35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 3 | 20250317 | 184800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 4 | 20250317 | 184700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 5 | 20250317 | 184600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 6 | 20250317 | 184500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 7 | 20250317 | 184400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 8 | 20250317 | 184300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 9 | 20250317 | 184200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 10 | 20250317 | 184100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 11 | 20250317 | 184000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 12 | 20250317 | 183900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 13 | 20250317 | 183800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 14 | 20250317 | 183700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 15 | 20250317 | 183600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 16 | 20250317 | 183500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 17 | 20250317 | 183400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 18 | 20250317 | 183300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 19 | 20250317 | 183200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 20 | 20250317 | 183100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 21 | 20250317 | 183000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 22 | 20250317 | 182900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 23 | 20250317 | 182800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 24 | 20250317 | 182700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 25 | 20250317 | 182600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 26 | 20250317 | 182500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 27 | 20250317 | 182400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 28 | 20250317 | 182300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 29 | 20250317 | 182200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 30 | 20250317 | 182100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 31 | 20250317 | 182000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 32 | 20250317 | 181900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 33 | 20250317 | 181800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 34 | 20250317 | 181700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 35 | 20250317 | 181600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 36 | 20250317 | 181500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 37 | 20250317 | 181400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 38 | 20250317 | 181300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 39 | 20250317 | 181200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 40 | 20250317 | 181100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 41 | 20250317 | 181000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 42 | 20250317 | 180900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 43 | 20250317 | 180800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 44 | 20250317 | 180700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 45 | 20250317 | 180600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 46 | 20250317 | 180500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 47 | 20250317 | 180400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 48 | 20250317 | 180300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 49 | 20250317 | 180200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 50 | 20250317 | 180100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 51 | 20250317 | 180000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 52 | 20250317 | 175900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 53 | 20250317 | 175800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 54 | 20250317 | 175700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 55 | 20250317 | 175600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 56 | 20250317 | 175500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 57 | 20250317 | 175400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 58 | 20250317 | 175300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 59 | 20250317 | 175200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 60 | 20250317 | 175100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 61 | 20250317 | 175000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 62 | 20250317 | 174900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 63 | 20250317 | 174800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 64 | 20250317 | 174700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 65 | 20250317 | 174600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 66 | 20250317 | 174500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 67 | 20250317 | 174400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 68 | 20250317 | 174300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 69 | 20250317 | 174200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 70 | 20250317 | 174100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 71 | 20250317 | 174000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 72 | 20250317 | 173900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 73 | 20250317 | 173800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 74 | 20250317 | 173700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 75 | 20250317 | 173600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 76 | 20250317 | 173500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 77 | 20250317 | 173400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 78 | 20250317 | 173300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 79 | 20250317 | 173200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 80 | 20250317 | 173100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 81 | 20250317 | 173000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 82 | 20250317 | 172900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 83 | 20250317 | 172800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 84 | 20250317 | 172700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 85 | 20250317 | 172600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 86 | 20250317 | 172500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 87 | 20250317 | 172400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 88 | 20250317 | 172300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 89 | 20250317 | 172200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 90 | 20250317 | 172100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 91 | 20250317 | 172000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 92 | 20250317 | 171900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 93 | 20250317 | 171800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 94 | 20250317 | 171700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 95 | 20250317 | 171600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 96 | 20250317 | 171500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 97 | 20250317 | 171400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 98 | 20250317 | 171300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 99 | 20250317 | 171200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 100 | 20250317 | 171100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 101 | 20250317 | 171000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 102 | 20250317 | 170900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 103 | 20250317 | 170800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 104 | 20250317 | 170700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 105 | 20250317 | 170600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 106 | 20250317 | 170500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 107 | 20250317 | 170400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 108 | 20250317 | 170300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 109 | 20250317 | 170200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 110 | 20250317 | 170100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 111 | 20250317 | 170000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 112 | 20250317 | 165900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 113 | 20250317 | 165800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 114 | 20250317 | 165700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 115 | 20250317 | 165600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 116 | 20250317 | 165500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 117 | 20250317 | 165400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 118 | 20250317 | 165300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 119 | 20250317 | 165200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 120 | 20250317 | 165100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 121 | 20250317 | 165000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 122 | 20250317 | 164900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 123 | 20250317 | 164800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 124 | 20250317 | 164700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 125 | 20250317 | 164600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 126 | 20250317 | 164500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 127 | 20250317 | 164400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 128 | 20250317 | 164300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 129 | 20250317 | 164200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 130 | 20250317 | 164100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 131 | 20250317 | 164000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 132 | 20250317 | 163900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 133 | 20250317 | 163800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 134 | 20250317 | 163700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 135 | 20250317 | 163600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 136 | 20250317 | 163500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 137 | 20250317 | 163400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 138 | 20250317 | 163300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 139 | 20250317 | 163200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 140 | 20250317 | 163100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 141 | 20250317 | 163000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 142 | 20250317 | 162900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 143 | 20250317 | 162800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 144 | 20250317 | 162700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 145 | 20250317 | 162600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 146 | 20250317 | 162500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 147 | 20250317 | 162400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 148 | 20250317 | 162300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 149 | 20250317 | 162200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 150 | 20250317 | 162100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 151 | 20250317 | 162000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 152 | 20250317 | 161900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 153 | 20250317 | 161800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 154 | 20250317 | 161700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 155 | 20250317 | 161600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 156 | 20250317 | 161500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 157 | 20250317 | 161400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 158 | 20250317 | 161300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 159 | 20250317 | 161200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 160 | 20250317 | 161100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 161 | 20250317 | 161000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 162 | 20250317 | 160900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 163 | 20250317 | 160800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 164 | 20250317 | 160700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 165 | 20250317 | 160600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 166 | 20250317 | 160500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 167 | 20250317 | 160400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 168 | 20250317 | 160300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 169 | 20250317 | 160200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 170 | 20250317 | 160100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 171 | 20250317 | 160000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 172 | 20250317 | 155900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 173 | 20250317 | 155800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 174 | 20250317 | 155700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 175 | 20250317 | 155600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 176 | 20250317 | 155500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 177 | 20250317 | 155400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 178 | 20250317 | 155300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 179 | 20250317 | 155200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 180 | 20250317 | 155100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 181 | 20250317 | 155000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 182 | 20250317 | 154900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 183 | 20250317 | 154800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 184 | 20250317 | 154700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 185 | 20250317 | 154600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 186 | 20250317 | 154500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 187 | 20250317 | 154400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 188 | 20250317 | 154300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 189 | 20250317 | 154200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 190 | 20250317 | 154100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 191 | 20250317 | 154000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 192 | 20250317 | 153900 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 193 | 20250317 | 153800 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 194 | 20250317 | 153700 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 195 | 20250317 | 153600 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 196 | 20250317 | 153500 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 197 | 20250317 | 153400 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 198 | 20250317 | 153300 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 199 | 20250317 | 153200 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 200 | 20250317 | 153100 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 0 |
| 201 | 20250317 | 153000 | 179440612950 | 190400 | 190400 | 190400 | 190400 | 39027 |
| 202 | 20250317 | 152900 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 203 | 20250317 | 152800 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 204 | 20250317 | 152700 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 205 | 20250317 | 152600 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 206 | 20250317 | 152500 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 207 | 20250317 | 152400 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 208 | 20250317 | 152300 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 209 | 20250317 | 152200 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 210 | 20250317 | 152100 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 211 | 20250317 | 152000 | 172009872150 | 190100 | 190100 | 190100 | 190100 | 0 |
| 212 | 20250317 | 151900 | 172009872150 | 190100 | 190000 | 190100 | 189900 | 2763 |
| 213 | 20250317 | 151800 | 171484936650 | 190000 | 190100 | 190200 | 190000 | 3512 |
| 214 | 20250317 | 151700 | 170817571700 | 190100 | 190100 | 190200 | 190100 | 1651 |
| 215 | 20250317 | 151600 | 170503681650 | 190200 | 190100 | 190200 | 190100 | 1302 |
| 216 | 20250317 | 151500 | 170256126800 | 190100 | 190100 | 190200 | 190100 | 878 |
| 217 | 20250317 | 151400 | 170089200950 | 190100 | 190200 | 190200 | 190100 | 1600 |
| 218 | 20250317 | 151300 | 169785011800 | 190100 | 190000 | 190200 | 190000 | 1813 |
| 219 | 20250317 | 151200 | 169440395850 | 190100 | 190100 | 190200 | 190000 | 2819 |
| 220 | 20250317 | 151100 | 168904530000 | 190000 | 190200 | 190200 | 190000 | 4031 |
| 221 | 20250317 | 151000 | 168138445150 | 190200 | 190100 | 190200 | 190100 | 853 |
| 222 | 20250317 | 150900 | 167976268550 | 190200 | 190100 | 190200 | 190000 | 1348 |
| 223 | 20250317 | 150800 | 167720008100 | 190000 | 190100 | 190200 | 190000 | 779 |
| 224 | 20250317 | 150700 | 167571928750 | 190100 | 190200 | 190200 | 190000 | 1519 |
| 225 | 20250317 | 150600 | 167283164750 | 190100 | 190200 | 190200 | 190100 | 1219 |
| 226 | 20250317 | 150500 | 167051395700 | 190100 | 190200 | 190200 | 190100 | 1551 |
| 227 | 20250317 | 150400 | 166756469550 | 190200 | 190200 | 190300 | 190100 | 2314 |
| 228 | 20250317 | 150300 | 166316366800 | 190200 | 190100 | 190200 | 190100 | 716 |
| 229 | 20250317 | 150200 | 166180234600 | 190100 | 190100 | 190200 | 190000 | 759 |
| 230 | 20250317 | 150100 | 166035953800 | 190100 | 190050 | 190200 | 190000 | 1906 |
| 231 | 20250317 | 150000 | 165673623150 | 190000 | 190100 | 190100 | 190000 | 740 |
| 232 | 20250317 | 145900 | 165532998950 | 190000 | 190000 | 190100 | 190000 | 1469 |
| 233 | 20250317 | 145800 | 165253863750 | 190000 | 190100 | 190100 | 190000 | 604 |
| 234 | 20250317 | 145700 | 165139070000 | 190100 | 190150 | 190200 | 190100 | 1786 |
| 235 | 20250317 | 145600 | 164799429100 | 190200 | 190000 | 190200 | 190000 | 1073 |
| 236 | 20250317 | 145500 | 164595468400 | 190100 | 190100 | 190200 | 190000 | 1088 |
| 237 | 20250317 | 145400 | 164388656600 | 190100 | 190000 | 190200 | 190000 | 868 |
| 238 | 20250317 | 145300 | 164223689200 | 190000 | 190200 | 190200 | 190000 | 2828 |
| 239 | 20250317 | 145200 | 163686099700 | 190100 | 190150 | 190200 | 190000 | 1479 |
| 240 | 20250317 | 145100 | 163404941100 | 190100 | 190100 | 190200 | 190100 | 871 |
| 241 | 20250317 | 145000 | 163239347250 | 190100 | 190100 | 190200 | 190100 | 756 |
| 242 | 20250317 | 144900 | 163095617500 | 190100 | 190000 | 190200 | 190000 | 3150 |
| 243 | 20250317 | 144800 | 162497026900 | 190000 | 190100 | 190200 | 190000 | 1653 |
| 244 | 20250317 | 144700 | 162182726200 | 190100 | 190200 | 190200 | 190000 | 1524 |
| 245 | 20250317 | 144600 | 161893018100 | 190000 | 190100 | 190200 | 190000 | 1547 |
| 246 | 20250317 | 144500 | 161598940700 | 190100 | 190100 | 190200 | 190100 | 1006 |
| 247 | 20250317 | 144400 | 161407691400 | 190100 | 190200 | 190300 | 190100 | 1037 |
| 248 | 20250317 | 144300 | 161210484450 | 190200 | 190200 | 190300 | 190200 | 727 |
| 249 | 20250317 | 144200 | 161072190450 | 190200 | 190200 | 190300 | 190100 | 1144 |
| 250 | 20250317 | 144100 | 160854602950 | 190200 | 190000 | 190300 | 190000 | 815 |
| 251 | 20250317 | 144000 | 160699643650 | 190100 | 190300 | 190400 | 190100 | 2743 |
| 252 | 20250317 | 143900 | 160178003750 | 190400 | 190200 | 190400 | 190000 | 2674 |
| 253 | 20250317 | 143800 | 159669355600 | 190200 | 190100 | 190200 | 190000 | 534 |
| 254 | 20250317 | 143700 | 159567838050 | 190100 | 190100 | 190200 | 190000 | 3544 |
| 255 | 20250317 | 143600 | 158894343200 | 190100 | 190100 | 190200 | 190100 | 649 |
| 256 | 20250317 | 143500 | 158770960850 | 190100 | 190000 | 190200 | 190000 | 736 |
| 257 | 20250317 | 143400 | 158631031100 | 190000 | 190200 | 190300 | 190000 | 1964 |
| 258 | 20250317 | 143300 | 158257469500 | 190200 | 190050 | 190300 | 190000 | 2150 |
| 259 | 20250317 | 143200 | 157848434800 | 190000 | 190100 | 190300 | 189900 | 3866 |
| 260 | 20250317 | 143100 | 157113744250 | 190100 | 190050 | 190100 | 190000 | 2301 |
| 261 | 20250317 | 143000 | 156676381550 | 190050 | 190000 | 190050 | 190000 | 924 |
| 262 | 20250317 | 142900 | 156500805700 | 190000 | 190000 | 190050 | 190000 | 895 |
| 263 | 20250317 | 142800 | 156330743550 | 190000 | 190000 | 190050 | 190000 | 771 |
| 264 | 20250317 | 142700 | 156184235250 | 190000 | 190100 | 190150 | 190000 | 1046 |
| 265 | 20250317 | 142600 | 155985421350 | 190100 | 190200 | 190300 | 190100 | 626 |
| 266 | 20250317 | 142500 | 155866384000 | 190200 | 190200 | 190300 | 190200 | 483 |
| 267 | 20250317 | 142400 | 155774512200 | 190200 | 190200 | 190300 | 190100 | 882 |
| 268 | 20250317 | 142300 | 155606757750 | 190200 | 190100 | 190300 | 190100 | 730 |
| 269 | 20250317 | 142200 | 155467910150 | 190100 | 190100 | 190200 | 190100 | 821 |
| 270 | 20250317 | 142100 | 155311812000 | 190100 | 190100 | 190200 | 190100 | 568 |
| 271 | 20250317 | 142000 | 155203817550 | 190200 | 190300 | 190300 | 190100 | 1538 |
| 272 | 20250317 | 141900 | 154911293550 | 190300 | 190300 | 190400 | 190200 | 937 |
| 273 | 20250317 | 141800 | 154732981000 | 190400 | 190300 | 190400 | 190200 | 1485 |
| 274 | 20250317 | 141700 | 154450358100 | 190300 | 190100 | 190300 | 190100 | 1985 |
| 275 | 20250317 | 141600 | 154072803300 | 190100 | 190000 | 190200 | 190000 | 471 |
| 276 | 20250317 | 141500 | 153983259950 | 190000 | 190000 | 190150 | 190000 | 383 |
| 277 | 20250317 | 141400 | 153910459350 | 190100 | 190200 | 190300 | 190000 | 1232 |
| 278 | 20250317 | 141300 | 153676215250 | 190200 | 190100 | 190300 | 190100 | 686 |
| 279 | 20250317 | 141200 | 153545741850 | 190200 | 190100 | 190200 | 190000 | 1207 |
| 280 | 20250317 | 141100 | 153316304150 | 190100 | 190000 | 190100 | 189900 | 555 |
| 281 | 20250317 | 141000 | 153210866200 | 190000 | 190000 | 190050 | 189800 | 1231 |
| 282 | 20250317 | 140900 | 152977075450 | 190000 | 190000 | 190100 | 190000 | 460 |
| 283 | 20250317 | 140800 | 152889672450 | 190000 | 190000 | 190100 | 190000 | 499 |
| 284 | 20250317 | 140700 | 152794858700 | 190000 | 190000 | 190100 | 189800 | 1520 |
| 285 | 20250317 | 140600 | 152506140800 | 190000 | 190000 | 190200 | 190000 | 971 |
| 286 | 20250317 | 140500 | 152321582200 | 190000 | 190100 | 190200 | 190000 | 2023 |
| 287 | 20250317 | 140400 | 151937062100 | 190100 | 190200 | 190250 | 190100 | 1206 |
| 288 | 20250317 | 140300 | 151707685650 | 190200 | 190200 | 190300 | 190200 | 789 |
| 289 | 20250317 | 140200 | 151557596500 | 190300 | 190300 | 190400 | 190200 | 914 |
| 290 | 20250317 | 140100 | 151383690950 | 190300 | 190200 | 190400 | 190200 | 1109 |
| 291 | 20250317 | 140000 | 151172657950 | 190200 | 190300 | 190400 | 190200 | 664 |
| 292 | 20250317 | 135900 | 151046309550 | 190300 | 190200 | 190300 | 190100 | 555 |
| 293 | 20250317 | 135800 | 150940739900 | 190200 | 190300 | 190300 | 190100 | 735 |
| 294 | 20250317 | 135700 | 150800931250 | 190300 | 190400 | 190400 | 190300 | 871 |
| 295 | 20250317 | 135600 | 150635150000 | 190300 | 190400 | 190500 | 190300 | 819 |
| 296 | 20250317 | 135500 | 150479224750 | 190400 | 190500 | 190600 | 190400 | 1763 |
| 297 | 20250317 | 135400 | 150143339800 | 190500 | 190600 | 190600 | 190500 | 1608 |
| 298 | 20250317 | 135300 | 149836894050 | 190500 | 190200 | 190600 | 190200 | 7077 |
| 299 | 20250317 | 135200 | 148489319750 | 190200 | 190000 | 190300 | 190000 | 1557 |
| 300 | 20250317 | 135100 | 148193255650 | 190000 | 190000 | 190000 | 189900 | 232 |
| 301 | 20250317 | 135000 | 148149177400 | 189900 | 189800 | 190000 | 189800 | 1357 |
| 302 | 20250317 | 134900 | 147891396800 | 189800 | 189700 | 190000 | 189700 | 1246 |
| 303 | 20250317 | 134800 | 147654794050 | 189700 | 189600 | 189800 | 189600 | 370 |
| 304 | 20250317 | 134700 | 147584594700 | 189600 | 189700 | 189900 | 189600 | 1227 |
| 305 | 20250317 | 134600 | 147351810800 | 189700 | 189700 | 189800 | 189700 | 543 |
| 306 | 20250317 | 134500 | 147248801500 | 189700 | 189700 | 189800 | 189700 | 2843 |
| 307 | 20250317 | 134400 | 146709459850 | 189700 | 189900 | 189900 | 189700 | 3492 |
| 308 | 20250317 | 134300 | 146046687950 | 189900 | 189900 | 190100 | 189900 | 2138 |
| 309 | 20250317 | 134200 | 145640556400 | 189900 | 189900 | 190000 | 189900 | 873 |
| 310 | 20250317 | 134100 | 145474743700 | 189900 | 189900 | 190000 | 189900 | 1416 |
| 311 | 20250317 | 134000 | 145205727550 | 190000 | 189900 | 190000 | 189900 | 905 |
| 312 | 20250317 | 133900 | 145033801800 | 189900 | 189900 | 190000 | 189900 | 553 |
| 313 | 20250317 | 133800 | 144928767000 | 189900 | 190000 | 190050 | 189900 | 906 |
| 314 | 20250317 | 133700 | 144756687050 | 190000 | 190000 | 190100 | 190000 | 891 |
| 315 | 20250317 | 133600 | 144587396350 | 190000 | 190000 | 190050 | 190000 | 250 |
| 316 | 20250317 | 133500 | 144539896300 | 190000 | 190000 | 190200 | 189900 | 2419 |
| 317 | 20250317 | 133400 | 144080178350 | 190000 | 189950 | 190100 | 189900 | 911 |
| 318 | 20250317 | 133300 | 143907085200 | 189900 | 190100 | 190150 | 189900 | 1560 |
| 319 | 20250317 | 133200 | 143610659300 | 190100 | 190100 | 190200 | 190100 | 579 |
| 320 | 20250317 | 133100 | 143500590750 | 190100 | 190000 | 190100 | 190000 | 1356 |
| 321 | 20250317 | 133000 | 143242836550 | 190000 | 189900 | 190100 | 189900 | 1666 |
| 322 | 20250317 | 132900 | 142926330250 | 189900 | 189950 | 190000 | 189900 | 252 |
| 323 | 20250317 | 132800 | 142878472150 | 189950 | 189900 | 190000 | 189900 | 758 |
| 324 | 20250317 | 132700 | 142734525150 | 189900 | 189900 | 190000 | 189900 | 635 |
| 325 | 20250317 | 132600 | 142613924750 | 189900 | 190000 | 190000 | 189900 | 737 |
| 326 | 20250317 | 132500 | 142473935350 | 190000 | 190100 | 190150 | 190000 | 440 |
| 327 | 20250317 | 132400 | 142390306750 | 190150 | 190300 | 190300 | 190100 | 1196 |
| 328 | 20250317 | 132300 | 142162822050 | 190300 | 189800 | 190300 | 189800 | 5217 |
| 329 | 20250317 | 132200 | 141171208200 | 189800 | 189900 | 190000 | 189800 | 565 |
| 330 | 20250317 | 132100 | 141063917350 | 189900 | 189900 | 189900 | 189800 | 686 |
| 331 | 20250317 | 132000 | 140933655650 | 189900 | 189900 | 190000 | 189800 | 807 |
| 332 | 20250317 | 131900 | 140780407850 | 189900 | 189800 | 190000 | 189800 | 1716 |
| 333 | 20250317 | 131800 | 140454574150 | 189800 | 189700 | 189900 | 189700 | 1148 |
| 334 | 20250317 | 131700 | 140236701200 | 189700 | 189800 | 189800 | 189700 | 397 |
| 335 | 20250317 | 131600 | 140161373950 | 189800 | 189700 | 189800 | 189700 | 414 |
| 336 | 20250317 | 131500 | 140082828150 | 189800 | 189900 | 189950 | 189700 | 853 |
| 337 | 20250317 | 131400 | 139920905950 | 189900 | 189900 | 190000 | 189900 | 299 |
| 338 | 20250317 | 131300 | 139864125150 | 189900 | 189700 | 190000 | 189700 | 2194 |
| 339 | 20250317 | 131200 | 139447553250 | 189700 | 189700 | 189800 | 189700 | 349 |
| 340 | 20250317 | 131100 | 139381338200 | 189700 | 189800 | 189900 | 189700 | 658 |
| 341 | 20250317 | 131000 | 139256426550 | 189800 | 189800 | 189900 | 189750 | 906 |
| 342 | 20250317 | 130900 | 139084448300 | 189750 | 189700 | 189800 | 189700 | 618 |
| 343 | 20250317 | 130800 | 138967185050 | 189700 | 189700 | 189900 | 189700 | 615 |
| 344 | 20250317 | 130700 | 138850497650 | 189700 | 189800 | 189800 | 189700 | 735 |
| 345 | 20250317 | 130600 | 138711017350 | 189800 | 189800 | 189900 | 189800 | 643 |
| 346 | 20250317 | 130500 | 138588955650 | 189800 | 189900 | 189900 | 189800 | 449 |
| 347 | 20250317 | 130400 | 138503710800 | 189900 | 189900 | 189900 | 189700 | 1095 |
| 348 | 20250317 | 130300 | 138295848150 | 189900 | 189800 | 190000 | 189800 | 436 |
| 349 | 20250317 | 130200 | 138213065900 | 189800 | 189800 | 189900 | 189800 | 731 |
| 350 | 20250317 | 130100 | 138074289700 | 189800 | 189800 | 189900 | 189600 | 1684 |
| 351 | 20250317 | 130000 | 137754831300 | 189800 | 189900 | 189900 | 189800 | 760 |
| 352 | 20250317 | 125900 | 137610545650 | 189900 | 189900 | 190000 | 189900 | 672 |
| 353 | 20250317 | 125800 | 137482928000 | 189900 | 190000 | 190050 | 189900 | 647 |
| 354 | 20250317 | 125700 | 137360005500 | 190000 | 190000 | 190100 | 190000 | 328 |
| 355 | 20250317 | 125600 | 137297680650 | 190000 | 190200 | 190300 | 190000 | 706 |
| 356 | 20250317 | 125500 | 137163436000 | 190300 | 189900 | 190300 | 189900 | 2320 |
| 357 | 20250317 | 125400 | 136722303300 | 189900 | 190100 | 190100 | 189900 | 844 |
| 358 | 20250317 | 125300 | 136561942850 | 190100 | 190100 | 190100 | 190000 | 1157 |
| 359 | 20250317 | 125200 | 136342056950 | 190100 | 190100 | 190200 | 190100 | 485 |
| 360 | 20250317 | 125100 | 136249847150 | 190100 | 190200 | 190200 | 190100 | 920 |
| 361 | 20250317 | 125000 | 136074914000 | 190100 | 189900 | 190300 | 189900 | 4711 |
| 362 | 20250317 | 124900 | 135179011200 | 190000 | 189900 | 190000 | 189900 | 1108 |
| 363 | 20250317 | 124800 | 134968539750 | 189900 | 190000 | 190000 | 189900 | 555 |
| 364 | 20250317 | 124700 | 134863130200 | 189900 | 189800 | 190000 | 189800 | 1167 |
| 365 | 20250317 | 124600 | 134641508950 | 189800 | 189700 | 189900 | 189700 | 714 |
| 366 | 20250317 | 124500 | 134505981100 | 189700 | 189900 | 189900 | 189700 | 875 |
| 367 | 20250317 | 124400 | 134339938250 | 189800 | 189600 | 189900 | 189600 | 762 |
| 368 | 20250317 | 124300 | 134195319600 | 189600 | 189600 | 189700 | 189600 | 552 |
| 369 | 20250317 | 124200 | 134090651600 | 189600 | 189400 | 189700 | 189400 | 633 |
| 370 | 20250317 | 124100 | 133970670800 | 189400 | 189400 | 189500 | 189400 | 637 |
| 371 | 20250317 | 124000 | 133849996200 | 189400 | 189450 | 189600 | 189400 | 535 |
| 372 | 20250317 | 123900 | 133748617600 | 189500 | 189400 | 189600 | 189400 | 463 |
| 373 | 20250317 | 123800 | 133660897200 | 189400 | 189300 | 189500 | 189300 | 453 |
| 374 | 20250317 | 123700 | 133575100050 | 189300 | 189300 | 189400 | 189300 | 621 |
| 375 | 20250317 | 123600 | 133457535450 | 189300 | 189400 | 189400 | 189300 | 330 |
| 376 | 20250317 | 123500 | 133395065550 | 189400 | 189300 | 189400 | 189200 | 1138 |
| 377 | 20250317 | 123400 | 133179634850 | 189300 | 189500 | 189550 | 189300 | 2956 |
| 378 | 20250317 | 123300 | 132619553850 | 189500 | 189600 | 189700 | 189500 | 1079 |
| 379 | 20250317 | 123200 | 132415048350 | 189600 | 189700 | 189800 | 189600 | 449 |
| 380 | 20250317 | 123100 | 132329878200 | 189700 | 189500 | 189900 | 189500 | 1169 |
| 381 | 20250317 | 123000 | 132108163850 | 189500 | 189500 | 189600 | 189500 | 582 |
| 382 | 20250317 | 122900 | 131997848050 | 189500 | 189600 | 189600 | 189500 | 1283 |
| 383 | 20250317 | 122800 | 131754635200 | 189600 | 189800 | 189800 | 189600 | 3119 |
| 384 | 20250317 | 122700 | 131162851250 | 189800 | 190000 | 190100 | 189800 | 2646 |
| 385 | 20250317 | 122600 | 130660340400 | 190000 | 189900 | 190100 | 189900 | 965 |
| 386 | 20250317 | 122500 | 130476997150 | 189950 | 190000 | 190000 | 189900 | 537 |
| 387 | 20250317 | 122400 | 130374988500 | 189900 | 190000 | 190000 | 189900 | 603 |
| 388 | 20250317 | 122300 | 130260425800 | 190000 | 190100 | 190200 | 190000 | 531 |
| 389 | 20250317 | 122200 | 130159487500 | 190100 | 190200 | 190200 | 190000 | 1286 |
| 390 | 20250317 | 122100 | 129914979550 | 190100 | 189800 | 190200 | 189800 | 4333 |
| 391 | 20250317 | 122000 | 129091521900 | 189900 | 189800 | 189900 | 189800 | 497 |
| 392 | 20250317 | 121900 | 128997166800 | 189800 | 189900 | 190000 | 189800 | 405 |
| 393 | 20250317 | 121800 | 128920263550 | 190000 | 189900 | 190000 | 189800 | 777 |
| 394 | 20250317 | 121700 | 128772709950 | 189900 | 189900 | 190000 | 189800 | 538 |
| 395 | 20250317 | 121600 | 128670558700 | 189900 | 189800 | 189900 | 189800 | 322 |
| 396 | 20250317 | 121500 | 128609433700 | 189800 | 190000 | 190000 | 189800 | 408 |
| 397 | 20250317 | 121400 | 128531959900 | 189900 | 189800 | 190000 | 189800 | 576 |
| 398 | 20250317 | 121300 | 128422575250 | 189800 | 189900 | 190000 | 189800 | 520 |
| 399 | 20250317 | 121200 | 128323827650 | 189900 | 189900 | 189950 | 189900 | 354 |
| 400 | 20250317 | 121100 | 128256602350 | 189900 | 189900 | 190000 | 189900 | 414 |
| 401 | 20250317 | 121000 | 128177981050 | 189900 | 189900 | 190000 | 189900 | 380 |
| 402 | 20250317 | 120900 | 128105816800 | 189900 | 189900 | 190000 | 189900 | 1040 |
| 403 | 20250317 | 120800 | 127908296250 | 189900 | 189900 | 190000 | 189900 | 389 |
| 404 | 20250317 | 120700 | 127834417750 | 189900 | 190000 | 190000 | 189900 | 355 |
| 405 | 20250317 | 120600 | 127766982050 | 190000 | 190000 | 190100 | 189900 | 648 |
| 406 | 20250317 | 120500 | 127643842750 | 190000 | 189900 | 190100 | 189900 | 942 |
| 407 | 20250317 | 120400 | 127464881200 | 189900 | 189800 | 190000 | 189800 | 599 |
| 408 | 20250317 | 120300 | 127351155450 | 189800 | 189900 | 190000 | 189800 | 976 |
| 409 | 20250317 | 120200 | 127165810450 | 189900 | 189900 | 190000 | 189900 | 581 |
| 410 | 20250317 | 120100 | 127055462400 | 189900 | 189900 | 190000 | 189850 | 1198 |
| 411 | 20250317 | 120000 | 126827932000 | 189900 | 190100 | 190100 | 189900 | 561 |
| 412 | 20250317 | 115900 | 126721348700 | 190100 | 189600 | 190100 | 189600 | 2606 |
| 413 | 20250317 | 115800 | 126226502850 | 189600 | 189600 | 189700 | 189500 | 417 |
| 414 | 20250317 | 115700 | 126147440400 | 189600 | 189700 | 189700 | 189400 | 1240 |
| 415 | 20250317 | 115600 | 125912398950 | 189700 | 189800 | 189900 | 189700 | 960 |
| 416 | 20250317 | 115500 | 125730217000 | 189900 | 189800 | 190000 | 189800 | 494 |
| 417 | 20250317 | 115400 | 125636428950 | 189800 | 189900 | 190000 | 189800 | 703 |
| 418 | 20250317 | 115300 | 125502953800 | 189800 | 190000 | 190000 | 189800 | 395 |
| 419 | 20250317 | 115200 | 125427947800 | 190000 | 189900 | 190000 | 189900 | 2168 |
| 420 | 20250317 | 115100 | 125016118200 | 190000 | 189900 | 190100 | 189900 | 1082 |
| 421 | 20250317 | 115000 | 124810545500 | 189900 | 190000 | 190100 | 189900 | 2327 |
| 422 | 20250317 | 114900 | 124368383350 | 190000 | 189800 | 190100 | 189800 | 3125 |
| 423 | 20250317 | 114800 | 123774687300 | 189800 | 189700 | 190000 | 189700 | 3233 |
| 424 | 20250317 | 114700 | 123160904150 | 189700 | 189600 | 189800 | 189600 | 3412 |
| 425 | 20250317 | 114600 | 122513661050 | 189600 | 189600 | 189700 | 189600 | 510 |
| 426 | 20250317 | 114500 | 122416953100 | 189600 | 189600 | 189700 | 189600 | 695 |
| 427 | 20250317 | 114400 | 122285143750 | 189700 | 189600 | 189700 | 189500 | 1278 |
| 428 | 20250317 | 114300 | 122042838900 | 189600 | 189500 | 189700 | 189500 | 658 |
| 429 | 20250317 | 114200 | 121918090400 | 189500 | 189400 | 189600 | 189400 | 737 |
| 430 | 20250317 | 114100 | 121778414000 | 189400 | 189400 | 189600 | 189400 | 815 |
| 431 | 20250317 | 114000 | 121623980350 | 189500 | 189400 | 189600 | 189400 | 744 |
| 432 | 20250317 | 113900 | 121483000650 | 189400 | 189500 | 189600 | 189300 | 912 |
| 433 | 20250317 | 113800 | 121310220950 | 189600 | 189500 | 189700 | 189500 | 567 |
| 434 | 20250317 | 113700 | 121202706200 | 189500 | 189600 | 189700 | 189500 | 910 |
| 435 | 20250317 | 113600 | 121030152250 | 189600 | 189600 | 189700 | 189500 | 1116 |
| 436 | 20250317 | 113500 | 120818570050 | 189600 | 189600 | 189700 | 189400 | 2247 |
| 437 | 20250317 | 113400 | 120392548800 | 189600 | 189100 | 189600 | 189100 | 5407 |
| 438 | 20250317 | 113300 | 119368714550 | 189100 | 189200 | 189300 | 189100 | 1298 |
| 439 | 20250317 | 113200 | 119123085350 | 189200 | 189200 | 189300 | 189150 | 1625 |
| 440 | 20250317 | 113100 | 118815510350 | 189200 | 189200 | 189300 | 189150 | 830 |
| 441 | 20250317 | 113000 | 118658466050 | 189200 | 189200 | 189400 | 189200 | 2109 |
| 442 | 20250317 | 112900 | 118259233600 | 189200 | 189100 | 189300 | 189000 | 1321 |
| 443 | 20250317 | 112800 | 118009335750 | 189000 | 189200 | 189200 | 189000 | 760 |
| 444 | 20250317 | 112700 | 117865626700 | 189100 | 189100 | 189200 | 189000 | 672 |
| 445 | 20250317 | 112600 | 117738551350 | 189100 | 188750 | 189200 | 188700 | 2445 |
| 446 | 20250317 | 112500 | 117276567200 | 188750 | 188600 | 188800 | 188600 | 686 |
| 447 | 20250317 | 112400 | 117147147600 | 188600 | 188300 | 188600 | 188300 | 1787 |
| 448 | 20250317 | 112300 | 116810344750 | 188300 | 188400 | 188400 | 188300 | 694 |
| 449 | 20250317 | 112200 | 116679639650 | 188400 | 188300 | 188400 | 188300 | 517 |
| 450 | 20250317 | 112100 | 116582276150 | 188400 | 188500 | 188500 | 188300 | 834 |
| 451 | 20250317 | 112000 | 116425199400 | 188500 | 188400 | 188500 | 188400 | 782 |
| 452 | 20250317 | 111900 | 116277863000 | 188400 | 188300 | 188500 | 188300 | 1432 |
| 453 | 20250317 | 111800 | 116008088300 | 188300 | 188400 | 188400 | 188300 | 922 |
| 454 | 20250317 | 111700 | 115834442900 | 188400 | 188300 | 188400 | 188300 | 2141 |
| 455 | 20250317 | 111600 | 115431250050 | 188300 | 188400 | 188500 | 188300 | 4105 |
| 456 | 20250317 | 111500 | 114657958600 | 188500 | 188700 | 188700 | 188400 | 6078 |
| 457 | 20250317 | 111400 | 113512122750 | 188700 | 188600 | 188700 | 188600 | 857 |
| 458 | 20250317 | 111300 | 113350472900 | 188600 | 188700 | 188800 | 188600 | 1064 |
| 459 | 20250317 | 111200 | 113149686500 | 188700 | 188800 | 188800 | 188700 | 912 |
| 460 | 20250317 | 111100 | 112977545650 | 188800 | 188600 | 188800 | 188600 | 1059 |
| 461 | 20250317 | 111000 | 112777728850 | 188600 | 188600 | 188700 | 188500 | 557 |
| 462 | 20250317 | 110900 | 112672677300 | 188500 | 188600 | 188600 | 188500 | 1148 |
| 463 | 20250317 | 110800 | 112456228000 | 188500 | 188600 | 188700 | 188500 | 717 |
| 464 | 20250317 | 110700 | 112321023400 | 188600 | 188600 | 188700 | 188500 | 1491 |
| 465 | 20250317 | 110600 | 112039827500 | 188600 | 188600 | 188700 | 188600 | 530 |
| 466 | 20250317 | 110500 | 111939859000 | 188600 | 188600 | 188700 | 188600 | 608 |
| 467 | 20250317 | 110400 | 111825182900 | 188600 | 188900 | 189000 | 188600 | 3459 |
| 468 | 20250317 | 110300 | 111172301200 | 188900 | 188900 | 189000 | 188800 | 2328 |
| 469 | 20250317 | 110200 | 110732552000 | 189000 | 189000 | 189000 | 188900 | 1800 |
| 470 | 20250317 | 110100 | 110392392450 | 189000 | 189000 | 189100 | 188900 | 1138 |
| 471 | 20250317 | 110000 | 110177314850 | 188900 | 189100 | 189200 | 188900 | 1803 |
| 472 | 20250317 | 105900 | 109836509200 | 189100 | 189100 | 189200 | 189100 | 347 |
| 473 | 20250317 | 105800 | 109770882350 | 189200 | 189000 | 189200 | 189000 | 728 |
| 474 | 20250317 | 105700 | 109633221550 | 189000 | 189100 | 189200 | 189000 | 1329 |
| 475 | 20250317 | 105600 | 109381905150 | 189100 | 189000 | 189200 | 189000 | 616 |
| 476 | 20250317 | 105500 | 109265440050 | 189000 | 188900 | 189100 | 188900 | 639 |
| 477 | 20250317 | 105400 | 109144654350 | 189000 | 188900 | 189100 | 188900 | 538 |
| 478 | 20250317 | 105300 | 109042990600 | 189000 | 188900 | 189100 | 188900 | 316 |
| 479 | 20250317 | 105200 | 108983281400 | 189100 | 189000 | 189100 | 188800 | 1549 |
| 480 | 20250317 | 105100 | 108690639900 | 189100 | 189100 | 189200 | 189000 | 1941 |
| 481 | 20250317 | 105000 | 108323561000 | 189200 | 189100 | 189200 | 189000 | 1145 |
| 482 | 20250317 | 104900 | 108107078700 | 189100 | 188800 | 189100 | 188800 | 1455 |
| 483 | 20250317 | 104800 | 107832050950 | 188850 | 188900 | 188900 | 188800 | 444 |
| 484 | 20250317 | 104700 | 107748201850 | 188900 | 188700 | 188900 | 188700 | 879 |
| 485 | 20250317 | 104600 | 107582219500 | 188700 | 188800 | 188900 | 188600 | 913 |
| 486 | 20250317 | 104500 | 107409900100 | 188800 | 188950 | 189000 | 188800 | 839 |
| 487 | 20250317 | 104400 | 107251406450 | 188900 | 188900 | 189000 | 188900 | 515 |
| 488 | 20250317 | 104300 | 107154107100 | 188900 | 188900 | 189000 | 188800 | 467 |
| 489 | 20250317 | 104200 | 107065892850 | 188800 | 188800 | 188900 | 188700 | 1151 |
| 490 | 20250317 | 104100 | 106848561150 | 188800 | 188500 | 188800 | 188500 | 2031 |
| 491 | 20250317 | 104000 | 106465439550 | 188600 | 188500 | 188600 | 188500 | 1637 |
| 492 | 20250317 | 103900 | 106156815700 | 188600 | 188600 | 188600 | 188400 | 3075 |
| 493 | 20250317 | 103800 | 105577137450 | 188500 | 188550 | 188600 | 188500 | 1077 |
| 494 | 20250317 | 103700 | 105374102900 | 188600 | 188600 | 188600 | 188500 | 546 |
| 495 | 20250317 | 103600 | 105271162000 | 188600 | 188600 | 188700 | 188500 | 2168 |
| 496 | 20250317 | 103500 | 104862293550 | 188600 | 188600 | 188700 | 188600 | 285 |
| 497 | 20250317 | 103400 | 104808533750 | 188600 | 188600 | 188800 | 188600 | 619 |
| 498 | 20250317 | 103300 | 104691739750 | 188600 | 188700 | 188800 | 188600 | 561 |
| 499 | 20250317 | 103200 | 104585885700 | 188700 | 188500 | 188700 | 188400 | 1848 |
| 500 | 20250317 | 103100 | 104237407500 | 188500 | 188400 | 188500 | 188400 | 1165 |
| 501 | 20250317 | 103000 | 104017857950 | 188500 | 188600 | 188600 | 188400 | 1334 |
| 502 | 20250317 | 102900 | 103766430150 | 188600 | 188600 | 188700 | 188500 | 2737 |
| 503 | 20250317 | 102800 | 103250306750 | 188600 | 188600 | 188600 | 188500 | 2630 |
| 504 | 20250317 | 102700 | 102754480150 | 188500 | 188600 | 188700 | 188500 | 739 |
| 505 | 20250317 | 102600 | 102615108450 | 188600 | 188500 | 188650 | 188500 | 1272 |
| 506 | 20250317 | 102500 | 102375248300 | 188550 | 188600 | 188700 | 188500 | 1391 |
| 507 | 20250317 | 102400 | 102112881250 | 188700 | 188800 | 188900 | 188600 | 4379 |
| 508 | 20250317 | 102300 | 101286596050 | 188800 | 188700 | 188900 | 188700 | 1180 |
| 509 | 20250317 | 102200 | 101063796600 | 188800 | 188750 | 188800 | 188600 | 1076 |
| 510 | 20250317 | 102100 | 100860779100 | 188750 | 188600 | 188800 | 188600 | 1068 |
| 511 | 20250317 | 102000 | 100659276000 | 188600 | 188850 | 188900 | 188600 | 4158 |
| 512 | 20250317 | 101900 | 99874458600 | 188800 | 188900 | 188950 | 188800 | 938 |
| 513 | 20250317 | 101800 | 99697298750 | 188900 | 188900 | 188900 | 188800 | 1655 |
| 514 | 20250317 | 101700 | 99384785250 | 188900 | 188900 | 189000 | 188800 | 1102 |
| 515 | 20250317 | 101600 | 99176658350 | 188900 | 188900 | 189000 | 188800 | 1405 |
| 516 | 20250317 | 101500 | 98911256550 | 188900 | 188900 | 189100 | 188900 | 2031 |
| 517 | 20250317 | 101400 | 98527444650 | 189000 | 189100 | 189100 | 188900 | 1079 |
| 518 | 20250317 | 101300 | 98323541950 | 189100 | 189100 | 189100 | 189000 | 967 |
| 519 | 20250317 | 101200 | 98140762750 | 189000 | 189300 | 189300 | 189000 | 937 |
| 520 | 20250317 | 101100 | 97963539050 | 189300 | 188900 | 189300 | 188900 | 2741 |
| 521 | 20250317 | 101000 | 97445218350 | 189000 | 189000 | 189000 | 188800 | 1317 |
| 522 | 20250317 | 100900 | 97196430750 | 189000 | 188800 | 189000 | 188800 | 739 |
| 523 | 20250317 | 100800 | 97056804450 | 189100 | 188500 | 189100 | 188500 | 2753 |
| 524 | 20250317 | 100700 | 96536927150 | 188500 | 188600 | 188700 | 188400 | 6821 |
| 525 | 20250317 | 100600 | 95251114000 | 188500 | 188700 | 188700 | 188500 | 2180 |
| 526 | 20250317 | 100500 | 94840079200 | 188600 | 188700 | 188800 | 188600 | 3004 |
| 527 | 20250317 | 100400 | 94273403400 | 188700 | 189000 | 189000 | 188700 | 4976 |
| 528 | 20250317 | 100300 | 93333926600 | 188900 | 189000 | 189100 | 188900 | 1856 |
| 529 | 20250317 | 100200 | 92983208000 | 189000 | 189000 | 189200 | 188900 | 2552 |
| 530 | 20250317 | 100100 | 92500759800 | 189000 | 189100 | 189100 | 189000 | 2861 |
| 531 | 20250317 | 100000 | 91960004900 | 189100 | 189100 | 189200 | 189000 | 1967 |
| 532 | 20250317 | 095900 | 91588062600 | 189100 | 189300 | 189300 | 189000 | 2337 |
| 533 | 20250317 | 095800 | 91146110800 | 189200 | 189400 | 189400 | 189200 | 1556 |
| 534 | 20250317 | 095700 | 90851601550 | 189300 | 189300 | 189400 | 189200 | 746 |
| 535 | 20250317 | 095600 | 90710380900 | 189300 | 189200 | 189400 | 189150 | 1814 |
| 536 | 20250317 | 095500 | 90366982150 | 189200 | 189000 | 189300 | 188900 | 3276 |
| 537 | 20250317 | 095400 | 89747843250 | 189000 | 188900 | 189100 | 188800 | 3227 |
| 538 | 20250317 | 095300 | 89138255800 | 188900 | 189100 | 189100 | 188900 | 1464 |
| 539 | 20250317 | 095200 | 88861607950 | 189000 | 189200 | 189200 | 188900 | 4628 |
| 540 | 20250317 | 095100 | 87986735850 | 189200 | 189200 | 189300 | 189100 | 2215 |
| 541 | 20250317 | 095000 | 87567687350 | 189100 | 189100 | 189200 | 189000 | 1443 |
| 542 | 20250317 | 094900 | 87294802650 | 189100 | 188900 | 189100 | 188800 | 3732 |
| 543 | 20250317 | 094800 | 86589737300 | 188900 | 189400 | 189400 | 188900 | 7697 |
| 544 | 20250317 | 094700 | 85134027500 | 189400 | 189500 | 189500 | 189400 | 2134 |
| 545 | 20250317 | 094600 | 84729815400 | 189500 | 189400 | 189600 | 189400 | 1841 |
| 546 | 20250317 | 094500 | 84381022900 | 189500 | 189800 | 189900 | 189400 | 6474 |
| 547 | 20250317 | 094400 | 83152994000 | 189900 | 190000 | 190300 | 189800 | 4803 |
| 548 | 20250317 | 094300 | 82240476500 | 190000 | 189900 | 190100 | 189900 | 1313 |
| 549 | 20250317 | 094200 | 81991004200 | 190000 | 190000 | 190050 | 189800 | 4766 |
| 550 | 20250317 | 094100 | 81085831750 | 190000 | 190000 | 190100 | 189900 | 1971 |
| 551 | 20250317 | 094000 | 80711333600 | 190000 | 190100 | 190400 | 190000 | 2677 |
| 552 | 20250317 | 093900 | 80202231450 | 190000 | 190000 | 190100 | 189900 | 1191 |
| 553 | 20250317 | 093800 | 79975938950 | 190100 | 190200 | 190300 | 190000 | 1326 |
| 554 | 20250317 | 093700 | 79723884650 | 190200 | 189900 | 190200 | 189800 | 3365 |
| 555 | 20250317 | 093600 | 79084817600 | 189900 | 189900 | 190000 | 189900 | 1411 |
| 556 | 20250317 | 093500 | 78816787100 | 190000 | 190300 | 190400 | 189900 | 4764 |
| 557 | 20250317 | 093400 | 77910889900 | 190400 | 190300 | 190600 | 190200 | 4365 |
| 558 | 20250317 | 093300 | 77079988400 | 190300 | 190400 | 190500 | 190100 | 6299 |
| 559 | 20250317 | 093200 | 75880726900 | 190400 | 190000 | 190500 | 189900 | 7506 |
| 560 | 20250317 | 093100 | 74452647350 | 189800 | 189900 | 190100 | 189500 | 5651 |
| 561 | 20250317 | 093000 | 73379576850 | 189900 | 189100 | 189900 | 189100 | 5365 |
| 562 | 20250317 | 092900 | 72362879500 | 189200 | 189300 | 189500 | 189100 | 4011 |
| 563 | 20250317 | 092800 | 71603525250 | 189300 | 189300 | 189400 | 188900 | 7045 |
| 564 | 20250317 | 092700 | 70270978900 | 189300 | 189900 | 189900 | 189200 | 7700 |
| 565 | 20250317 | 092600 | 68811108900 | 189800 | 189700 | 190000 | 189500 | 4934 |
| 566 | 20250317 | 092500 | 67874630350 | 189700 | 190100 | 190200 | 189600 | 6886 |
| 567 | 20250317 | 092400 | 66566820600 | 190100 | 189250 | 190200 | 189200 | 13822 |
| 568 | 20250317 | 092300 | 63942584800 | 189250 | 189300 | 189500 | 189200 | 3959 |
| 569 | 20250317 | 092200 | 63192966550 | 189300 | 188400 | 189300 | 188300 | 6106 |
| 570 | 20250317 | 092100 | 62040577150 | 188500 | 188500 | 188800 | 188400 | 3583 |
| 571 | 20250317 | 092000 | 61364738250 | 188500 | 188800 | 188800 | 188100 | 5618 |
| 572 | 20250317 | 091900 | 60306049150 | 188700 | 188000 | 188800 | 188000 | 5989 |
| 573 | 20250317 | 091800 | 59178238950 | 187900 | 188300 | 188400 | 187900 | 10063 |
| 574 | 20250317 | 091700 | 57284848450 | 188400 | 188500 | 188500 | 188200 | 3631 |
| 575 | 20250317 | 091600 | 56601144050 | 188400 | 188400 | 188700 | 188200 | 5747 |
| 576 | 20250317 | 091500 | 55518513300 | 188300 | 189000 | 189100 | 188200 | 7940 |
| 577 | 20250317 | 091400 | 54019266900 | 189000 | 188400 | 189000 | 188300 | 6650 |
| 578 | 20250317 | 091300 | 52764338750 | 188300 | 187900 | 188400 | 187800 | 5971 |
| 579 | 20250317 | 091200 | 51641425650 | 187800 | 187000 | 188000 | 186800 | 14010 |
| 580 | 20250317 | 091100 | 49017551100 | 186900 | 187900 | 187900 | 186900 | 21308 |
| 581 | 20250317 | 091000 | 45027460200 | 187900 | 188100 | 188200 | 187800 | 17787 |
| 582 | 20250317 | 090900 | 41683216250 | 188100 | 189100 | 189100 | 188100 | 29128 |
| 583 | 20250317 | 090800 | 36190563350 | 189100 | 189400 | 189600 | 189000 | 12996 |
| 584 | 20250317 | 090700 | 33732368250 | 189400 | 189400 | 189700 | 189200 | 11132 |
| 585 | 20250317 | 090600 | 31624407000 | 189300 | 189300 | 189900 | 189200 | 9925 |
| 586 | 20250317 | 090500 | 29743690850 | 189400 | 188800 | 189500 | 188700 | 12830 |
| 587 | 20250317 | 090400 | 27317295350 | 188700 | 188900 | 189000 | 188600 | 17692 |
| 588 | 20250317 | 090300 | 23978334050 | 188900 | 190200 | 190200 | 188700 | 37822 |
| 589 | 20250317 | 090200 | 16808478550 | 190100 | 191000 | 191100 | 190100 | 30052 |
| 590 | 20250317 | 090100 | 11079873050 | 191000 | 191300 | 191600 | 191000 | 17553 |
| 591 | 20250317 | 090000 | 7723786000 | 191200 | 191200 | 192600 | 191200 | 38795 |