34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 3 | 20250312 | 183100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 4 | 20250312 | 183000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 5 | 20250312 | 182900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 6 | 20250312 | 182800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 7 | 20250312 | 182700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 8 | 20250312 | 182600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 9 | 20250312 | 182500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 10 | 20250312 | 182400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 11 | 20250312 | 182300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 12 | 20250312 | 182200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 13 | 20250312 | 182100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 14 | 20250312 | 182000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 15 | 20250312 | 181900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 16 | 20250312 | 181800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 17 | 20250312 | 181700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 18 | 20250312 | 181600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 19 | 20250312 | 181500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 20 | 20250312 | 181400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 21 | 20250312 | 181300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 22 | 20250312 | 181200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 23 | 20250312 | 181100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 24 | 20250312 | 181000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 25 | 20250312 | 180900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 26 | 20250312 | 180800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 27 | 20250312 | 180700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 28 | 20250312 | 180600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 29 | 20250312 | 180500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 30 | 20250312 | 180400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 31 | 20250312 | 180300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 32 | 20250312 | 180200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 33 | 20250312 | 180100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 34 | 20250312 | 180000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 35 | 20250312 | 175900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 36 | 20250312 | 175800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 37 | 20250312 | 175700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 38 | 20250312 | 175600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 39 | 20250312 | 175500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 40 | 20250312 | 175400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 41 | 20250312 | 175300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 42 | 20250312 | 175200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 43 | 20250312 | 175100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 44 | 20250312 | 175000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 45 | 20250312 | 174900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 46 | 20250312 | 174800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 47 | 20250312 | 174700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 48 | 20250312 | 174600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 49 | 20250312 | 174500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 50 | 20250312 | 174400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 51 | 20250312 | 174300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 52 | 20250312 | 174200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 53 | 20250312 | 174100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 54 | 20250312 | 174000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 55 | 20250312 | 173900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 56 | 20250312 | 173800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 57 | 20250312 | 173700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 58 | 20250312 | 173600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 59 | 20250312 | 173500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 60 | 20250312 | 173400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 61 | 20250312 | 173300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 62 | 20250312 | 173200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 63 | 20250312 | 173100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 64 | 20250312 | 173000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 65 | 20250312 | 172900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 66 | 20250312 | 172800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 67 | 20250312 | 172700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 68 | 20250312 | 172600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 69 | 20250312 | 172500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 70 | 20250312 | 172400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 71 | 20250312 | 172300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 72 | 20250312 | 172200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 73 | 20250312 | 172100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 74 | 20250312 | 172000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 75 | 20250312 | 171900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 76 | 20250312 | 171800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 77 | 20250312 | 171700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 78 | 20250312 | 171600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 79 | 20250312 | 171500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 80 | 20250312 | 171400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 81 | 20250312 | 171300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 82 | 20250312 | 171200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 83 | 20250312 | 171100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 84 | 20250312 | 171000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 85 | 20250312 | 170900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 86 | 20250312 | 170800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 87 | 20250312 | 170700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 88 | 20250312 | 170600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 89 | 20250312 | 170500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 90 | 20250312 | 170400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 91 | 20250312 | 170300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 92 | 20250312 | 170200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 93 | 20250312 | 170100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 94 | 20250312 | 170000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 95 | 20250312 | 165900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 96 | 20250312 | 165800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 97 | 20250312 | 165700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 98 | 20250312 | 165600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 99 | 20250312 | 165500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 100 | 20250312 | 165400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 101 | 20250312 | 165300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 102 | 20250312 | 165200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 103 | 20250312 | 165100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 104 | 20250312 | 165000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 105 | 20250312 | 164900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 106 | 20250312 | 164800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 107 | 20250312 | 164700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 108 | 20250312 | 164600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 109 | 20250312 | 164500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 110 | 20250312 | 164400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 111 | 20250312 | 164300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 112 | 20250312 | 164200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 113 | 20250312 | 164100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 114 | 20250312 | 164000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 115 | 20250312 | 163900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 116 | 20250312 | 163800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 117 | 20250312 | 163700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 118 | 20250312 | 163600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 119 | 20250312 | 163500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 120 | 20250312 | 163400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 121 | 20250312 | 163300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 122 | 20250312 | 163200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 123 | 20250312 | 163100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 124 | 20250312 | 163000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 125 | 20250312 | 162900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 126 | 20250312 | 162800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 127 | 20250312 | 162700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 128 | 20250312 | 162600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 129 | 20250312 | 162500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 130 | 20250312 | 162400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 131 | 20250312 | 162300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 132 | 20250312 | 162200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 133 | 20250312 | 162100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 134 | 20250312 | 162000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 135 | 20250312 | 161900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 136 | 20250312 | 161800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 137 | 20250312 | 161700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 138 | 20250312 | 161600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 139 | 20250312 | 161500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 140 | 20250312 | 161400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 141 | 20250312 | 161300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 142 | 20250312 | 161200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 143 | 20250312 | 161100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 144 | 20250312 | 161000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 145 | 20250312 | 160900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 146 | 20250312 | 160800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 147 | 20250312 | 160700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 148 | 20250312 | 160600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 149 | 20250312 | 160500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 150 | 20250312 | 160400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 151 | 20250312 | 160300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 152 | 20250312 | 160200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 153 | 20250312 | 160100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 154 | 20250312 | 160000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 155 | 20250312 | 155900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 156 | 20250312 | 155800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 157 | 20250312 | 155700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 158 | 20250312 | 155600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 159 | 20250312 | 155500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 160 | 20250312 | 155400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 161 | 20250312 | 155300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 162 | 20250312 | 155200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 163 | 20250312 | 155100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 164 | 20250312 | 155000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 165 | 20250312 | 154900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 166 | 20250312 | 154800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 167 | 20250312 | 154700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 168 | 20250312 | 154600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 169 | 20250312 | 154500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 170 | 20250312 | 154400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 171 | 20250312 | 154300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 172 | 20250312 | 154200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 173 | 20250312 | 154100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 174 | 20250312 | 154000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 175 | 20250312 | 153900 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 176 | 20250312 | 153800 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 177 | 20250312 | 153700 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 178 | 20250312 | 153600 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 179 | 20250312 | 153500 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 180 | 20250312 | 153400 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 181 | 20250312 | 153300 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 182 | 20250312 | 153200 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 183 | 20250312 | 153100 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 0 |
| 184 | 20250312 | 153000 | 788851621000 | 198900 | 198900 | 198900 | 198900 | 192700 |
| 185 | 20250312 | 152900 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 186 | 20250312 | 152800 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 187 | 20250312 | 152700 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 188 | 20250312 | 152600 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 189 | 20250312 | 152500 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 190 | 20250312 | 152400 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 191 | 20250312 | 152300 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 192 | 20250312 | 152200 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 193 | 20250312 | 152100 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 194 | 20250312 | 152000 | 750523591000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 195 | 20250312 | 151900 | 750523591000 | 198700 | 198600 | 198800 | 198600 | 16285 |
| 196 | 20250312 | 151800 | 747287992400 | 198700 | 198600 | 198800 | 198500 | 19281 |
| 197 | 20250312 | 151700 | 743458299550 | 198500 | 198600 | 198600 | 198400 | 14645 |
| 198 | 20250312 | 151600 | 740551228650 | 198600 | 198600 | 198600 | 198500 | 9179 |
| 199 | 20250312 | 151500 | 738728931150 | 198500 | 198600 | 198700 | 198500 | 10787 |
| 200 | 20250312 | 151400 | 736586685850 | 198600 | 198700 | 198800 | 198500 | 11969 |
| 201 | 20250312 | 151300 | 734209105800 | 198700 | 198700 | 198800 | 198600 | 11248 |
| 202 | 20250312 | 151200 | 731973769050 | 198600 | 198500 | 198700 | 198500 | 8237 |
| 203 | 20250312 | 151100 | 730337271050 | 198600 | 198700 | 198700 | 198500 | 7068 |
| 204 | 20250312 | 151000 | 728933639450 | 198600 | 198700 | 198700 | 198600 | 5566 |
| 205 | 20250312 | 150900 | 727827929900 | 198600 | 198700 | 198800 | 198600 | 9345 |
| 206 | 20250312 | 150800 | 725971561750 | 198700 | 198800 | 198900 | 198600 | 9765 |
| 207 | 20250312 | 150700 | 724030920700 | 198800 | 198800 | 198900 | 198700 | 7184 |
| 208 | 20250312 | 150600 | 722602730350 | 198800 | 198800 | 198900 | 198700 | 12225 |
| 209 | 20250312 | 150500 | 720172031050 | 198800 | 198700 | 198800 | 198600 | 10946 |
| 210 | 20250312 | 150400 | 717996887950 | 198700 | 198800 | 198800 | 198600 | 5266 |
| 211 | 20250312 | 150300 | 716950529500 | 198800 | 198600 | 198800 | 198500 | 5938 |
| 212 | 20250312 | 150200 | 715771239600 | 198500 | 198800 | 198900 | 198500 | 7318 |
| 213 | 20250312 | 150100 | 714317390400 | 198800 | 198600 | 199000 | 198600 | 8029 |
| 214 | 20250312 | 150000 | 712721038250 | 198600 | 198900 | 199000 | 198600 | 9691 |
| 215 | 20250312 | 145900 | 710794334450 | 198900 | 198900 | 199000 | 198800 | 7113 |
| 216 | 20250312 | 145800 | 709379585800 | 198900 | 199000 | 199000 | 198800 | 8742 |
| 217 | 20250312 | 145700 | 707640731650 | 198900 | 199100 | 199100 | 198900 | 6939 |
| 218 | 20250312 | 145600 | 706259972600 | 199000 | 199100 | 199200 | 199000 | 9190 |
| 219 | 20250312 | 145500 | 704430483100 | 199100 | 199000 | 199100 | 198900 | 6494 |
| 220 | 20250312 | 145400 | 703138184550 | 199000 | 199000 | 199100 | 198900 | 7837 |
| 221 | 20250312 | 145300 | 701578723500 | 199000 | 199200 | 199200 | 199000 | 8058 |
| 222 | 20250312 | 145200 | 699974354600 | 199200 | 199200 | 199300 | 199100 | 6050 |
| 223 | 20250312 | 145100 | 698769125650 | 199200 | 199100 | 199200 | 199000 | 8834 |
| 224 | 20250312 | 145000 | 697009829250 | 199000 | 199200 | 199200 | 198900 | 12173 |
| 225 | 20250312 | 144900 | 694586384500 | 199200 | 199000 | 199350 | 198900 | 38196 |
| 226 | 20250312 | 144800 | 686982010000 | 198900 | 198800 | 199000 | 198750 | 32859 |
| 227 | 20250312 | 144700 | 680447001600 | 198750 | 198300 | 198800 | 198300 | 35252 |
| 228 | 20250312 | 144600 | 673444698350 | 198400 | 198300 | 198500 | 198200 | 8236 |
| 229 | 20250312 | 144500 | 671810992100 | 198300 | 198300 | 198300 | 198200 | 4358 |
| 230 | 20250312 | 144400 | 670946918900 | 198300 | 198500 | 198500 | 198200 | 9897 |
| 231 | 20250312 | 144300 | 668983626850 | 198500 | 198500 | 198500 | 198300 | 12890 |
| 232 | 20250312 | 144200 | 666425861400 | 198400 | 198400 | 198500 | 198200 | 5702 |
| 233 | 20250312 | 144100 | 665294542200 | 198400 | 198200 | 198400 | 198200 | 4245 |
| 234 | 20250312 | 144000 | 664452546650 | 198400 | 198500 | 198600 | 198200 | 12581 |
| 235 | 20250312 | 143900 | 661956060200 | 198400 | 198600 | 198600 | 198400 | 8579 |
| 236 | 20250312 | 143800 | 660252780250 | 198500 | 198500 | 198600 | 198500 | 10340 |
| 237 | 20250312 | 143700 | 658199909850 | 198600 | 198400 | 198600 | 198400 | 11688 |
| 238 | 20250312 | 143600 | 655879856500 | 198500 | 198500 | 198500 | 198400 | 5861 |
| 239 | 20250312 | 143500 | 654716676150 | 198500 | 198500 | 198500 | 198400 | 4145 |
| 240 | 20250312 | 143400 | 653893987400 | 198400 | 198400 | 198500 | 198300 | 6864 |
| 241 | 20250312 | 143300 | 652532307200 | 198400 | 198400 | 198500 | 198300 | 6317 |
| 242 | 20250312 | 143200 | 651278762250 | 198400 | 198500 | 198500 | 198400 | 3390 |
| 243 | 20250312 | 143100 | 650605947900 | 198500 | 198400 | 198500 | 198400 | 5413 |
| 244 | 20250312 | 143000 | 649531577300 | 198400 | 198400 | 198500 | 198300 | 18221 |
| 245 | 20250312 | 142900 | 645916575750 | 198400 | 198400 | 198400 | 198300 | 4102 |
| 246 | 20250312 | 142800 | 645102877750 | 198400 | 198300 | 198400 | 198200 | 5666 |
| 247 | 20250312 | 142700 | 643979253700 | 198200 | 198300 | 198300 | 198200 | 4182 |
| 248 | 20250312 | 142600 | 643150148950 | 198300 | 198300 | 198300 | 198200 | 3704 |
| 249 | 20250312 | 142500 | 642415773000 | 198200 | 198300 | 198300 | 198100 | 5714 |
| 250 | 20250312 | 142400 | 641283144850 | 198300 | 198300 | 198400 | 198000 | 13170 |
| 251 | 20250312 | 142300 | 638672548450 | 198300 | 198400 | 198400 | 198200 | 7087 |
| 252 | 20250312 | 142200 | 637267064400 | 198400 | 198200 | 198400 | 198200 | 10392 |
| 253 | 20250312 | 142100 | 635206246250 | 198300 | 198300 | 198300 | 198200 | 4281 |
| 254 | 20250312 | 142000 | 634357449950 | 198200 | 198100 | 198300 | 198100 | 7480 |
| 255 | 20250312 | 141900 | 632874837450 | 198100 | 198200 | 198200 | 198100 | 2906 |
| 256 | 20250312 | 141800 | 632298907350 | 198200 | 198100 | 198200 | 198000 | 5863 |
| 257 | 20250312 | 141700 | 631137460750 | 198100 | 197900 | 198200 | 197900 | 9157 |
| 258 | 20250312 | 141600 | 629323661300 | 198000 | 197900 | 198000 | 197800 | 4798 |
| 259 | 20250312 | 141500 | 628373848750 | 197900 | 197900 | 198000 | 197800 | 4045 |
| 260 | 20250312 | 141400 | 627573362850 | 197800 | 197800 | 197900 | 197700 | 7077 |
| 261 | 20250312 | 141300 | 626173681150 | 197700 | 197800 | 197800 | 197600 | 4539 |
| 262 | 20250312 | 141200 | 625276141300 | 197800 | 197700 | 197800 | 197600 | 4188 |
| 263 | 20250312 | 141100 | 624448204050 | 197600 | 197700 | 197700 | 197600 | 4622 |
| 264 | 20250312 | 141000 | 623534609000 | 197700 | 197700 | 197800 | 197600 | 4568 |
| 265 | 20250312 | 140900 | 622631458150 | 197700 | 197800 | 197800 | 197600 | 6714 |
| 266 | 20250312 | 140800 | 621304280200 | 197800 | 198000 | 198000 | 197700 | 14036 |
| 267 | 20250312 | 140700 | 618526884750 | 198000 | 198000 | 198000 | 197900 | 2924 |
| 268 | 20250312 | 140600 | 617948001400 | 198000 | 198100 | 198100 | 197900 | 3995 |
| 269 | 20250312 | 140500 | 617156944950 | 198000 | 198200 | 198300 | 198000 | 9768 |
| 270 | 20250312 | 140400 | 615221337600 | 198200 | 198200 | 198300 | 198100 | 4828 |
| 271 | 20250312 | 140300 | 614264363600 | 198200 | 198100 | 198200 | 198100 | 3287 |
| 272 | 20250312 | 140200 | 613612938750 | 198100 | 198200 | 198300 | 198100 | 7691 |
| 273 | 20250312 | 140100 | 612088567550 | 198200 | 198200 | 198300 | 198200 | 3176 |
| 274 | 20250312 | 140000 | 611458931800 | 198300 | 198000 | 198300 | 197800 | 11019 |
| 275 | 20250312 | 135900 | 609276292800 | 197900 | 198000 | 198000 | 197900 | 5699 |
| 276 | 20250312 | 135800 | 608148232600 | 198000 | 198100 | 198100 | 197900 | 7179 |
| 277 | 20250312 | 135700 | 606726549300 | 198000 | 198100 | 198100 | 198000 | 4110 |
| 278 | 20250312 | 135600 | 605912533100 | 198000 | 198000 | 198100 | 198000 | 2431 |
| 279 | 20250312 | 135500 | 605431044350 | 198000 | 198000 | 198100 | 197900 | 8603 |
| 280 | 20250312 | 135400 | 603727577150 | 198000 | 198100 | 198100 | 198000 | 2824 |
| 281 | 20250312 | 135300 | 603168261550 | 198100 | 197950 | 198100 | 197950 | 2851 |
| 282 | 20250312 | 135200 | 602603601600 | 198000 | 198100 | 198100 | 197900 | 6265 |
| 283 | 20250312 | 135100 | 601362949450 | 198100 | 198000 | 198100 | 197900 | 7992 |
| 284 | 20250312 | 135000 | 599780540200 | 198000 | 198000 | 198000 | 197800 | 5482 |
| 285 | 20250312 | 134900 | 598695523950 | 197900 | 198000 | 198100 | 197900 | 6336 |
| 286 | 20250312 | 134800 | 597440872250 | 198100 | 198100 | 198100 | 197900 | 4257 |
| 287 | 20250312 | 134700 | 596597913700 | 198000 | 198100 | 198100 | 198000 | 3660 |
| 288 | 20250312 | 134600 | 595873061850 | 198000 | 198100 | 198100 | 198000 | 5824 |
| 289 | 20250312 | 134500 | 594719759850 | 198100 | 197900 | 198100 | 197800 | 6304 |
| 290 | 20250312 | 134400 | 593471505250 | 197800 | 198000 | 198100 | 197800 | 7064 |
| 291 | 20250312 | 134300 | 592073314000 | 198100 | 198100 | 198100 | 197900 | 7014 |
| 292 | 20250312 | 134200 | 590684263500 | 198000 | 198300 | 198300 | 198000 | 9172 |
| 293 | 20250312 | 134100 | 588866570250 | 198300 | 198300 | 198300 | 198200 | 8061 |
| 294 | 20250312 | 134000 | 587268268800 | 198300 | 198100 | 198400 | 198100 | 19601 |
| 295 | 20250312 | 133900 | 583382557800 | 198200 | 198000 | 198200 | 197900 | 24416 |
| 296 | 20250312 | 133800 | 578547520650 | 197900 | 198000 | 198000 | 197900 | 5767 |
| 297 | 20250312 | 133700 | 577405855900 | 198000 | 197800 | 198000 | 197700 | 24733 |
| 298 | 20250312 | 133600 | 572512082600 | 197800 | 197700 | 197800 | 197600 | 8717 |
| 299 | 20250312 | 133500 | 570788631800 | 197650 | 197700 | 197700 | 197600 | 4811 |
| 300 | 20250312 | 133400 | 569837568000 | 197600 | 197550 | 197700 | 197550 | 5038 |
| 301 | 20250312 | 133300 | 568841841850 | 197500 | 197700 | 197700 | 197400 | 9550 |
| 302 | 20250312 | 133200 | 566955282700 | 197600 | 197700 | 197700 | 197600 | 2445 |
| 303 | 20250312 | 133100 | 566472021950 | 197700 | 197600 | 197700 | 197500 | 3995 |
| 304 | 20250312 | 133000 | 565682532850 | 197600 | 197700 | 197700 | 197500 | 6023 |
| 305 | 20250312 | 132900 | 564492314450 | 197700 | 197600 | 197700 | 197500 | 3233 |
| 306 | 20250312 | 132800 | 563853416700 | 197500 | 197600 | 197600 | 197500 | 6200 |
| 307 | 20250312 | 132700 | 562628603500 | 197600 | 197800 | 197800 | 197500 | 13589 |
| 308 | 20250312 | 132600 | 559942792450 | 197800 | 197600 | 197800 | 197500 | 12005 |
| 309 | 20250312 | 132500 | 557569704350 | 197600 | 197400 | 197600 | 197400 | 13052 |
| 310 | 20250312 | 132400 | 554991763850 | 197500 | 197400 | 197500 | 197300 | 11942 |
| 311 | 20250312 | 132300 | 552634235150 | 197400 | 197300 | 197400 | 197200 | 13641 |
| 312 | 20250312 | 132200 | 549942196650 | 197200 | 197300 | 197300 | 197200 | 3896 |
| 313 | 20250312 | 132100 | 549173640500 | 197300 | 197200 | 197300 | 197100 | 14153 |
| 314 | 20250312 | 132000 | 546382627800 | 197200 | 197200 | 197200 | 197100 | 2612 |
| 315 | 20250312 | 131900 | 545867599300 | 197100 | 197100 | 197200 | 197050 | 3357 |
| 316 | 20250312 | 131800 | 545205801350 | 197100 | 197000 | 197200 | 196900 | 47688 |
| 317 | 20250312 | 131700 | 535809685600 | 196900 | 196900 | 197000 | 196800 | 12986 |
| 318 | 20250312 | 131600 | 533252402100 | 196900 | 196900 | 196900 | 196800 | 2381 |
| 319 | 20250312 | 131500 | 532783649250 | 196900 | 196900 | 196900 | 196800 | 2445 |
| 320 | 20250312 | 131400 | 532302253700 | 196900 | 196900 | 196900 | 196800 | 10297 |
| 321 | 20250312 | 131300 | 530275012700 | 196900 | 196800 | 196900 | 196700 | 9221 |
| 322 | 20250312 | 131200 | 528460140100 | 196700 | 196800 | 196800 | 196700 | 2765 |
| 323 | 20250312 | 131100 | 527916056550 | 196800 | 196700 | 196800 | 196600 | 2484 |
| 324 | 20250312 | 131000 | 527427395250 | 196600 | 196700 | 196800 | 196600 | 4001 |
| 325 | 20250312 | 130900 | 526640415150 | 196700 | 196600 | 196700 | 196500 | 3198 |
| 326 | 20250312 | 130800 | 526011629100 | 196500 | 196550 | 196600 | 196500 | 2244 |
| 327 | 20250312 | 130700 | 525570604300 | 196500 | 196800 | 196800 | 196500 | 6824 |
| 328 | 20250312 | 130600 | 524228681500 | 196800 | 196800 | 196800 | 196700 | 3799 |
| 329 | 20250312 | 130500 | 523481280200 | 196800 | 196800 | 196900 | 196700 | 9098 |
| 330 | 20250312 | 130400 | 521691451400 | 196700 | 196800 | 196800 | 196700 | 5613 |
| 331 | 20250312 | 130300 | 520586833000 | 196800 | 196900 | 196900 | 196700 | 4488 |
| 332 | 20250312 | 130200 | 519703612000 | 196800 | 196900 | 196900 | 196800 | 2084 |
| 333 | 20250312 | 130100 | 519293353900 | 196900 | 196800 | 196900 | 196700 | 5322 |
| 334 | 20250312 | 130000 | 518245992350 | 196900 | 196900 | 196900 | 196800 | 3581 |
| 335 | 20250312 | 125900 | 517540956950 | 196800 | 196900 | 196900 | 196800 | 1866 |
| 336 | 20250312 | 125800 | 517173586450 | 196800 | 196850 | 196900 | 196800 | 5839 |
| 337 | 20250312 | 125700 | 516024209550 | 196850 | 196800 | 196900 | 196800 | 2071 |
| 338 | 20250312 | 125600 | 515616565550 | 196900 | 196800 | 196900 | 196700 | 5933 |
| 339 | 20250312 | 125500 | 514448930350 | 196800 | 196800 | 196800 | 196700 | 1526 |
| 340 | 20250312 | 125400 | 514148636750 | 196700 | 196800 | 196800 | 196700 | 2269 |
| 341 | 20250312 | 125300 | 513702205650 | 196800 | 196700 | 196800 | 196700 | 2891 |
| 342 | 20250312 | 125200 | 513133446650 | 196700 | 196500 | 196800 | 196400 | 7943 |
| 343 | 20250312 | 125100 | 511571803750 | 196500 | 196500 | 196500 | 196400 | 2166 |
| 344 | 20250312 | 125000 | 511146217450 | 196500 | 196600 | 196600 | 196300 | 4619 |
| 345 | 20250312 | 124900 | 510238788900 | 196500 | 196600 | 196600 | 196500 | 2333 |
| 346 | 20250312 | 124800 | 509780248100 | 196600 | 196600 | 196600 | 196500 | 1568 |
| 347 | 20250312 | 124700 | 509472005450 | 196600 | 196800 | 196800 | 196500 | 11656 |
| 348 | 20250312 | 124600 | 507179338350 | 196800 | 196800 | 196800 | 196700 | 2084 |
| 349 | 20250312 | 124500 | 506769250650 | 196800 | 196750 | 196800 | 196700 | 1508 |
| 350 | 20250312 | 124400 | 506472534850 | 196700 | 196800 | 196800 | 196700 | 1554 |
| 351 | 20250312 | 124300 | 506166716500 | 196800 | 196900 | 196900 | 196700 | 10444 |
| 352 | 20250312 | 124200 | 504111615950 | 196900 | 196800 | 196900 | 196800 | 2557 |
| 353 | 20250312 | 124100 | 503608198350 | 196900 | 196800 | 196900 | 196700 | 10322 |
| 354 | 20250312 | 124000 | 501576663300 | 196800 | 196700 | 196800 | 196600 | 9630 |
| 355 | 20250312 | 123900 | 499682203200 | 196700 | 196500 | 196700 | 196400 | 12053 |
| 356 | 20250312 | 123800 | 497313012300 | 196500 | 196500 | 196500 | 196400 | 1274 |
| 357 | 20250312 | 123700 | 497062701800 | 196400 | 196400 | 196500 | 196400 | 1453 |
| 358 | 20250312 | 123600 | 496777210450 | 196500 | 196500 | 196500 | 196400 | 1589 |
| 359 | 20250312 | 123500 | 496465034650 | 196400 | 196500 | 196500 | 196400 | 1826 |
| 360 | 20250312 | 123400 | 496106267550 | 196400 | 196600 | 196600 | 196400 | 4994 |
| 361 | 20250312 | 123300 | 495124961950 | 196600 | 196600 | 196600 | 196500 | 1802 |
| 362 | 20250312 | 123200 | 494770758950 | 196600 | 196600 | 196700 | 196400 | 8813 |
| 363 | 20250312 | 123100 | 493038430800 | 196600 | 196500 | 196700 | 196400 | 9430 |
| 364 | 20250312 | 123000 | 491184587600 | 196500 | 196500 | 196500 | 196400 | 1723 |
| 365 | 20250312 | 122900 | 490846067300 | 196500 | 196400 | 196500 | 196400 | 2637 |
| 366 | 20250312 | 122800 | 490327926600 | 196500 | 196400 | 196500 | 196300 | 2130 |
| 367 | 20250312 | 122700 | 489909581000 | 196400 | 196400 | 196400 | 196200 | 1213 |
| 368 | 20250312 | 122600 | 489671428900 | 196400 | 196450 | 196500 | 196100 | 15672 |
| 369 | 20250312 | 122500 | 486593691050 | 196500 | 196500 | 196500 | 196400 | 1621 |
| 370 | 20250312 | 122400 | 486275232850 | 196500 | 196600 | 196600 | 196200 | 7507 |
| 371 | 20250312 | 122300 | 484800897450 | 196600 | 196600 | 196600 | 196500 | 2998 |
| 372 | 20250312 | 122200 | 484211683550 | 196500 | 196600 | 196600 | 196400 | 9040 |
| 373 | 20250312 | 122100 | 482435023250 | 196500 | 196500 | 196600 | 196400 | 11713 |
| 374 | 20250312 | 122000 | 480133151050 | 196550 | 196500 | 196600 | 196500 | 2414 |
| 375 | 20250312 | 121900 | 479658702300 | 196500 | 196600 | 196600 | 196500 | 2770 |
| 376 | 20250312 | 121800 | 479114243150 | 196600 | 196600 | 196600 | 196500 | 2176 |
| 377 | 20250312 | 121700 | 478686469450 | 196600 | 196600 | 196700 | 196500 | 4740 |
| 378 | 20250312 | 121600 | 477754602600 | 196700 | 196400 | 196700 | 196300 | 10682 |
| 379 | 20250312 | 121500 | 475655191700 | 196400 | 196100 | 196400 | 196100 | 7975 |
| 380 | 20250312 | 121400 | 474089935050 | 196100 | 196700 | 196700 | 196100 | 20449 |
| 381 | 20250312 | 121300 | 470071323200 | 196600 | 196700 | 196700 | 196600 | 1469 |
| 382 | 20250312 | 121200 | 469782426050 | 196700 | 196700 | 196700 | 196600 | 1993 |
| 383 | 20250312 | 121100 | 469390444550 | 196700 | 196700 | 196700 | 196600 | 2115 |
| 384 | 20250312 | 121000 | 468974518950 | 196700 | 196700 | 196700 | 196600 | 3294 |
| 385 | 20250312 | 120900 | 468326680750 | 196700 | 196600 | 196700 | 196600 | 2046 |
| 386 | 20250312 | 120800 | 467924276350 | 196700 | 196600 | 196700 | 196500 | 6456 |
| 387 | 20250312 | 120700 | 466655022800 | 196600 | 196500 | 196600 | 196500 | 6237 |
| 388 | 20250312 | 120600 | 465428860200 | 196600 | 196550 | 196600 | 196500 | 2662 |
| 389 | 20250312 | 120500 | 464905524300 | 196600 | 196500 | 196600 | 196450 | 9025 |
| 390 | 20250312 | 120400 | 463131809450 | 196450 | 196500 | 196500 | 196450 | 2827 |
| 391 | 20250312 | 120300 | 462576322950 | 196500 | 196500 | 196500 | 196400 | 3655 |
| 392 | 20250312 | 120200 | 461858144900 | 196500 | 196500 | 196500 | 196400 | 2669 |
| 393 | 20250312 | 120100 | 461333727100 | 196400 | 196500 | 196500 | 196400 | 2058 |
| 394 | 20250312 | 120000 | 460929371400 | 196500 | 196500 | 196500 | 196400 | 2001 |
| 395 | 20250312 | 115900 | 460536204100 | 196400 | 196500 | 196500 | 196400 | 3502 |
| 396 | 20250312 | 115800 | 459848252600 | 196500 | 196500 | 196500 | 196400 | 2950 |
| 397 | 20250312 | 115700 | 459268667300 | 196500 | 196400 | 196500 | 196400 | 1800 |
| 398 | 20250312 | 115600 | 458915001650 | 196500 | 196500 | 196500 | 196400 | 3398 |
| 399 | 20250312 | 115500 | 458247360350 | 196400 | 196400 | 196500 | 196300 | 18044 |
| 400 | 20250312 | 115400 | 454703267350 | 196400 | 196400 | 196400 | 196300 | 5277 |
| 401 | 20250312 | 115300 | 453667079150 | 196400 | 196300 | 196400 | 196200 | 7831 |
| 402 | 20250312 | 115200 | 452129784700 | 196300 | 196200 | 196300 | 196200 | 1256 |
| 403 | 20250312 | 115100 | 451883255100 | 196250 | 196300 | 196300 | 196200 | 1981 |
| 404 | 20250312 | 115000 | 451494419750 | 196300 | 196300 | 196300 | 196200 | 1323 |
| 405 | 20250312 | 114900 | 451234736050 | 196300 | 196300 | 196300 | 196200 | 3895 |
| 406 | 20250312 | 114800 | 450470193550 | 196200 | 196300 | 196300 | 196200 | 1008 |
| 407 | 20250312 | 114700 | 450272364600 | 196300 | 196300 | 196300 | 196200 | 6012 |
| 408 | 20250312 | 114600 | 449092376000 | 196400 | 196300 | 196400 | 196200 | 12598 |
| 409 | 20250312 | 114500 | 446619148450 | 196200 | 196300 | 196300 | 196200 | 4008 |
| 410 | 20250312 | 114400 | 445832502350 | 196300 | 196200 | 196300 | 196100 | 3553 |
| 411 | 20250312 | 114300 | 445135435950 | 196200 | 196200 | 196300 | 196150 | 1859 |
| 412 | 20250312 | 114200 | 444770668350 | 196300 | 196100 | 196300 | 196000 | 6598 |
| 413 | 20250312 | 114100 | 443476289700 | 196100 | 196100 | 196100 | 196000 | 2312 |
| 414 | 20250312 | 114000 | 443022926200 | 196100 | 196100 | 196100 | 196000 | 2126 |
| 415 | 20250312 | 113900 | 442606166100 | 196100 | 196100 | 196100 | 196000 | 1771 |
| 416 | 20250312 | 113800 | 442258983000 | 196100 | 196000 | 196100 | 195900 | 3466 |
| 417 | 20250312 | 113700 | 441579576700 | 196000 | 196000 | 196000 | 195900 | 2521 |
| 418 | 20250312 | 113600 | 441085515950 | 196000 | 195900 | 196000 | 195800 | 2904 |
| 419 | 20250312 | 113500 | 440516643800 | 195900 | 195700 | 196000 | 195700 | 8026 |
| 420 | 20250312 | 113400 | 438944629450 | 195700 | 195700 | 195800 | 195700 | 2078 |
| 421 | 20250312 | 113300 | 438537851750 | 195800 | 196000 | 196000 | 195700 | 3145 |
| 422 | 20250312 | 113200 | 437921917650 | 195900 | 196000 | 196000 | 195900 | 1068 |
| 423 | 20250312 | 113100 | 437712636500 | 196000 | 195800 | 196000 | 195700 | 4436 |
| 424 | 20250312 | 113000 | 436843910750 | 195900 | 196300 | 196300 | 195800 | 6785 |
| 425 | 20250312 | 112900 | 435513637500 | 196300 | 196300 | 196300 | 196200 | 3712 |
| 426 | 20250312 | 112800 | 434785086750 | 196200 | 196300 | 196300 | 196200 | 5241 |
| 427 | 20250312 | 112700 | 433756384350 | 196300 | 196300 | 196300 | 196100 | 3337 |
| 428 | 20250312 | 112600 | 433101479650 | 196200 | 196200 | 196300 | 196200 | 3551 |
| 429 | 20250312 | 112500 | 432404603400 | 196300 | 196200 | 196300 | 196000 | 5385 |
| 430 | 20250312 | 112400 | 431348263700 | 196200 | 196300 | 196300 | 196000 | 12998 |
| 431 | 20250312 | 112300 | 428798460000 | 196200 | 196200 | 196300 | 196200 | 2567 |
| 432 | 20250312 | 112200 | 428294608850 | 196300 | 196300 | 196300 | 196200 | 3000 |
| 433 | 20250312 | 112100 | 427705771050 | 196300 | 196300 | 196300 | 196200 | 2925 |
| 434 | 20250312 | 112000 | 427131716300 | 196300 | 196100 | 196300 | 196100 | 7376 |
| 435 | 20250312 | 111900 | 425684283550 | 196100 | 196200 | 196200 | 196100 | 2538 |
| 436 | 20250312 | 111800 | 425186351450 | 196100 | 196200 | 196200 | 196100 | 3400 |
| 437 | 20250312 | 111700 | 424519412700 | 196200 | 196200 | 196200 | 196100 | 3243 |
| 438 | 20250312 | 111600 | 423883189100 | 196200 | 196200 | 196200 | 196100 | 3272 |
| 439 | 20250312 | 111500 | 423241309350 | 196200 | 196200 | 196200 | 196100 | 2422 |
| 440 | 20250312 | 111400 | 422766197100 | 196200 | 196200 | 196200 | 196100 | 4073 |
| 441 | 20250312 | 111300 | 421967129650 | 196200 | 196200 | 196300 | 196100 | 5210 |
| 442 | 20250312 | 111200 | 420945100250 | 196300 | 196300 | 196300 | 196200 | 4692 |
| 443 | 20250312 | 111100 | 420024272250 | 196200 | 196200 | 196300 | 196100 | 3195 |
| 444 | 20250312 | 111000 | 419397323800 | 196100 | 196200 | 196200 | 196100 | 6930 |
| 445 | 20250312 | 110900 | 418037822550 | 196200 | 196150 | 196200 | 196100 | 3341 |
| 446 | 20250312 | 110800 | 417382407600 | 196100 | 196200 | 196200 | 196100 | 5264 |
| 447 | 20250312 | 110700 | 416349901800 | 196200 | 196200 | 196300 | 196100 | 2840 |
| 448 | 20250312 | 110600 | 415792690800 | 196200 | 196200 | 196300 | 196100 | 10610 |
| 449 | 20250312 | 110500 | 413710834350 | 196300 | 196200 | 196300 | 196200 | 6862 |
| 450 | 20250312 | 110400 | 412364358500 | 196200 | 195800 | 196200 | 195750 | 42299 |
| 451 | 20250312 | 110300 | 404074963050 | 195800 | 195800 | 195800 | 195700 | 2328 |
| 452 | 20250312 | 110200 | 403619210700 | 195800 | 195800 | 195800 | 195700 | 4957 |
| 453 | 20250312 | 110100 | 402648662850 | 195800 | 195700 | 195800 | 195600 | 8066 |
| 454 | 20250312 | 110000 | 401070015450 | 195600 | 195700 | 195700 | 195600 | 1641 |
| 455 | 20250312 | 105900 | 400748938600 | 195700 | 195700 | 195700 | 195600 | 3438 |
| 456 | 20250312 | 105800 | 400076381600 | 195700 | 195800 | 195800 | 195600 | 4855 |
| 457 | 20250312 | 105700 | 399126365700 | 195700 | 195800 | 195800 | 195700 | 2497 |
| 458 | 20250312 | 105600 | 398637585500 | 195800 | 195700 | 195800 | 195600 | 2664 |
| 459 | 20250312 | 105500 | 398116188600 | 195800 | 195800 | 195800 | 195700 | 5230 |
| 460 | 20250312 | 105400 | 397092509400 | 195800 | 195700 | 195800 | 195700 | 2295 |
| 461 | 20250312 | 105300 | 396643241800 | 195700 | 195700 | 195800 | 195600 | 3609 |
| 462 | 20250312 | 105200 | 395936920800 | 195700 | 195650 | 195800 | 195600 | 2530 |
| 463 | 20250312 | 105100 | 395441846000 | 195600 | 195800 | 195900 | 195600 | 19868 |
| 464 | 20250312 | 105000 | 391551950500 | 195800 | 195800 | 195800 | 195700 | 1520 |
| 465 | 20250312 | 104900 | 391254406900 | 195800 | 195800 | 195800 | 195600 | 3732 |
| 466 | 20250312 | 104800 | 390523956050 | 195700 | 195700 | 195900 | 195600 | 7027 |
| 467 | 20250312 | 104700 | 389148266550 | 195600 | 195900 | 195900 | 195600 | 5765 |
| 468 | 20250312 | 104600 | 388019552500 | 195800 | 195700 | 195900 | 195500 | 5386 |
| 469 | 20250312 | 104500 | 386965321600 | 195600 | 195500 | 195700 | 195400 | 8408 |
| 470 | 20250312 | 104400 | 385320829800 | 195550 | 195900 | 196000 | 195500 | 8499 |
| 471 | 20250312 | 104300 | 383657170700 | 196000 | 195900 | 196000 | 195900 | 2333 |
| 472 | 20250312 | 104200 | 383200063200 | 196000 | 195800 | 196000 | 195700 | 3673 |
| 473 | 20250312 | 104100 | 382480616650 | 195800 | 195900 | 195900 | 195700 | 4712 |
| 474 | 20250312 | 104000 | 381558142150 | 195800 | 195900 | 196000 | 195800 | 4103 |
| 475 | 20250312 | 103900 | 380754383600 | 196000 | 195800 | 196000 | 195800 | 4775 |
| 476 | 20250312 | 103800 | 379819054150 | 195800 | 195800 | 195900 | 195700 | 4856 |
| 477 | 20250312 | 103700 | 378868134050 | 195900 | 196000 | 196000 | 195800 | 5142 |
| 478 | 20250312 | 103600 | 377860713300 | 196000 | 196000 | 196100 | 195900 | 3454 |
| 479 | 20250312 | 103500 | 377183776800 | 196000 | 195900 | 196300 | 195900 | 15958 |
| 480 | 20250312 | 103400 | 374054465550 | 196000 | 195800 | 196000 | 195800 | 3747 |
| 481 | 20250312 | 103300 | 373320375450 | 195900 | 196200 | 196300 | 195800 | 11654 |
| 482 | 20250312 | 103200 | 371035349600 | 196300 | 196250 | 196300 | 196200 | 6563 |
| 483 | 20250312 | 103100 | 369747266700 | 196200 | 196200 | 196300 | 196000 | 7358 |
| 484 | 20250312 | 103000 | 368303730900 | 196200 | 196300 | 196400 | 195200 | 34112 |
| 485 | 20250312 | 102900 | 361616095000 | 196200 | 196200 | 196400 | 196100 | 14655 |
| 486 | 20250312 | 102800 | 358739930650 | 196200 | 196000 | 196200 | 195900 | 12138 |
| 487 | 20250312 | 102700 | 356360633500 | 196000 | 195750 | 196000 | 195700 | 7083 |
| 488 | 20250312 | 102600 | 354973296950 | 195800 | 196000 | 196000 | 195500 | 12660 |
| 489 | 20250312 | 102500 | 352495479250 | 196000 | 195900 | 196000 | 195700 | 25317 |
| 490 | 20250312 | 102400 | 347537535250 | 195800 | 196400 | 196400 | 195700 | 28387 |
| 491 | 20250312 | 102300 | 341972919850 | 196400 | 196300 | 196400 | 196200 | 23345 |
| 492 | 20250312 | 102200 | 337390151500 | 196300 | 196200 | 196300 | 196100 | 11334 |
| 493 | 20250312 | 102100 | 335166125700 | 196200 | 195900 | 196300 | 195900 | 41049 |
| 494 | 20250312 | 102000 | 327117093500 | 195900 | 195900 | 196000 | 195700 | 22743 |
| 495 | 20250312 | 101900 | 322661860850 | 195800 | 195700 | 195900 | 195600 | 17876 |
| 496 | 20250312 | 101800 | 319161226000 | 195700 | 195300 | 195700 | 195200 | 35076 |
| 497 | 20250312 | 101700 | 312305224550 | 195200 | 195000 | 195300 | 194900 | 27956 |
| 498 | 20250312 | 101600 | 306851933100 | 195000 | 194700 | 195000 | 194600 | 54229 |
| 499 | 20250312 | 101500 | 296282433350 | 194600 | 194600 | 194700 | 194500 | 6263 |
| 500 | 20250312 | 101400 | 295063584750 | 194500 | 194600 | 194700 | 194500 | 7372 |
| 501 | 20250312 | 101300 | 293629088200 | 194600 | 194500 | 194700 | 194400 | 11976 |
| 502 | 20250312 | 101200 | 291299133150 | 194600 | 194600 | 194600 | 194500 | 5578 |
| 503 | 20250312 | 101100 | 290213903200 | 194600 | 194400 | 194600 | 194400 | 20737 |
| 504 | 20250312 | 101000 | 286180392150 | 194500 | 194400 | 194500 | 194300 | 16308 |
| 505 | 20250312 | 100900 | 283009164050 | 194400 | 194400 | 194500 | 194300 | 20917 |
| 506 | 20250312 | 100800 | 278943038850 | 194300 | 194100 | 194400 | 194000 | 27046 |
| 507 | 20250312 | 100700 | 273688472300 | 194000 | 194000 | 194100 | 193800 | 15208 |
| 508 | 20250312 | 100600 | 270738897400 | 194100 | 194200 | 194200 | 194000 | 9427 |
| 509 | 20250312 | 100500 | 268909227250 | 194100 | 194100 | 194200 | 194100 | 4789 |
| 510 | 20250312 | 100400 | 267979383950 | 194200 | 194200 | 194200 | 194100 | 7955 |
| 511 | 20250312 | 100300 | 266434706200 | 194200 | 194200 | 194200 | 194100 | 5309 |
| 512 | 20250312 | 100200 | 265403999500 | 194200 | 194100 | 194200 | 194100 | 5952 |
| 513 | 20250312 | 100100 | 264248424100 | 194200 | 194200 | 194200 | 194100 | 4076 |
| 514 | 20250312 | 100000 | 263456902700 | 194200 | 194000 | 194200 | 193800 | 27671 |
| 515 | 20250312 | 095900 | 258086767900 | 194100 | 194100 | 194200 | 194000 | 9680 |
| 516 | 20250312 | 095800 | 256207559600 | 194100 | 194200 | 194200 | 194100 | 6874 |
| 517 | 20250312 | 095700 | 254872860150 | 194150 | 194200 | 194200 | 194100 | 6778 |
| 518 | 20250312 | 095600 | 253556930650 | 194200 | 194000 | 194200 | 194000 | 11036 |
| 519 | 20250312 | 095500 | 251414645100 | 194100 | 194000 | 194100 | 193900 | 13131 |
| 520 | 20250312 | 095400 | 248866649150 | 194000 | 193800 | 194100 | 193800 | 21782 |
| 521 | 20250312 | 095300 | 244641914800 | 193900 | 193900 | 193900 | 193800 | 3057 |
| 522 | 20250312 | 095200 | 244049329600 | 193900 | 193650 | 193900 | 193500 | 16081 |
| 523 | 20250312 | 095100 | 240934188750 | 193650 | 193500 | 193700 | 193500 | 5857 |
| 524 | 20250312 | 095000 | 239800272900 | 193600 | 193400 | 193600 | 193400 | 11225 |
| 525 | 20250312 | 094900 | 237628127850 | 193500 | 193500 | 193500 | 193400 | 2527 |
| 526 | 20250312 | 094800 | 237139258900 | 193500 | 193100 | 193500 | 193100 | 6879 |
| 527 | 20250312 | 094700 | 235809080100 | 193100 | 193100 | 193200 | 192900 | 20964 |
| 528 | 20250312 | 094600 | 231762224850 | 193100 | 193400 | 193500 | 193100 | 13906 |
| 529 | 20250312 | 094500 | 229074562900 | 193400 | 193400 | 193500 | 193400 | 4007 |
| 530 | 20250312 | 094400 | 228299483400 | 193300 | 193500 | 193600 | 193200 | 8405 |
| 531 | 20250312 | 094300 | 226674271050 | 193500 | 193600 | 193700 | 193400 | 8016 |
| 532 | 20250312 | 094200 | 225123106150 | 193600 | 193500 | 193700 | 193500 | 6700 |
| 533 | 20250312 | 094100 | 223826100600 | 193500 | 193400 | 193600 | 193300 | 7107 |
| 534 | 20250312 | 094000 | 222450975000 | 193400 | 193700 | 193700 | 193300 | 10873 |
| 535 | 20250312 | 093900 | 220347385450 | 193800 | 193600 | 193800 | 193300 | 16562 |
| 536 | 20250312 | 093800 | 217142909600 | 193500 | 194000 | 194000 | 193400 | 25198 |
| 537 | 20250312 | 093700 | 212258810100 | 193900 | 194100 | 194100 | 193900 | 10912 |
| 538 | 20250312 | 093600 | 210141494550 | 194000 | 194000 | 194100 | 193900 | 14458 |
| 539 | 20250312 | 093500 | 207335847800 | 194000 | 194000 | 194200 | 193900 | 39900 |
| 540 | 20250312 | 093400 | 199594647200 | 194000 | 193700 | 194000 | 193700 | 43734 |
| 541 | 20250312 | 093300 | 191115277000 | 193700 | 193450 | 193800 | 193400 | 31776 |
| 542 | 20250312 | 093200 | 184964271000 | 193400 | 193600 | 193600 | 193200 | 26120 |
| 543 | 20250312 | 093100 | 179912549600 | 193500 | 193400 | 193600 | 193400 | 20758 |
| 544 | 20250312 | 093000 | 175896134450 | 193400 | 192900 | 193500 | 192800 | 52510 |
| 545 | 20250312 | 092900 | 165756322100 | 192800 | 192300 | 193000 | 192300 | 63153 |
| 546 | 20250312 | 092800 | 153588744900 | 192300 | 192400 | 192400 | 192200 | 21259 |
| 547 | 20250312 | 092700 | 149500542300 | 192300 | 192300 | 192400 | 192200 | 11497 |
| 548 | 20250312 | 092600 | 147289241300 | 192300 | 192200 | 192300 | 192100 | 16599 |
| 549 | 20250312 | 092500 | 144098235800 | 192200 | 192200 | 192200 | 192100 | 6642 |
| 550 | 20250312 | 092400 | 142821889400 | 192200 | 192200 | 192200 | 192100 | 7556 |
| 551 | 20250312 | 092300 | 141370062500 | 192200 | 192000 | 192200 | 192000 | 10275 |
| 552 | 20250312 | 092200 | 139396164350 | 192100 | 191900 | 192100 | 191800 | 10627 |
| 553 | 20250312 | 092100 | 137355414800 | 191900 | 192000 | 192100 | 191800 | 19278 |
| 554 | 20250312 | 092000 | 133654277300 | 192000 | 192000 | 192100 | 191900 | 23954 |
| 555 | 20250312 | 091900 | 129055145800 | 192000 | 191900 | 192000 | 191800 | 9847 |
| 556 | 20250312 | 091800 | 127165396450 | 191900 | 191950 | 192000 | 191800 | 13001 |
| 557 | 20250312 | 091700 | 124670167800 | 191900 | 192200 | 192200 | 191900 | 10901 |
| 558 | 20250312 | 091600 | 122576456900 | 192200 | 192200 | 192400 | 192100 | 15094 |
| 559 | 20250312 | 091500 | 119675539650 | 192300 | 191600 | 192300 | 191500 | 63715 |
| 560 | 20250312 | 091400 | 107451919550 | 191500 | 191500 | 191600 | 191400 | 10426 |
| 561 | 20250312 | 091300 | 105454856150 | 191500 | 191400 | 191600 | 191200 | 28463 |
| 562 | 20250312 | 091200 | 100006250900 | 191400 | 191200 | 191400 | 191100 | 19773 |
| 563 | 20250312 | 091100 | 96223449400 | 191200 | 191000 | 191200 | 190900 | 7683 |
| 564 | 20250312 | 091000 | 94755690400 | 190900 | 191100 | 191200 | 190800 | 15680 |
| 565 | 20250312 | 090900 | 91761225200 | 191000 | 191000 | 191400 | 190900 | 13498 |
| 566 | 20250312 | 090800 | 89181430850 | 191000 | 191500 | 191500 | 190800 | 19320 |
| 567 | 20250312 | 090700 | 85488311650 | 191500 | 190600 | 191500 | 190500 | 19180 |
| 568 | 20250312 | 090600 | 81822131900 | 190600 | 191300 | 191400 | 190500 | 42989 |
| 569 | 20250312 | 090500 | 73610812050 | 191400 | 191700 | 191800 | 191300 | 23699 |
| 570 | 20250312 | 090400 | 69071626900 | 191600 | 191400 | 191900 | 191300 | 49817 |
| 571 | 20250312 | 090300 | 59527485900 | 191400 | 191250 | 191500 | 191100 | 21646 |
| 572 | 20250312 | 090200 | 55386446300 | 191300 | 191200 | 191400 | 190800 | 39877 |
| 573 | 20250312 | 090100 | 47763236650 | 191200 | 190800 | 191400 | 190600 | 61914 |
| 574 | 20250312 | 090000 | 35937391300 | 190800 | 192400 | 192400 | 189700 | 186900 |