33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 3 | 20250307 | 182900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 4 | 20250307 | 182800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 5 | 20250307 | 182700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 6 | 20250307 | 182600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 7 | 20250307 | 182500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 8 | 20250307 | 182400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 9 | 20250307 | 182300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 10 | 20250307 | 182200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 11 | 20250307 | 182100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 12 | 20250307 | 182000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 13 | 20250307 | 181900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 14 | 20250307 | 181800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 15 | 20250307 | 181700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 16 | 20250307 | 181600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 17 | 20250307 | 181500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 18 | 20250307 | 181400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 19 | 20250307 | 181300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 20 | 20250307 | 181200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 21 | 20250307 | 181100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 22 | 20250307 | 181000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 23 | 20250307 | 180900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 24 | 20250307 | 180800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 25 | 20250307 | 180700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 26 | 20250307 | 180600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 27 | 20250307 | 180500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 28 | 20250307 | 180400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 29 | 20250307 | 180300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 30 | 20250307 | 180200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 31 | 20250307 | 180100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 32 | 20250307 | 180000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 33 | 20250307 | 175900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 34 | 20250307 | 175800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 35 | 20250307 | 175700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 36 | 20250307 | 175600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 37 | 20250307 | 175500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 38 | 20250307 | 175400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 39 | 20250307 | 175300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 40 | 20250307 | 175200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 41 | 20250307 | 175100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 42 | 20250307 | 175000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 43 | 20250307 | 174900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 44 | 20250307 | 174800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 45 | 20250307 | 174700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 46 | 20250307 | 174600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 47 | 20250307 | 174500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 48 | 20250307 | 174400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 49 | 20250307 | 174300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 50 | 20250307 | 174200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 51 | 20250307 | 174100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 52 | 20250307 | 174000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 53 | 20250307 | 173900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 54 | 20250307 | 173800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 55 | 20250307 | 173700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 56 | 20250307 | 173600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 57 | 20250307 | 173500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 58 | 20250307 | 173400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 59 | 20250307 | 173300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 60 | 20250307 | 173200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 61 | 20250307 | 173100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 62 | 20250307 | 173000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 63 | 20250307 | 172900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 64 | 20250307 | 172800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 65 | 20250307 | 172700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 66 | 20250307 | 172600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 67 | 20250307 | 172500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 68 | 20250307 | 172400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 69 | 20250307 | 172300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 70 | 20250307 | 172200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 71 | 20250307 | 172100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 72 | 20250307 | 172000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 73 | 20250307 | 171900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 74 | 20250307 | 171800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 75 | 20250307 | 171700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 76 | 20250307 | 171600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 77 | 20250307 | 171500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 78 | 20250307 | 171400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 79 | 20250307 | 171300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 80 | 20250307 | 171200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 81 | 20250307 | 171100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 82 | 20250307 | 171000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 83 | 20250307 | 170900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 84 | 20250307 | 170800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 85 | 20250307 | 170700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 86 | 20250307 | 170600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 87 | 20250307 | 170500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 88 | 20250307 | 170400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 89 | 20250307 | 170300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 90 | 20250307 | 170200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 91 | 20250307 | 170100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 92 | 20250307 | 170000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 93 | 20250307 | 165900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 94 | 20250307 | 165800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 95 | 20250307 | 165700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 96 | 20250307 | 165600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 97 | 20250307 | 165500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 98 | 20250307 | 165400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 99 | 20250307 | 165300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 100 | 20250307 | 165200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 101 | 20250307 | 165100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 102 | 20250307 | 165000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 103 | 20250307 | 164900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 104 | 20250307 | 164800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 105 | 20250307 | 164700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 106 | 20250307 | 164600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 107 | 20250307 | 164500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 108 | 20250307 | 164400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 109 | 20250307 | 164300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 110 | 20250307 | 164200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 111 | 20250307 | 164100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 112 | 20250307 | 164000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 113 | 20250307 | 163900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 114 | 20250307 | 163800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 115 | 20250307 | 163700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 116 | 20250307 | 163600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 117 | 20250307 | 163500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 118 | 20250307 | 163400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 119 | 20250307 | 163300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 120 | 20250307 | 163200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 121 | 20250307 | 163100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 122 | 20250307 | 163000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 123 | 20250307 | 162900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 124 | 20250307 | 162800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 125 | 20250307 | 162700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 126 | 20250307 | 162600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 127 | 20250307 | 162500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 128 | 20250307 | 162400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 129 | 20250307 | 162300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 130 | 20250307 | 162200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 131 | 20250307 | 162100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 132 | 20250307 | 162000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 133 | 20250307 | 161900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 134 | 20250307 | 161800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 135 | 20250307 | 161700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 136 | 20250307 | 161600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 137 | 20250307 | 161500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 138 | 20250307 | 161400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 139 | 20250307 | 161300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 140 | 20250307 | 161200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 141 | 20250307 | 161100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 142 | 20250307 | 161000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 143 | 20250307 | 160900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 144 | 20250307 | 160800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 145 | 20250307 | 160700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 146 | 20250307 | 160600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 147 | 20250307 | 160500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 148 | 20250307 | 160400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 149 | 20250307 | 160300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 150 | 20250307 | 160200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 151 | 20250307 | 160100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 152 | 20250307 | 160000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 5102 |
| 153 | 20250307 | 155900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 154 | 20250307 | 155800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 155 | 20250307 | 155700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 156 | 20250307 | 155600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 157 | 20250307 | 155500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 158 | 20250307 | 155400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 159 | 20250307 | 155300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 160 | 20250307 | 155200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 161 | 20250307 | 155100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 162 | 20250307 | 155000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 163 | 20250307 | 154900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 164 | 20250307 | 154800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 165 | 20250307 | 154700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 166 | 20250307 | 154600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 167 | 20250307 | 154500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 168 | 20250307 | 154400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 169 | 20250307 | 154300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 170 | 20250307 | 154200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 171 | 20250307 | 154100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 172 | 20250307 | 154000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 173 | 20250307 | 153900 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 174 | 20250307 | 153800 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 175 | 20250307 | 153700 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 176 | 20250307 | 153600 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 177 | 20250307 | 153500 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 178 | 20250307 | 153400 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 179 | 20250307 | 153300 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 180 | 20250307 | 153200 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 181 | 20250307 | 153100 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 182 | 20250307 | 153000 | 87296715500 | 194500 | 194500 | 194500 | 194500 | 10204 |
| 183 | 20250307 | 152900 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 184 | 20250307 | 152800 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 185 | 20250307 | 152700 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 186 | 20250307 | 152600 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 187 | 20250307 | 152500 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 188 | 20250307 | 152400 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 189 | 20250307 | 152300 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 190 | 20250307 | 152200 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 191 | 20250307 | 152100 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 192 | 20250307 | 152000 | 86304376500 | 194500 | 194500 | 194500 | 194500 | 0 |
| 193 | 20250307 | 151900 | 86304376500 | 194500 | 194100 | 194900 | 193600 | 2347 |
| 194 | 20250307 | 151800 | 85848764000 | 194200 | 194400 | 195000 | 193400 | 3753 |
| 195 | 20250307 | 151700 | 85119599850 | 195000 | 195000 | 195500 | 194000 | 4645 |
| 196 | 20250307 | 151600 | 84213948200 | 195200 | 193200 | 195400 | 192600 | 6526 |
| 197 | 20250307 | 151500 | 82945823200 | 193200 | 192500 | 193200 | 192400 | 2675 |
| 198 | 20250307 | 151400 | 82430173800 | 192400 | 192350 | 192500 | 192200 | 862 |
| 199 | 20250307 | 151300 | 82264361350 | 192400 | 192200 | 192400 | 192200 | 818 |
| 200 | 20250307 | 151200 | 82107084750 | 192100 | 192000 | 192200 | 191900 | 902 |
| 201 | 20250307 | 151100 | 81933880550 | 191900 | 192000 | 192200 | 191900 | 1081 |
| 202 | 20250307 | 151000 | 81726254250 | 192100 | 191900 | 192200 | 191800 | 1290 |
| 203 | 20250307 | 150900 | 81478550350 | 191900 | 192000 | 192000 | 191800 | 2185 |
| 204 | 20250307 | 150800 | 81059231450 | 192000 | 192200 | 192200 | 191800 | 5501 |
| 205 | 20250307 | 150700 | 80003143850 | 192300 | 192400 | 192500 | 192200 | 2083 |
| 206 | 20250307 | 150600 | 79602533350 | 192400 | 192300 | 192500 | 192200 | 913 |
| 207 | 20250307 | 150500 | 79426874900 | 192300 | 193200 | 193200 | 192300 | 1782 |
| 208 | 20250307 | 150400 | 79083836500 | 193200 | 192200 | 193500 | 192200 | 3469 |
| 209 | 20250307 | 150300 | 78415773000 | 192200 | 192200 | 192500 | 191900 | 3472 |
| 210 | 20250307 | 150200 | 77748790700 | 192200 | 192700 | 192700 | 192100 | 2816 |
| 211 | 20250307 | 150100 | 77206947350 | 192700 | 193000 | 193000 | 192500 | 3898 |
| 212 | 20250307 | 150000 | 76456026550 | 192900 | 193400 | 193600 | 192900 | 1508 |
| 213 | 20250307 | 145900 | 76164577100 | 193500 | 193000 | 193500 | 192900 | 1599 |
| 214 | 20250307 | 145800 | 75855733000 | 192900 | 193600 | 193700 | 192900 | 3493 |
| 215 | 20250307 | 145700 | 75180906100 | 193600 | 193700 | 194100 | 193400 | 1165 |
| 216 | 20250307 | 145600 | 74955362900 | 193700 | 193700 | 193900 | 193300 | 3254 |
| 217 | 20250307 | 145500 | 74325345400 | 193600 | 194400 | 194400 | 193600 | 1705 |
| 218 | 20250307 | 145400 | 73994764500 | 194400 | 194600 | 194700 | 194100 | 1436 |
| 219 | 20250307 | 145300 | 73715669900 | 194600 | 194300 | 194600 | 194300 | 715 |
| 220 | 20250307 | 145200 | 73576662300 | 194400 | 194600 | 195100 | 194300 | 1531 |
| 221 | 20250307 | 145100 | 73278678800 | 194700 | 194300 | 194700 | 194200 | 806 |
| 222 | 20250307 | 145000 | 73121972200 | 194200 | 193400 | 194400 | 193000 | 2157 |
| 223 | 20250307 | 144900 | 72704584050 | 193500 | 194100 | 194300 | 193000 | 2246 |
| 224 | 20250307 | 144800 | 72269414250 | 194000 | 194400 | 194500 | 194000 | 1729 |
| 225 | 20250307 | 144700 | 71933726950 | 194500 | 194500 | 194600 | 194300 | 1162 |
| 226 | 20250307 | 144600 | 71707859450 | 194500 | 194500 | 194900 | 194300 | 1410 |
| 227 | 20250307 | 144500 | 71433675650 | 194600 | 195200 | 195200 | 194500 | 3141 |
| 228 | 20250307 | 144400 | 70821459150 | 195100 | 195400 | 195400 | 195100 | 546 |
| 229 | 20250307 | 144300 | 70714869450 | 195400 | 195400 | 195400 | 195200 | 1495 |
| 230 | 20250307 | 144200 | 70422832200 | 195400 | 195300 | 195600 | 195100 | 886 |
| 231 | 20250307 | 144100 | 70249698550 | 195300 | 195300 | 195700 | 195300 | 517 |
| 232 | 20250307 | 144000 | 70148659150 | 195300 | 195600 | 195600 | 195100 | 904 |
| 233 | 20250307 | 143900 | 69972068750 | 195600 | 195700 | 195800 | 195500 | 106 |
| 234 | 20250307 | 143800 | 69951334550 | 195700 | 196000 | 196100 | 195500 | 732 |
| 235 | 20250307 | 143700 | 69807952500 | 196000 | 195700 | 196000 | 195700 | 623 |
| 236 | 20250307 | 143600 | 69685895600 | 195500 | 195600 | 195700 | 195500 | 834 |
| 237 | 20250307 | 143500 | 69522829600 | 195600 | 195900 | 196000 | 195500 | 2240 |
| 238 | 20250307 | 143400 | 69084481600 | 196000 | 196300 | 196300 | 195900 | 549 |
| 239 | 20250307 | 143300 | 68976841400 | 196400 | 196400 | 196700 | 196300 | 548 |
| 240 | 20250307 | 143200 | 68869137450 | 196300 | 195200 | 196300 | 195100 | 1099 |
| 241 | 20250307 | 143100 | 68653990250 | 195200 | 195700 | 195700 | 195100 | 2235 |
| 242 | 20250307 | 143000 | 68217510000 | 195800 | 196300 | 196300 | 195800 | 1957 |
| 243 | 20250307 | 142900 | 67833790800 | 196300 | 197000 | 197000 | 196300 | 2490 |
| 244 | 20250307 | 142800 | 67344244350 | 196900 | 197300 | 197300 | 196900 | 1115 |
| 245 | 20250307 | 142700 | 67124518250 | 197300 | 197300 | 197300 | 197200 | 143 |
| 246 | 20250307 | 142600 | 67096308550 | 197300 | 197400 | 197400 | 197300 | 46 |
| 247 | 20250307 | 142500 | 67087231550 | 197400 | 197400 | 197500 | 197300 | 53 |
| 248 | 20250307 | 142400 | 67076768900 | 197400 | 197200 | 197400 | 197100 | 297 |
| 249 | 20250307 | 142300 | 67018197700 | 197200 | 197200 | 197500 | 197200 | 608 |
| 250 | 20250307 | 142200 | 66898201400 | 197200 | 197300 | 197400 | 197200 | 84 |
| 251 | 20250307 | 142100 | 66881635400 | 197200 | 197300 | 197400 | 197200 | 153 |
| 252 | 20250307 | 142000 | 66851449450 | 197300 | 197100 | 197500 | 197100 | 664 |
| 253 | 20250307 | 141900 | 66720499650 | 197200 | 197300 | 197500 | 197100 | 429 |
| 254 | 20250307 | 141800 | 66635850650 | 197300 | 197300 | 197300 | 197100 | 171 |
| 255 | 20250307 | 141700 | 66602141250 | 197300 | 197100 | 197300 | 197000 | 772 |
| 256 | 20250307 | 141600 | 66450023650 | 197000 | 197400 | 197400 | 197000 | 190 |
| 257 | 20250307 | 141500 | 66412562550 | 197000 | 197200 | 197500 | 197000 | 687 |
| 258 | 20250307 | 141400 | 66277164550 | 197200 | 197200 | 197300 | 197000 | 1007 |
| 259 | 20250307 | 141300 | 66078683850 | 197200 | 197100 | 197200 | 196900 | 176 |
| 260 | 20250307 | 141200 | 66043992950 | 197300 | 197400 | 197500 | 196900 | 786 |
| 261 | 20250307 | 141100 | 65889112950 | 197500 | 197500 | 197550 | 197300 | 126 |
| 262 | 20250307 | 141000 | 65864232800 | 197500 | 197400 | 197500 | 197200 | 419 |
| 263 | 20250307 | 140900 | 65781529600 | 197600 | 197000 | 197600 | 197000 | 821 |
| 264 | 20250307 | 140800 | 65619632600 | 197000 | 197100 | 197200 | 196900 | 1307 |
| 265 | 20250307 | 140700 | 65362133000 | 197100 | 197000 | 197200 | 197000 | 830 |
| 266 | 20250307 | 140600 | 65198599100 | 197100 | 197500 | 197500 | 196700 | 719 |
| 267 | 20250307 | 140500 | 65056917700 | 197500 | 197000 | 198700 | 196600 | 2466 |
| 268 | 20250307 | 140400 | 64570282700 | 197100 | 197000 | 197200 | 196900 | 514 |
| 269 | 20250307 | 140300 | 64469032300 | 197000 | 197400 | 197400 | 197000 | 762 |
| 270 | 20250307 | 140200 | 64318821200 | 197300 | 197400 | 197700 | 197100 | 1189 |
| 271 | 20250307 | 140100 | 64084223500 | 197400 | 197600 | 197700 | 197400 | 369 |
| 272 | 20250307 | 140000 | 64011329650 | 197600 | 198000 | 198000 | 197600 | 75 |
| 273 | 20250307 | 135900 | 63996498350 | 198000 | 197600 | 198000 | 197600 | 159 |
| 274 | 20250307 | 135800 | 63965066650 | 197600 | 197900 | 197900 | 197600 | 562 |
| 275 | 20250307 | 135700 | 63853980600 | 197800 | 197900 | 198400 | 197600 | 1031 |
| 276 | 20250307 | 135600 | 63649984100 | 197900 | 197850 | 197900 | 197700 | 198 |
| 277 | 20250307 | 135500 | 63610816850 | 197800 | 197650 | 197900 | 197650 | 625 |
| 278 | 20250307 | 135400 | 63487213250 | 197600 | 197500 | 197700 | 197500 | 506 |
| 279 | 20250307 | 135300 | 63387220450 | 197600 | 197100 | 197600 | 197000 | 467 |
| 280 | 20250307 | 135200 | 63295098550 | 197000 | 197100 | 197600 | 196800 | 1912 |
| 281 | 20250307 | 135100 | 62918209050 | 197100 | 197000 | 197100 | 196800 | 696 |
| 282 | 20250307 | 135000 | 62781142100 | 196900 | 197400 | 197400 | 196900 | 1906 |
| 283 | 20250307 | 134900 | 62405564300 | 197200 | 198400 | 198400 | 197200 | 2611 |
| 284 | 20250307 | 134800 | 61889264650 | 198400 | 198300 | 198500 | 198300 | 461 |
| 285 | 20250307 | 134700 | 61797803250 | 198400 | 197800 | 198400 | 197700 | 1093 |
| 286 | 20250307 | 134600 | 61581353650 | 197800 | 198350 | 198350 | 197700 | 1485 |
| 287 | 20250307 | 134500 | 61287373600 | 198400 | 198200 | 198400 | 198100 | 763 |
| 288 | 20250307 | 134400 | 61136180100 | 198300 | 198400 | 198500 | 198200 | 761 |
| 289 | 20250307 | 134300 | 60985295300 | 198400 | 198600 | 198700 | 198100 | 739 |
| 290 | 20250307 | 134200 | 60838707750 | 198800 | 199200 | 199200 | 198000 | 3799 |
| 291 | 20250307 | 134100 | 60084075600 | 199200 | 199200 | 199300 | 199100 | 436 |
| 292 | 20250307 | 134000 | 59997235600 | 199200 | 199300 | 199400 | 199100 | 1207 |
| 293 | 20250307 | 133900 | 59756822900 | 199200 | 199800 | 199900 | 199200 | 939 |
| 294 | 20250307 | 133800 | 59569408200 | 199900 | 200000 | 200500 | 199900 | 336 |
| 295 | 20250307 | 133700 | 59502228600 | 200000 | 200000 | 200500 | 200000 | 190 |
| 296 | 20250307 | 133600 | 59464215100 | 200000 | 199700 | 200500 | 199700 | 945 |
| 297 | 20250307 | 133500 | 59275294600 | 199600 | 199700 | 199700 | 199600 | 210 |
| 298 | 20250307 | 133400 | 59233374200 | 199700 | 199600 | 199800 | 199600 | 414 |
| 299 | 20250307 | 133300 | 59150711900 | 199600 | 200000 | 200000 | 199100 | 4737 |
| 300 | 20250307 | 133200 | 58205950350 | 199900 | 200000 | 200500 | 199900 | 1765 |
| 301 | 20250307 | 133100 | 57852959750 | 200000 | 201000 | 201000 | 200000 | 1557 |
| 302 | 20250307 | 133000 | 57540734000 | 201000 | 201000 | 201000 | 200500 | 287 |
| 303 | 20250307 | 132900 | 57483184500 | 200500 | 201000 | 201000 | 200500 | 254 |
| 304 | 20250307 | 132800 | 57432242500 | 201000 | 201500 | 201500 | 201000 | 1975 |
| 305 | 20250307 | 132700 | 57035204000 | 201500 | 201000 | 201500 | 201000 | 100 |
| 306 | 20250307 | 132600 | 57015097000 | 201000 | 201500 | 202000 | 201000 | 173 |
| 307 | 20250307 | 132500 | 56980255000 | 201500 | 202000 | 202000 | 201500 | 193 |
| 308 | 20250307 | 132400 | 56941282500 | 201500 | 201500 | 202000 | 201500 | 303 |
| 309 | 20250307 | 132300 | 56880198000 | 201500 | 201500 | 202000 | 201000 | 1056 |
| 310 | 20250307 | 132200 | 56667415500 | 201500 | 201500 | 202000 | 201500 | 185 |
| 311 | 20250307 | 132100 | 56630129750 | 201500 | 202000 | 202000 | 201500 | 393 |
| 312 | 20250307 | 132000 | 56550773750 | 201500 | 201500 | 202000 | 201500 | 76 |
| 313 | 20250307 | 131900 | 56535455000 | 201500 | 201500 | 202000 | 201500 | 1686 |
| 314 | 20250307 | 131800 | 56195724000 | 201000 | 201500 | 201500 | 201000 | 114 |
| 315 | 20250307 | 131700 | 56172769000 | 201500 | 201000 | 201500 | 201000 | 246 |
| 316 | 20250307 | 131600 | 56123239500 | 201000 | 201000 | 201500 | 201000 | 162 |
| 317 | 20250307 | 131500 | 56090612000 | 201500 | 201500 | 201500 | 201000 | 564 |
| 318 | 20250307 | 131400 | 55977216500 | 201500 | 202000 | 202000 | 201500 | 620 |
| 319 | 20250307 | 131300 | 55852184500 | 202000 | 200500 | 202000 | 200250 | 5142 |
| 320 | 20250307 | 131200 | 54816897750 | 200500 | 200500 | 200500 | 200000 | 520 |
| 321 | 20250307 | 131100 | 54712651000 | 200500 | 200000 | 200500 | 200000 | 719 |
| 322 | 20250307 | 131000 | 54568501000 | 200500 | 200000 | 201000 | 200000 | 489 |
| 323 | 20250307 | 130900 | 54470495250 | 200000 | 200750 | 201000 | 200000 | 1815 |
| 324 | 20250307 | 130800 | 54106611750 | 200500 | 200500 | 200750 | 200500 | 144 |
| 325 | 20250307 | 130700 | 54077738750 | 200500 | 200500 | 201000 | 200500 | 151 |
| 326 | 20250307 | 130600 | 54047458750 | 200500 | 200500 | 201000 | 200500 | 434 |
| 327 | 20250307 | 130500 | 53960313250 | 200500 | 200500 | 201000 | 200500 | 93 |
| 328 | 20250307 | 130400 | 53941664750 | 200500 | 200500 | 201000 | 200500 | 22 |
| 329 | 20250307 | 130300 | 53937251250 | 200500 | 200000 | 201000 | 200000 | 710 |
| 330 | 20250307 | 130200 | 53794984250 | 200000 | 201000 | 201000 | 200000 | 295 |
| 331 | 20250307 | 130100 | 53735838250 | 201000 | 200500 | 201000 | 200500 | 109 |
| 332 | 20250307 | 130000 | 53713972250 | 200500 | 200500 | 201000 | 200500 | 261 |
| 333 | 20250307 | 125900 | 53661557750 | 200500 | 201000 | 201000 | 200500 | 51 |
| 334 | 20250307 | 125800 | 53651327250 | 200500 | 201000 | 201500 | 200500 | 631 |
| 335 | 20250307 | 125700 | 53524492250 | 201000 | 201500 | 201500 | 201000 | 262 |
| 336 | 20250307 | 125600 | 53471729250 | 201500 | 201000 | 201500 | 201000 | 44 |
| 337 | 20250307 | 125500 | 53462863750 | 201000 | 201000 | 201500 | 201000 | 32 |
| 338 | 20250307 | 125400 | 53456424250 | 201500 | 201000 | 201500 | 200500 | 642 |
| 339 | 20250307 | 125300 | 53327376250 | 201000 | 200750 | 201000 | 200500 | 76 |
| 340 | 20250307 | 125200 | 53312105500 | 200750 | 201000 | 201000 | 200500 | 41 |
| 341 | 20250307 | 125100 | 53303869500 | 200500 | 200500 | 201000 | 200500 | 108 |
| 342 | 20250307 | 125000 | 53282180500 | 200500 | 201000 | 201000 | 200500 | 117 |
| 343 | 20250307 | 124900 | 53258721000 | 200500 | 200500 | 201000 | 200500 | 51 |
| 344 | 20250307 | 124800 | 53248491500 | 201000 | 201000 | 201500 | 200500 | 884 |
| 345 | 20250307 | 124700 | 53071012000 | 200500 | 200500 | 201000 | 200500 | 209 |
| 346 | 20250307 | 124600 | 53029106000 | 200500 | 201000 | 201000 | 200500 | 405 |
| 347 | 20250307 | 124500 | 52947704000 | 201000 | 201000 | 201500 | 201000 | 216 |
| 348 | 20250307 | 124400 | 52904285500 | 201500 | 201500 | 201500 | 201000 | 187 |
| 349 | 20250307 | 124300 | 52866609000 | 201500 | 201000 | 201500 | 200500 | 2449 |
| 350 | 20250307 | 124200 | 52374253500 | 200500 | 200500 | 201000 | 200500 | 317 |
| 351 | 20250307 | 124100 | 52310562500 | 200500 | 200750 | 201000 | 200500 | 26 |
| 352 | 20250307 | 124000 | 52305344250 | 200500 | 200750 | 200750 | 200500 | 38 |
| 353 | 20250307 | 123900 | 52297724500 | 200750 | 200500 | 200750 | 200500 | 388 |
| 354 | 20250307 | 123800 | 52219929000 | 200500 | 201000 | 201000 | 200500 | 139 |
| 355 | 20250307 | 123700 | 52192032500 | 201000 | 200500 | 201000 | 200500 | 73 |
| 356 | 20250307 | 123600 | 52177387500 | 200500 | 200500 | 201000 | 200500 | 284 |
| 357 | 20250307 | 123500 | 52120439500 | 200500 | 201000 | 201000 | 200500 | 154 |
| 358 | 20250307 | 123400 | 52089535750 | 201000 | 200500 | 201000 | 200500 | 372 |
| 359 | 20250307 | 123300 | 52014946750 | 200500 | 200500 | 201000 | 200500 | 33 |
| 360 | 20250307 | 123200 | 52008316250 | 200500 | 201000 | 201000 | 200500 | 252 |
| 361 | 20250307 | 123100 | 51957701250 | 201000 | 201000 | 201000 | 200500 | 560 |
| 362 | 20250307 | 123000 | 51845317750 | 200500 | 200500 | 201000 | 200500 | 94 |
| 363 | 20250307 | 122900 | 51826435750 | 200500 | 201000 | 201000 | 200500 | 51 |
| 364 | 20250307 | 122800 | 51816207250 | 201000 | 201000 | 201000 | 200500 | 48 |
| 365 | 20250307 | 122700 | 51806581250 | 200500 | 200000 | 201000 | 200000 | 214 |
| 366 | 20250307 | 122600 | 51763675250 | 200000 | 200250 | 200500 | 200000 | 121 |
| 367 | 20250307 | 122500 | 51739468750 | 200500 | 200500 | 200500 | 200000 | 103 |
| 368 | 20250307 | 122400 | 51718817750 | 200500 | 201000 | 201000 | 200500 | 72 |
| 369 | 20250307 | 122300 | 51704379750 | 200500 | 200500 | 201000 | 200000 | 340 |
| 370 | 20250307 | 122200 | 51636206250 | 200500 | 200500 | 201000 | 200500 | 88 |
| 371 | 20250307 | 122100 | 51618558250 | 200500 | 200500 | 201000 | 200500 | 1137 |
| 372 | 20250307 | 122000 | 51390581750 | 201000 | 200500 | 201000 | 200500 | 195 |
| 373 | 20250307 | 121900 | 51351413250 | 200500 | 201000 | 201000 | 200500 | 136 |
| 374 | 20250307 | 121800 | 51324142250 | 201000 | 200500 | 201000 | 200500 | 201 |
| 375 | 20250307 | 121700 | 51283776750 | 201000 | 201000 | 201000 | 200500 | 35 |
| 376 | 20250307 | 121600 | 51276749750 | 200500 | 200000 | 201000 | 200000 | 730 |
| 377 | 20250307 | 121500 | 51130388250 | 200000 | 200500 | 200500 | 200000 | 335 |
| 378 | 20250307 | 121400 | 51063280750 | 200500 | 200000 | 200500 | 200000 | 70 |
| 379 | 20250307 | 121300 | 51049268750 | 200500 | 200000 | 200500 | 199800 | 188 |
| 380 | 20250307 | 121200 | 51011663650 | 200000 | 200500 | 200500 | 200000 | 91 |
| 381 | 20250307 | 121100 | 50993454650 | 200000 | 200000 | 200000 | 200000 | 176 |
| 382 | 20250307 | 121000 | 50958254650 | 200000 | 199900 | 200000 | 199700 | 955 |
| 383 | 20250307 | 120900 | 50767300700 | 199900 | 200000 | 200000 | 199800 | 38 |
| 384 | 20250307 | 120800 | 50759704300 | 199800 | 200000 | 200000 | 199800 | 94 |
| 385 | 20250307 | 120700 | 50740912800 | 200000 | 200000 | 200000 | 200000 | 60 |
| 386 | 20250307 | 120600 | 50728912800 | 200000 | 199800 | 200500 | 199800 | 1139 |
| 387 | 20250307 | 120500 | 50501122300 | 199900 | 199800 | 199900 | 199700 | 225 |
| 388 | 20250307 | 120400 | 50456164900 | 199800 | 199900 | 200000 | 199700 | 2020 |
| 389 | 20250307 | 120300 | 50052505000 | 199900 | 200500 | 200500 | 199900 | 1018 |
| 390 | 20250307 | 120200 | 49848892200 | 200000 | 200500 | 200500 | 200000 | 252 |
| 391 | 20250307 | 120100 | 49798368700 | 200000 | 200500 | 200500 | 200000 | 307 |
| 392 | 20250307 | 120000 | 49736867700 | 200500 | 200500 | 200500 | 200000 | 158 |
| 393 | 20250307 | 115900 | 49705263700 | 200000 | 200000 | 200500 | 200000 | 149 |
| 394 | 20250307 | 115800 | 49675456700 | 200000 | 200500 | 200500 | 200000 | 9 |
| 395 | 20250307 | 115700 | 49673653200 | 200500 | 200000 | 200500 | 200000 | 56 |
| 396 | 20250307 | 115600 | 49662450200 | 200000 | 200000 | 200500 | 200000 | 734 |
| 397 | 20250307 | 115500 | 49515546700 | 200500 | 201000 | 201000 | 200000 | 915 |
| 398 | 20250307 | 115400 | 49332223950 | 200500 | 201000 | 201500 | 200500 | 182 |
| 399 | 20250307 | 115300 | 49295653950 | 201000 | 201000 | 201500 | 201000 | 19 |
| 400 | 20250307 | 115200 | 49291832950 | 201000 | 201000 | 201500 | 200500 | 595 |
| 401 | 20250307 | 115100 | 49172245950 | 201000 | 200000 | 201500 | 200000 | 3008 |
| 402 | 20250307 | 115000 | 48568188950 | 200000 | 200500 | 201000 | 200000 | 1877 |
| 403 | 20250307 | 114900 | 48191868950 | 200500 | 200500 | 201000 | 200500 | 116 |
| 404 | 20250307 | 114800 | 48168564950 | 200500 | 201000 | 201000 | 200500 | 689 |
| 405 | 20250307 | 114700 | 48030078950 | 201000 | 200500 | 201000 | 200500 | 282 |
| 406 | 20250307 | 114600 | 47973421450 | 200500 | 200500 | 201000 | 200500 | 74 |
| 407 | 20250307 | 114500 | 47958578450 | 201000 | 200750 | 201000 | 200500 | 527 |
| 408 | 20250307 | 114400 | 47852701700 | 200500 | 200500 | 201000 | 200500 | 30 |
| 409 | 20250307 | 114300 | 47846683200 | 200500 | 201000 | 201000 | 200500 | 295 |
| 410 | 20250307 | 114200 | 47787457200 | 201000 | 201000 | 201000 | 201000 | 498 |
| 411 | 20250307 | 114100 | 47687359200 | 201000 | 201500 | 201500 | 201000 | 133 |
| 412 | 20250307 | 114000 | 47660623200 | 201000 | 201500 | 201500 | 201000 | 261 |
| 413 | 20250307 | 113900 | 47608127200 | 201500 | 201500 | 201500 | 201000 | 54 |
| 414 | 20250307 | 113800 | 47597262700 | 201000 | 201500 | 201500 | 201000 | 331 |
| 415 | 20250307 | 113700 | 47530726200 | 201000 | 201500 | 201500 | 201000 | 14 |
| 416 | 20250307 | 113600 | 47527906200 | 201000 | 201000 | 201500 | 201000 | 19 |
| 417 | 20250307 | 113500 | 47524080200 | 201500 | 201000 | 201500 | 201000 | 261 |
| 418 | 20250307 | 113400 | 47471616700 | 201500 | 201000 | 201500 | 201000 | 194 |
| 419 | 20250307 | 113300 | 47432541450 | 201000 | 201000 | 201500 | 201000 | 48 |
| 420 | 20250307 | 113200 | 47422890450 | 201000 | 201500 | 201500 | 201000 | 343 |
| 421 | 20250307 | 113100 | 47353906450 | 201500 | 201000 | 201500 | 201000 | 42 |
| 422 | 20250307 | 113000 | 47345461450 | 201000 | 201500 | 201500 | 201000 | 67 |
| 423 | 20250307 | 112900 | 47331978950 | 201000 | 201500 | 201500 | 201000 | 221 |
| 424 | 20250307 | 112800 | 47287489950 | 201000 | 201500 | 201500 | 201000 | 1532 |
| 425 | 20250307 | 112700 | 46978795450 | 201250 | 201500 | 201500 | 201250 | 4 |
| 426 | 20250307 | 112600 | 46977989700 | 201000 | 201000 | 201500 | 201000 | 106 |
| 427 | 20250307 | 112500 | 46956666700 | 201500 | 201000 | 201500 | 200500 | 520 |
| 428 | 20250307 | 112400 | 46852101700 | 200500 | 201000 | 201000 | 200500 | 25 |
| 429 | 20250307 | 112300 | 46847084700 | 200500 | 200500 | 201000 | 200500 | 91 |
| 430 | 20250307 | 112200 | 46828803200 | 201000 | 201000 | 201000 | 200500 | 1079 |
| 431 | 20250307 | 112100 | 46611944700 | 201000 | 200500 | 201000 | 200500 | 189 |
| 432 | 20250307 | 112000 | 46574039200 | 200500 | 201000 | 201500 | 200500 | 1074 |
| 433 | 20250307 | 111900 | 46358183200 | 201000 | 201000 | 201000 | 200500 | 372 |
| 434 | 20250307 | 111800 | 46283442200 | 201000 | 200500 | 201000 | 200500 | 128 |
| 435 | 20250307 | 111700 | 46257773200 | 200500 | 200000 | 201000 | 200000 | 248 |
| 436 | 20250307 | 111600 | 46208040200 | 200500 | 200500 | 200500 | 200000 | 108 |
| 437 | 20250307 | 111500 | 46186433450 | 200000 | 200500 | 200750 | 200000 | 150 |
| 438 | 20250307 | 111400 | 46156362450 | 200500 | 201000 | 201000 | 200500 | 104 |
| 439 | 20250307 | 111300 | 46135479950 | 201000 | 200000 | 201000 | 200000 | 1277 |
| 440 | 20250307 | 111200 | 45879434450 | 200000 | 199900 | 200000 | 199900 | 309 |
| 441 | 20250307 | 111100 | 45817654950 | 199900 | 199900 | 200000 | 199800 | 889 |
| 442 | 20250307 | 111000 | 45639961650 | 200000 | 200000 | 200500 | 200000 | 476 |
| 443 | 20250307 | 110900 | 45544757650 | 200000 | 200500 | 200500 | 200000 | 131 |
| 444 | 20250307 | 110800 | 45518552650 | 200000 | 200500 | 200500 | 200000 | 155 |
| 445 | 20250307 | 110700 | 45487541900 | 200250 | 200000 | 200500 | 199900 | 1542 |
| 446 | 20250307 | 110600 | 45179140150 | 200000 | 200500 | 200500 | 200000 | 130 |
| 447 | 20250307 | 110500 | 45153136650 | 200500 | 200500 | 200500 | 200000 | 52 |
| 448 | 20250307 | 110400 | 45142716650 | 200000 | 200500 | 200500 | 200000 | 206 |
| 449 | 20250307 | 110300 | 45101482650 | 200500 | 200000 | 200500 | 200000 | 1079 |
| 450 | 20250307 | 110200 | 44885164650 | 200000 | 200000 | 200500 | 200000 | 342 |
| 451 | 20250307 | 110100 | 44816705150 | 200000 | 200000 | 200500 | 200000 | 199 |
| 452 | 20250307 | 110000 | 44776886150 | 200500 | 200000 | 200500 | 199900 | 466 |
| 453 | 20250307 | 105900 | 44683663650 | 200000 | 200500 | 200500 | 199800 | 948 |
| 454 | 20250307 | 105800 | 44494084450 | 200500 | 201000 | 201000 | 199900 | 4522 |
| 455 | 20250307 | 105700 | 43588859150 | 201000 | 201000 | 201500 | 200500 | 850 |
| 456 | 20250307 | 105600 | 43417724900 | 201000 | 201000 | 201000 | 200500 | 536 |
| 457 | 20250307 | 105500 | 43310026400 | 201000 | 201000 | 202000 | 201000 | 1286 |
| 458 | 20250307 | 105400 | 43051443400 | 201500 | 201500 | 202000 | 201000 | 1403 |
| 459 | 20250307 | 105300 | 42768680400 | 201500 | 201750 | 202000 | 201500 | 324 |
| 460 | 20250307 | 105200 | 42703301650 | 201500 | 201500 | 202000 | 201500 | 172 |
| 461 | 20250307 | 105100 | 42668641650 | 202000 | 202000 | 202500 | 201500 | 142 |
| 462 | 20250307 | 105000 | 42639998900 | 201500 | 202500 | 202500 | 201500 | 357 |
| 463 | 20250307 | 104900 | 42567857900 | 202000 | 202000 | 202500 | 202000 | 1181 |
| 464 | 20250307 | 104800 | 42328779900 | 202000 | 202500 | 202500 | 202000 | 413 |
| 465 | 20250307 | 104700 | 42245344150 | 202500 | 202000 | 202500 | 202000 | 109 |
| 466 | 20250307 | 104600 | 42223307650 | 202000 | 202000 | 202500 | 201500 | 889 |
| 467 | 20250307 | 104500 | 42043726150 | 201500 | 202000 | 202000 | 201500 | 77 |
| 468 | 20250307 | 104400 | 42028204650 | 202000 | 201500 | 202000 | 201500 | 922 |
| 469 | 20250307 | 104300 | 41842161400 | 201500 | 202000 | 202000 | 201500 | 175 |
| 470 | 20250307 | 104200 | 41806861400 | 201500 | 201500 | 202000 | 201500 | 23 |
| 471 | 20250307 | 104100 | 41802225400 | 202000 | 202000 | 202000 | 201500 | 828 |
| 472 | 20250307 | 104000 | 41635122900 | 201500 | 202000 | 202000 | 201500 | 69 |
| 473 | 20250307 | 103900 | 41621215900 | 201750 | 201750 | 202000 | 201500 | 99 |
| 474 | 20250307 | 103800 | 41601256900 | 202000 | 201500 | 202000 | 201000 | 723 |
| 475 | 20250307 | 103700 | 41455638400 | 201500 | 202000 | 202000 | 201000 | 724 |
| 476 | 20250307 | 103600 | 41309790900 | 201500 | 201500 | 202000 | 201500 | 399 |
| 477 | 20250307 | 103500 | 41229382900 | 201500 | 202000 | 202000 | 201500 | 1004 |
| 478 | 20250307 | 103400 | 41026659400 | 202000 | 202500 | 202500 | 202000 | 392 |
| 479 | 20250307 | 103300 | 40947437400 | 202500 | 202000 | 203000 | 202000 | 1185 |
| 480 | 20250307 | 103200 | 40706961400 | 203000 | 203000 | 203000 | 202000 | 251 |
| 481 | 20250307 | 103100 | 40656042400 | 203000 | 202500 | 203000 | 202000 | 749 |
| 482 | 20250307 | 103000 | 40504403400 | 202750 | 203000 | 203500 | 202500 | 1269 |
| 483 | 20250307 | 102900 | 40246815900 | 203000 | 203500 | 203500 | 203000 | 237 |
| 484 | 20250307 | 102800 | 40198637650 | 203500 | 204000 | 204000 | 202500 | 2688 |
| 485 | 20250307 | 102700 | 39652718400 | 203500 | 204000 | 204000 | 203500 | 674 |
| 486 | 20250307 | 102600 | 39515524400 | 204000 | 203500 | 204000 | 203000 | 2175 |
| 487 | 20250307 | 102500 | 39072717650 | 203000 | 202500 | 203500 | 202500 | 2743 |
| 488 | 20250307 | 102400 | 38515427150 | 203000 | 203250 | 203500 | 202500 | 658 |
| 489 | 20250307 | 102300 | 38381828650 | 203500 | 203000 | 203500 | 202500 | 854 |
| 490 | 20250307 | 102200 | 38208396650 | 203000 | 203000 | 203000 | 202500 | 756 |
| 491 | 20250307 | 102100 | 38054933900 | 203000 | 203500 | 203500 | 202500 | 1930 |
| 492 | 20250307 | 102000 | 37663020400 | 203500 | 203500 | 203500 | 203000 | 2015 |
| 493 | 20250307 | 101900 | 37253246650 | 203500 | 203000 | 203500 | 203000 | 610 |
| 494 | 20250307 | 101800 | 37129158900 | 203000 | 202500 | 203500 | 202000 | 7615 |
| 495 | 20250307 | 101700 | 35584627400 | 202000 | 201500 | 202500 | 201500 | 1222 |
| 496 | 20250307 | 101600 | 35337744900 | 202000 | 201000 | 202000 | 201000 | 254 |
| 497 | 20250307 | 101500 | 35286586150 | 202000 | 202500 | 202500 | 201500 | 1697 |
| 498 | 20250307 | 101400 | 34944173400 | 202000 | 202000 | 202500 | 202000 | 955 |
| 499 | 20250307 | 101300 | 34751125150 | 202000 | 202250 | 202500 | 202000 | 260 |
| 500 | 20250307 | 101200 | 34698548400 | 202500 | 202500 | 203000 | 202000 | 1620 |
| 501 | 20250307 | 101100 | 34370391150 | 202500 | 203000 | 203000 | 202500 | 1406 |
| 502 | 20250307 | 101000 | 34085392150 | 203000 | 202500 | 203000 | 202000 | 3351 |
| 503 | 20250307 | 100900 | 33406751900 | 202000 | 202500 | 202500 | 202000 | 658 |
| 504 | 20250307 | 100800 | 33273603900 | 202000 | 201750 | 202500 | 201000 | 4085 |
| 505 | 20250307 | 100700 | 32448736650 | 201500 | 201500 | 202000 | 201500 | 291 |
| 506 | 20250307 | 100600 | 32390068150 | 201500 | 202000 | 202000 | 201500 | 1099 |
| 507 | 20250307 | 100500 | 32168611150 | 202000 | 202000 | 202000 | 201500 | 288 |
| 508 | 20250307 | 100400 | 32110460650 | 202000 | 201500 | 202000 | 201500 | 187 |
| 509 | 20250307 | 100300 | 32072739150 | 201500 | 201000 | 202000 | 201000 | 841 |
| 510 | 20250307 | 100200 | 31903334650 | 201000 | 201000 | 201500 | 201000 | 259 |
| 511 | 20250307 | 100100 | 31851201150 | 200500 | 201000 | 201000 | 200500 | 489 |
| 512 | 20250307 | 100000 | 31753010650 | 201000 | 201500 | 201500 | 201000 | 420 |
| 513 | 20250307 | 095900 | 31668550150 | 201000 | 201000 | 201500 | 201000 | 406 |
| 514 | 20250307 | 095800 | 31586933150 | 201000 | 201500 | 202000 | 200750 | 769 |
| 515 | 20250307 | 095700 | 31432162150 | 201500 | 202500 | 202500 | 201000 | 2295 |
| 516 | 20250307 | 095600 | 30968447150 | 202500 | 202000 | 202500 | 202000 | 846 |
| 517 | 20250307 | 095500 | 30797233150 | 202000 | 201500 | 202500 | 201500 | 2766 |
| 518 | 20250307 | 095400 | 30238191900 | 201500 | 201000 | 202000 | 201000 | 2093 |
| 519 | 20250307 | 095300 | 29816449650 | 201000 | 200500 | 201500 | 200500 | 585 |
| 520 | 20250307 | 095200 | 29698908400 | 201000 | 201500 | 201500 | 201000 | 1087 |
| 521 | 20250307 | 095100 | 29480051150 | 201500 | 201000 | 201500 | 200500 | 3456 |
| 522 | 20250307 | 095000 | 28785159650 | 200500 | 200000 | 201000 | 200000 | 1883 |
| 523 | 20250307 | 094900 | 28407673150 | 200000 | 200000 | 200500 | 200000 | 316 |
| 524 | 20250307 | 094800 | 28344376150 | 200500 | 200000 | 200500 | 200000 | 191 |
| 525 | 20250307 | 094700 | 28306165150 | 200500 | 200250 | 200500 | 200000 | 283 |
| 526 | 20250307 | 094600 | 28249558400 | 200000 | 200000 | 200500 | 200000 | 220 |
| 527 | 20250307 | 094500 | 28205551900 | 200000 | 201000 | 201000 | 200000 | 991 |
| 528 | 20250307 | 094400 | 28006592900 | 201000 | 200500 | 201000 | 200000 | 1264 |
| 529 | 20250307 | 094300 | 27753029900 | 200500 | 200500 | 200500 | 200000 | 183 |
| 530 | 20250307 | 094200 | 27716347900 | 200000 | 199700 | 200500 | 199700 | 2563 |
| 531 | 20250307 | 094100 | 27203229000 | 199700 | 199600 | 199800 | 199400 | 1010 |
| 532 | 20250307 | 094000 | 27001637650 | 199600 | 199200 | 199700 | 198900 | 938 |
| 533 | 20250307 | 093900 | 26814735150 | 199200 | 199400 | 199600 | 199000 | 2163 |
| 534 | 20250307 | 093800 | 26384131800 | 199400 | 199600 | 199700 | 199400 | 471 |
| 535 | 20250307 | 093700 | 26290148600 | 199600 | 199200 | 199700 | 198700 | 1232 |
| 536 | 20250307 | 093600 | 26044537200 | 198700 | 199500 | 199700 | 198600 | 3314 |
| 537 | 20250307 | 093500 | 25384788200 | 199500 | 199600 | 199900 | 199500 | 629 |
| 538 | 20250307 | 093400 | 25259214700 | 199500 | 198800 | 200000 | 198800 | 1452 |
| 539 | 20250307 | 093300 | 24969875050 | 198800 | 200000 | 200500 | 198800 | 3995 |
| 540 | 20250307 | 093200 | 24173007150 | 200000 | 200500 | 201000 | 200000 | 1855 |
| 541 | 20250307 | 093100 | 23801582400 | 200000 | 200500 | 201000 | 200000 | 1246 |
| 542 | 20250307 | 093000 | 23551896150 | 200500 | 201500 | 202000 | 200500 | 1819 |
| 543 | 20250307 | 092900 | 23186605650 | 201000 | 201000 | 202500 | 200500 | 3148 |
| 544 | 20250307 | 092800 | 22552133900 | 201000 | 202500 | 202500 | 201000 | 1909 |
| 545 | 20250307 | 092700 | 22167473400 | 202500 | 201000 | 204000 | 200000 | 17855 |
| 546 | 20250307 | 092600 | 18560204900 | 200500 | 200000 | 201500 | 200000 | 2285 |
| 547 | 20250307 | 092500 | 18101161400 | 200500 | 199300 | 200500 | 199300 | 1972 |
| 548 | 20250307 | 092400 | 17706787100 | 199500 | 200500 | 200500 | 199200 | 2992 |
| 549 | 20250307 | 092300 | 17108912750 | 201000 | 201000 | 201500 | 200500 | 2504 |
| 550 | 20250307 | 092200 | 16605090250 | 201500 | 201000 | 201500 | 200000 | 2702 |
| 551 | 20250307 | 092100 | 16062154500 | 201500 | 200000 | 202000 | 200000 | 9983 |
| 552 | 20250307 | 092000 | 14053514500 | 200500 | 197800 | 200500 | 197600 | 20860 |
| 553 | 20250307 | 091900 | 9895107600 | 197500 | 196300 | 198300 | 196300 | 7332 |
| 554 | 20250307 | 091800 | 8446987000 | 196400 | 195500 | 196400 | 195500 | 2683 |
| 555 | 20250307 | 091700 | 7921300100 | 195200 | 195500 | 195800 | 195100 | 728 |
| 556 | 20250307 | 091600 | 7778886500 | 195500 | 195650 | 195700 | 195000 | 945 |
| 557 | 20250307 | 091500 | 7594410800 | 195650 | 195600 | 195650 | 195400 | 2100 |
| 558 | 20250307 | 091400 | 7183879150 | 195600 | 196500 | 196500 | 195600 | 2118 |
| 559 | 20250307 | 091300 | 6768811800 | 196500 | 196000 | 196500 | 196000 | 891 |
| 560 | 20250307 | 091200 | 6593941900 | 196200 | 195800 | 196200 | 195500 | 3304 |
| 561 | 20250307 | 091100 | 5946705200 | 195800 | 195900 | 196100 | 195700 | 1489 |
| 562 | 20250307 | 091000 | 5654935300 | 195900 | 195100 | 196300 | 195000 | 2647 |
| 563 | 20250307 | 090900 | 5137424600 | 195200 | 194500 | 195500 | 194200 | 2153 |
| 564 | 20250307 | 090800 | 4717631800 | 194100 | 195000 | 195100 | 194100 | 1557 |
| 565 | 20250307 | 090700 | 4414610200 | 194900 | 193100 | 195700 | 193000 | 3953 |
| 566 | 20250307 | 090600 | 3645071500 | 192900 | 193300 | 193900 | 192800 | 1662 |
| 567 | 20250307 | 090500 | 3323872600 | 193100 | 192900 | 193400 | 192500 | 2256 |
| 568 | 20250307 | 090400 | 2888595800 | 192900 | 192900 | 193000 | 192700 | 925 |
| 569 | 20250307 | 090300 | 2710163500 | 192900 | 192000 | 192900 | 192000 | 1924 |
| 570 | 20250307 | 090200 | 2340306500 | 191900 | 192900 | 192900 | 191800 | 3762 |
| 571 | 20250307 | 090100 | 1616963300 | 192900 | 191000 | 194000 | 191000 | 2234 |
| 572 | 20250307 | 090000 | 1188259100 | 190900 | 194600 | 194600 | 190600 | 6147 |