 | 197200 | 197100 | 188 |
| 396 | 20250313 | 121200 | 45926127100 | 197150 | 197100 | 197200 | 197100 | 375 |
| 397 | 20250313 | 121100 | 45852209250 | 197100 | 197100 | 197200 | 197100 | 278 |
| 398 | 20250313 | 121000 | 45797410400 | 197100 | 197100 | 197200 | 197000 | 752 |
| 399 | 20250313 | 120900 | 45649180900 | 197000 | 197200 | 197200 | 197000 | 2466 |
| 400 | 20250313 | 120800 | 45163160450 | 197200 | 197200 | 197200 | 197100 | 365 |
| 401 | 20250313 | 120700 | 45091215400 | 197200 | 197150 | 197200 | 197100 | 717 |
| 402 | 20250313 | 120600 | 44949876300 | 197100 | 197200 | 197200 | 197100 | 678 |
| 403 | 20250313 | 120500 | 44816201050 | 197200 | 197250 | 197300 | 197100 | 1943 |
| 404 | 20250313 | 120400 | 44433053900 | 197300 | 197450 | 197500 | 197200 | 3909 |
| 405 | 20250313 | 120300 | 43661575950 | 197450 | 197500 | 197600 | 197400 | 1204 |
| 406 | 20250313 | 120200 | 43423797350 | 197500 | 197450 | 197500 | 197450 | 438 |
| 407 | 20250313 | 120100 | 43337295250 | 197450 | 197500 | 197600 | 197400 | 594 |
| 408 | 20250313 | 120000 | 43219979600 | 197500 | 197450 | 197500 | 197400 | 1322 |
| 409 | 20250313 | 115900 | 42958908800 | 197450 | 197450 | 197500 | 197400 | 273 |
| 410 | 20250313 | 115800 | 42905006700 | 197500 | 197400 | 197600 | 197400 | 1199 |
| 411 | 20250313 | 115700 | 42668200900 | 197500 | 197450 | 197500 | 197400 | 363 |
| 412 | 20250313 | 115600 | 42596522200 | 197400 | 197400 | 197500 | 197400 | 163 |
| 413 | 20250313 | 115500 | 42564339550 | 197400 | 197400 | 197500 | 197400 | 475 |
| 414 | 20250313 | 115400 | 42470568200 | 197400 | 197500 | 197500 | 197400 | 264 |
| 415 | 20250313 | 115300 | 42418435750 | 197400 | 197500 | 197500 | 197400 | 315 |
| 416 | 20250313 | 115200 | 42356240550 | 197500 | 197500 | 197600 | 197400 | 121 |
| 417 | 20250313 | 115100 | 42332344250 | 197500 | 197600 | 197600 | 197400 | 1814 |
| 418 | 20250313 | 115000 | 41974080700 | 197500 | 197600 | 197600 | 197500 | 3076 |
| 419 | 20250313 | 114900 | 41366371300 | 197700 | 197700 | 197800 | 197600 | 3509 |
| 420 | 20250313 | 114800 | 40672666450 | 197800 | 197800 | 197800 | 197700 | 205 |
| 421 | 20250313 | 114700 | 40632133000 | 197700 | 197700 | 197800 | 197700 | 510 |
| 422 | 20250313 | 114600 | 40531290950 | 197800 | 197800 | 197800 | 197700 | 285 |
| 423 | 20250313 | 114500 | 40474926550 | 197750 | 197900 | 197900 | 197700 | 2477 |
| 424 | 20250313 | 114400 | 39984984800 | 197800 | 197800 | 197900 | 197800 | 471 |
| 425 | 20250313 | 114300 | 39891814000 | 197800 | 197900 | 197900 | 197800 | 248 |
| 426 | 20250313 | 114200 | 39842751500 | 197800 | 197900 | 197900 | 197800 | 215 |
| 427 | 20250313 | 114100 | 39800216650 | 197900 | 197900 | 198000 | 197800 | 472 |
| 428 | 20250313 | 114000 | 39706815300 | 198000 | 197900 | 198000 | 197800 | 395 |
| 429 | 20250313 | 113900 | 39628669400 | 197800 | 197950 | 198000 | 197800 | 297 |
| 430 | 20250313 | 113800 | 39569905200 | 197900 | 197900 | 198000 | 197800 | 383 |
| 431 | 20250313 | 113700 | 39494112550 | 197900 | 197900 | 197950 | 197900 | 591 |
| 432 | 20250313 | 113600 | 39377151800 | 197900 | 198000 | 198000 | 197900 | 202 |
| 433 | 20250313 | 113500 | 39337167350 | 198000 | 198000 | 198000 | 197900 | 201 |
| 434 | 20250313 | 113400 | 39297379600 | 197900 | 197900 | 198000 | 197800 | 2560 |
| 435 | 20250313 | 113300 | 38790756900 | 197900 | 197950 | 198000 | 197900 | 325 |
| 436 | 20250313 | 113200 | 38726435550 | 197900 | 198000 | 198100 | 197900 | 2303 |
| 437 | 20250313 | 113100 | 38270483500 | 198100 | 198200 | 198200 | 198000 | 1344 |
| 438 | 20250313 | 113000 | 38004274450 | 198100 | 198300 | 198400 | 198100 | 1696 |
| 439 | 20250313 | 112900 | 37668124050 | 198400 | 198300 | 198400 | 198300 | 424 |
| 440 | 20250313 | 112800 | 37584021100 | 198400 | 198400 | 198400 | 198300 | 125 |
| 441 | 20250313 | 112700 | 37559229450 | 198300 | 198350 | 198400 | 198300 | 206 |
| 442 | 20250313 | 112600 | 37518369150 | 198350 | 198400 | 198450 | 198300 | 251 |
| 443 | 20250313 | 112500 | 37468577800 | 198300 | 198350 | 198400 | 198300 | 174 |
| 444 | 20250313 | 112400 | 37434069750 | 198400 | 198500 | 198500 | 198300 | 298 |
| 445 | 20250313 | 112300 | 37374955600 | 198400 | 198300 | 198400 | 198200 | 892 |
| 446 | 20250313 | 112200 | 37198010350 | 198400 | 198400 | 198400 | 198300 | 1185 |
| 447 | 20250313 | 112100 | 36963020900 | 198300 | 198300 | 198400 | 198300 | 237 |
| 448 | 20250313 | 112000 | 36916018100 | 198300 | 198300 | 198400 | 198300 | 365 |
| 449 | 20250313 | 111900 | 36843634600 | 198300 | 198350 | 198400 | 198300 | 134 |
| 450 | 20250313 | 111800 | 36817058600 | 198400 | 198300 | 198500 | 198300 | 259 |
| 451 | 20250313 | 111700 | 36765684200 | 198400 | 198400 | 198500 | 198300 | 494 |
| 452 | 20250313 | 111600 | 36667685150 | 198500 | 198400 | 198550 | 198400 | 400 |
| 453 | 20250313 | 111500 | 36588309850 | 198500 | 198500 | 198600 | 198400 | 545 |
| 454 | 20250313 | 111400 | 36480170100 | 198400 | 198500 | 198600 | 198400 | 162 |
| 455 | 20250313 | 111300 | 36448013250 | 198400 | 198550 | 198600 | 198400 | 219 |
| 456 | 20250313 | 111200 | 36404545050 | 198500 | 198500 | 198600 | 198400 | 302 |
| 457 | 20250313 | 111100 | 36344606100 | 198400 | 198500 | 198600 | 198400 | 470 |
| 458 | 20250313 | 111000 | 36251331050 | 198400 | 198500 | 198600 | 198400 | 236 |
| 459 | 20250313 | 110900 | 36204481650 | 198500 | 198600 | 198600 | 198400 | 246 |
| 460 | 20250313 | 110800 | 36155644600 | 198600 | 198700 | 198700 | 198200 | 3452 |
| 461 | 20250313 | 110700 | 35470789800 | 198600 | 198600 | 198700 | 198600 | 293 |
| 462 | 20250313 | 110600 | 35412595500 | 198600 | 198650 | 198700 | 198600 | 206 |
| 463 | 20250313 | 110500 | 35371673650 | 198600 | 198600 | 198700 | 198600 | 224 |
| 464 | 20250313 | 110400 | 35327185500 | 198650 | 198550 | 198700 | 198550 | 1223 |
| 465 | 20250313 | 110300 | 35084294550 | 198500 | 198500 | 198600 | 198500 | 155 |
| 466 | 20250313 | 110200 | 35053524050 | 198600 | 198500 | 198600 | 198500 | 456 |
| 467 | 20250313 | 110100 | 34963000200 | 198600 | 198600 | 198600 | 198500 | 754 |
| 468 | 20250313 | 110000 | 34813321600 | 198500 | 198700 | 198800 | 198500 | 604 |
| 469 | 20250313 | 105900 | 34693328050 | 198600 | 198700 | 198700 | 198600 | 1194 |
| 470 | 20250313 | 105800 | 34456185350 | 198700 | 198700 | 198800 | 198600 | 347 |
| 471 | 20250313 | 105700 | 34387237650 | 198700 | 198700 | 198800 | 198700 | 467 |
| 472 | 20250313 | 105600 | 34294441150 | 198800 | 198700 | 198800 | 198600 | 1182 |
| 473 | 20250313 | 105500 | 34059586050 | 198600 | 198700 | 198700 | 198600 | 508 |
| 474 | 20250313 | 105400 | 33958682900 | 198700 | 198700 | 198800 | 198600 | 679 |
| 475 | 20250313 | 105300 | 33823764400 | 198700 | 198800 | 198800 | 198600 | 558 |
| 476 | 20250313 | 105200 | 33712884700 | 198800 | 198700 | 198800 | 198700 | 2410 |
| 477 | 20250313 | 105100 | 33233934100 | 198700 | 198700 | 198700 | 198600 | 1487 |
| 478 | 20250313 | 105000 | 32938605100 | 198600 | 198600 | 198700 | 198600 | 761 |
| 479 | 20250313 | 104900 | 32787465800 | 198700 | 198600 | 198700 | 198500 | 1240 |
| 480 | 20250313 | 104800 | 32541202650 | 198600 | 198350 | 198600 | 198350 | 2790 |
| 481 | 20250313 | 104700 | 31987516900 | 198300 | 198300 | 198400 | 198300 | 125 |
| 482 | 20250313 | 104600 | 31962726200 | 198300 | 198400 | 198400 | 198300 | 129 |
| 483 | 20250313 | 104500 | 31937135950 | 198300 | 198250 | 198400 | 198200 | 1921 |
| 484 | 20250313 | 104400 | 31556204150 | 198200 | 198500 | 198500 | 198200 | 554 |
| 485 | 20250313 | 104300 | 31446346100 | 198400 | 198500 | 198500 | 198400 | 257 |
| 486 | 20250313 | 104200 | 31395353200 | 198400 | 198300 | 198500 | 198200 | 1424 |
| 487 | 20250313 | 104100 | 31112927550 | 198300 | 198600 | 198600 | 198300 | 358 |
| 488 | 20250313 | 104000 | 31041871050 | 198600 | 198500 | 198600 | 198100 | 2663 |
| 489 | 20250313 | 103900 | 30513743250 | 198500 | 198600 | 198700 | 198500 | 775 |
| 490 | 20250313 | 103800 | 30359851750 | 198700 | 198700 | 198800 | 198600 | 765 |
| 491 | 20250313 | 103700 | 30207868150 | 198700 | 198800 | 198800 | 198700 | 192 |
| 492 | 20250313 | 103600 | 30169712550 | 198800 | 198800 | 198900 | 198700 | 274 |
| 493 | 20250313 | 103500 | 30115244750 | 198800 | 198800 | 198900 | 198800 | 813 |
| 494 | 20250313 | 103400 | 29953611100 | 198800 | 198800 | 198900 | 198800 | 2255 |
| 495 | 20250313 | 103300 | 29505276450 | 198900 | 198500 | 198900 | 198500 | 3791 |
| 496 | 20250313 | 103200 | 28751886700 | 198600 | 198600 | 198600 | 198500 | 108 |
| 497 | 20250313 | 103100 | 28730443500 | 198600 | 198600 | 198600 | 198500 | 59 |
| 498 | 20250313 | 103000 | 28718729200 | 198600 | 198700 | 198700 | 198500 | 1122 |
| 499 | 20250313 | 102900 | 28495925250 | 198700 | 198550 | 198700 | 198500 | 2153 |
| 500 | 20250313 | 102800 | 28068344950 | 198600 | 198600 | 198600 | 198500 | 123 |
| 501 | 20250313 | 102700 | 28043919100 | 198600 | 198550 | 198600 | 198500 | 208 |
| 502 | 20250313 | 102600 | 28002619900 | 198550 | 198500 | 198600 | 198500 | 110 |
| 503 | 20250313 | 102500 | 27980776500 | 198500 | 198550 | 198600 | 198300 | 2653 |
| 504 | 20250313 | 102400 | 27454128650 | 198600 | 198500 | 198600 | 198500 | 998 |
| 505 | 20250313 | 102300 | 27255934500 | 198500 | 198300 | 198600 | 198200 | 4257 |
| 506 | 20250313 | 102200 | 26411173650 | 198200 | 198300 | 198300 | 198200 | 491 |
| 507 | 20250313 | 102100 | 26313819300 | 198300 | 198300 | 198400 | 198300 | 286 |
| 508 | 20250313 | 102000 | 26257103150 | 198300 | 198300 | 198400 | 198300 | 224 |
| 509 | 20250313 | 101900 | 26212677200 | 198400 | 198350 | 198400 | 198300 | 284 |
| 510 | 20250313 | 101800 | 26156355750 | 198400 | 198200 | 198400 | 198200 | 1247 |
| 511 | 20250313 | 101700 | 25909112450 | 198200 | 198200 | 198300 | 198100 | 142 |
| 512 | 20250313 | 101600 | 25880971850 | 198200 | 198400 | 198400 | 198100 | 1611 |
| 513 | 20250313 | 101500 | 25561644200 | 198300 | 198300 | 198400 | 198300 | 154 |
| 514 | 20250313 | 101400 | 25531099950 | 198300 | 198200 | 198400 | 198150 | 2319 |
| 515 | 20250313 | 101300 | 25071347000 | 198200 | 198100 | 198200 | 198100 | 71 |
| 516 | 20250313 | 101200 | 25057278000 | 198000 | 198100 | 198200 | 198000 | 1401 |
| 517 | 20250313 | 101100 | 24779743900 | 198100 | 198100 | 198100 | 198000 | 91 |
| 518 | 20250313 | 101000 | 24761723200 | 198000 | 198000 | 198100 | 197900 | 2131 |
| 519 | 20250313 | 100900 | 24339842600 | 198000 | 198300 | 198300 | 198000 | 2609 |
| 520 | 20250313 | 100800 | 23822832900 | 198300 | 198300 | 198400 | 198200 | 422 |
| 521 | 20250313 | 100700 | 23739155200 | 198300 | 198250 | 198400 | 198200 | 850 |
| 522 | 20250313 | 100600 | 23570602000 | 198300 | 198200 | 198300 | 198200 | 183 |
| 523 | 20250313 | 100500 | 23534326050 | 198300 | 198300 | 198300 | 198200 | 360 |
| 524 | 20250313 | 100400 | 23462960950 | 198300 | 198200 | 198300 | 198200 | 253 |
| 525 | 20250313 | 100300 | 23412814750 | 198300 | 198400 | 198400 | 198000 | 724 |
| 526 | 20250313 | 100200 | 23269325500 | 198400 | 198300 | 198400 | 198300 | 237 |
| 527 | 20250313 | 100100 | 23222326000 | 198400 | 198200 | 198400 | 198200 | 601 |
| 528 | 20250313 | 100000 | 23103178450 | 198200 | 198100 | 198200 | 198000 | 1092 |
| 529 | 20250313 | 095900 | 22886834050 | 198200 | 198400 | 198500 | 198100 | 1776 |
| 530 | 20250313 | 095800 | 22534706300 | 198400 | 198400 | 198500 | 198300 | 1654 |
| 531 | 20250313 | 095700 | 22206554950 | 198400 | 198600 | 198600 | 198400 | 837 |
| 532 | 20250313 | 095600 | 22040420550 | 198600 | 198450 | 198600 | 198400 | 701 |
| 533 | 20250313 | 095500 | 21901259700 | 198500 | 198400 | 198500 | 198300 | 1392 |
| 534 | 20250313 | 095400 | 21625030950 | 198500 | 198300 | 198500 | 198300 | 644 |
| 535 | 20250313 | 095300 | 21497265600 | 198300 | 198400 | 198400 | 198300 | 397 |
| 536 | 20250313 | 095200 | 21418515600 | 198400 | 198400 | 198500 | 198300 | 513 |
| 537 | 20250313 | 095100 | 21316725200 | 198500 | 198300 | 198600 | 198300 | 3835 |
| 538 | 20250313 | 095000 | 20555688400 | 198300 | 198200 | 198400 | 198200 | 1696 |
| 539 | 20250313 | 094900 | 20219341600 | 198200 | 198000 | 198400 | 198000 | 1803 |
| 540 | 20250313 | 094800 | 19862044000 | 198000 | 197950 | 198100 | 197900 | 915 |
| 541 | 20250313 | 094700 | 19680866800 | 198000 | 198000 | 198100 | 197900 | 539 |
| 542 | 20250313 | 094600 | 19574138000 | 198100 | 198000 | 198100 | 198000 | 680 |
| 543 | 20250313 | 094500 | 19439475650 | 198000 | 198100 | 198100 | 198000 | 313 |
| 544 | 20250313 | 094400 | 19377489900 | 198100 | 198000 | 198100 | 197900 | 1179 |
| 545 | 20250313 | 094300 | 19144030600 | 198000 | 198000 | 198100 | 197900 | 740 |
| 546 | 20250313 | 094200 | 18997516400 | 198000 | 197900 | 198000 | 197900 | 368 |
| 547 | 20250313 | 094100 | 18924661400 | 198000 | 198000 | 198000 | 197900 | 756 |
| 548 | 20250313 | 094000 | 18775015650 | 198000 | 198200 | 198200 | 197800 | 3023 |
| 549 | 20250313 | 093900 | 18176527850 | 198300 | 198300 | 198400 | 198100 | 1921 |
| 550 | 20250313 | 093800 | 17795793950 | 198300 | 198300 | 198400 | 198200 | 1335 |
| 551 | 20250313 | 093700 | 17531067550 | 198300 | 198200 | 198500 | 198200 | 1081 |
| 552 | 20250313 | 093600 | 17316698350 | 198300 | 198100 | 198400 | 198000 | 3238 |
| 553 | 20250313 | 093500 | 16674957250 | 198000 | 198100 | 198100 | 198000 | 415 |
| 554 | 20250313 | 093400 | 16592784050 | 198100 | 197800 | 198100 | 197800 | 1535 |
| 555 | 20250313 | 093300 | 16288946000 | 197900 | 197800 | 197900 | 197700 | 361 |
| 556 | 20250313 | 093200 | 16217536300 | 197800 | 197900 | 198000 | 197700 | 709 |
| 557 | 20250313 | 093100 | 16077282650 | 197900 | 198000 | 198000 | 197900 | 997 |
| 558 | 20250313 | 093000 | 15879951150 | 198000 | 198100 | 198100 | 198000 | 905 |
| 559 | 20250313 | 092900 | 15700747400 | 198000 | 198000 | 198100 | 198000 | 736 |
| 560 | 20250313 | 092800 | 15555014150 | 198000 | 198100 | 198100 | 197900 | 1309 |
| 561 | 20250313 | 092700 | 15295828050 | 198000 | 198400 | 198400 | 198000 | 2909 |
| 562 | 20250313 | 092600 | 14719391750 | 198300 | 198400 | 198500 | 198300 | 954 |
| 563 | 20250313 | 092500 | 14530179150 | 198300 | 198400 | 198600 | 198300 | 1122 |
| 564 | 20250313 | 092400 | 14307524000 | 198400 | 198400 | 198500 | 198300 | 252 |
| 565 | 20250313 | 092300 | 14257532500 | 198400 | 198300 | 198600 | 198300 | 1097 |
| 566 | 20250313 | 092200 | 14039911000 | 198300 | 198300 | 198500 | 198300 | 477 |
| 567 | 20250313 | 092100 | 13945294700 | 198400 | 198400 | 198400 | 198300 | 994 |
| 568 | 20250313 | 092000 | 13748144900 | 198500 | 198700 | 198700 | 198400 | 975 |
| 569 | 20250313 | 091900 | 13554524200 | 198600 | 198400 | 198700 | 198350 | 3121 |
| 570 | 20250313 | 091800 | 12934937400 | 198500 | 198400 | 198500 | 198200 | 1089 |
| 571 | 20250313 | 091700 | 12718951950 | 198400 | 198200 | 198400 | 198200 | 409 |
| 572 | 20250313 | 091600 | 12637841700 | 198200 | 198200 | 198600 | 198000 | 3533 |
| 573 | 20250313 | 091500 | 11937235200 | 198200 | 198100 | 198300 | 198000 | 1551 |
| 574 | 20250313 | 091400 | 11629832300 | 198100 | 198000 | 198300 | 198000 | 1625 |
| 575 | 20250313 | 091300 | 11307968950 | 198100 | 198200 | 198300 | 198000 | 1146 |
| 576 | 20250313 | 091200 | 11080925900 | 198200 | 198200 | 198300 | 198100 | 631 |
| 577 | 20250313 | 091100 | 10955859900 | 198200 | 198100 | 198300 | 198000 | 1407 |
| 578 | 20250313 | 091000 | 10677169450 | 198100 | 198200 | 198400 | 198100 | 1284 |
| 579 | 20250313 | 090900 | 10422616200 | 198200 | 198300 | 198800 | 198200 | 5741 |
| 580 | 20250313 | 090800 | 9283504700 | 198300 | 198300 | 198400 | 198100 | 1695 |
| 581 | 20250313 | 090700 | 8947504700 | 198400 | 198200 | 198500 | 198100 | 3193 |
| 582 | 20250313 | 090600 | 8314317800 | 198200 | 197900 | 198200 | 197800 | 1725 |
| 583 | 20250313 | 090500 | 7972774100 | 197900 | 198000 | 198100 | 197700 | 2625 |
| 584 | 20250313 | 090400 | 7453371750 | 198000 | 197900 | 198000 | 197800 | 2014 |
| 585 | 20250313 | 090300 | 7054826950 | 197800 | 197500 | 198300 | 197500 | 3150 |
| 586 | 20250313 | 090200 | 6431005850 | 197500 | 197100 | 197700 | 197100 | 3532 |
| 587 | 20250313 | 090100 | 5734339900 | 197100 | 198200 | 198200 | 197000 | 5934 |
| 588 | 20250313 | 090000 | 4562328200 | 198200 | 199300 | 199300 | 198000 | 22907 |