33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 3 | 20250304 | 182900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 4 | 20250304 | 182800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 5 | 20250304 | 182700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 6 | 20250304 | 182600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 7 | 20250304 | 182500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 8 | 20250304 | 182400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 9 | 20250304 | 182300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 10 | 20250304 | 182200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 11 | 20250304 | 182100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 12 | 20250304 | 182000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 13 | 20250304 | 181900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 14 | 20250304 | 181800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 15 | 20250304 | 181700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 16 | 20250304 | 181600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 17 | 20250304 | 181500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 18 | 20250304 | 181400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 19 | 20250304 | 181300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 20 | 20250304 | 181200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 21 | 20250304 | 181100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 22 | 20250304 | 181000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 23 | 20250304 | 180900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 24 | 20250304 | 180800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 25 | 20250304 | 180700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 26 | 20250304 | 180600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 27 | 20250304 | 180500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 28 | 20250304 | 180400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 29 | 20250304 | 180300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 30 | 20250304 | 180200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 31 | 20250304 | 180100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 32 | 20250304 | 180000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 33 | 20250304 | 175900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 34 | 20250304 | 175800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 35 | 20250304 | 175700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 36 | 20250304 | 175600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 37 | 20250304 | 175500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 38 | 20250304 | 175400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 39 | 20250304 | 175300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 40 | 20250304 | 175200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 41 | 20250304 | 175100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 42 | 20250304 | 175000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 43 | 20250304 | 174900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 44 | 20250304 | 174800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 45 | 20250304 | 174700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 46 | 20250304 | 174600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 47 | 20250304 | 174500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 48 | 20250304 | 174400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 49 | 20250304 | 174300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 50 | 20250304 | 174200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 51 | 20250304 | 174100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 52 | 20250304 | 174000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 53 | 20250304 | 173900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 54 | 20250304 | 173800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 55 | 20250304 | 173700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 56 | 20250304 | 173600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 57 | 20250304 | 173500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 58 | 20250304 | 173400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 59 | 20250304 | 173300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 60 | 20250304 | 173200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 61 | 20250304 | 173100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 62 | 20250304 | 173000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 63 | 20250304 | 172900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 64 | 20250304 | 172800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 65 | 20250304 | 172700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 66 | 20250304 | 172600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 67 | 20250304 | 172500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 68 | 20250304 | 172400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 69 | 20250304 | 172300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 70 | 20250304 | 172200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 71 | 20250304 | 172100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 72 | 20250304 | 172000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 73 | 20250304 | 171900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 74 | 20250304 | 171800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 75 | 20250304 | 171700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 76 | 20250304 | 171600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 77 | 20250304 | 171500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 78 | 20250304 | 171400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 79 | 20250304 | 171300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 80 | 20250304 | 171200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 81 | 20250304 | 171100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 82 | 20250304 | 171000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 83 | 20250304 | 170900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 84 | 20250304 | 170800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 85 | 20250304 | 170700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 86 | 20250304 | 170600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 87 | 20250304 | 170500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 88 | 20250304 | 170400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 89 | 20250304 | 170300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 90 | 20250304 | 170200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 91 | 20250304 | 170100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 92 | 20250304 | 170000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 93 | 20250304 | 165900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 94 | 20250304 | 165800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 95 | 20250304 | 165700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 96 | 20250304 | 165600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 97 | 20250304 | 165500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 98 | 20250304 | 165400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 99 | 20250304 | 165300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 100 | 20250304 | 165200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 101 | 20250304 | 165100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 102 | 20250304 | 165000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 103 | 20250304 | 164900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 104 | 20250304 | 164800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 105 | 20250304 | 164700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 106 | 20250304 | 164600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 107 | 20250304 | 164500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 108 | 20250304 | 164400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 109 | 20250304 | 164300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 110 | 20250304 | 164200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 111 | 20250304 | 164100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 112 | 20250304 | 164000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 113 | 20250304 | 163900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 114 | 20250304 | 163800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 115 | 20250304 | 163700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 116 | 20250304 | 163600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 117 | 20250304 | 163500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 118 | 20250304 | 163400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 119 | 20250304 | 163300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 120 | 20250304 | 163200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 121 | 20250304 | 163100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 122 | 20250304 | 163000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 123 | 20250304 | 162900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 124 | 20250304 | 162800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 125 | 20250304 | 162700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 126 | 20250304 | 162600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 127 | 20250304 | 162500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 128 | 20250304 | 162400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 129 | 20250304 | 162300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 130 | 20250304 | 162200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 131 | 20250304 | 162100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 132 | 20250304 | 162000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 133 | 20250304 | 161900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 134 | 20250304 | 161800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 135 | 20250304 | 161700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 136 | 20250304 | 161600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 137 | 20250304 | 161500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 138 | 20250304 | 161400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 139 | 20250304 | 161300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 140 | 20250304 | 161200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 141 | 20250304 | 161100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 142 | 20250304 | 161000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 143 | 20250304 | 160900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 144 | 20250304 | 160800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 145 | 20250304 | 160700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 146 | 20250304 | 160600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 147 | 20250304 | 160500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 148 | 20250304 | 160400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 149 | 20250304 | 160300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 150 | 20250304 | 160200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 151 | 20250304 | 160100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 152 | 20250304 | 160000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 3929 |
| 153 | 20250304 | 155900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 154 | 20250304 | 155800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 155 | 20250304 | 155700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 156 | 20250304 | 155600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 157 | 20250304 | 155500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 158 | 20250304 | 155400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 159 | 20250304 | 155300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 160 | 20250304 | 155200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 161 | 20250304 | 155100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 162 | 20250304 | 155000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 163 | 20250304 | 154900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 164 | 20250304 | 154800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 165 | 20250304 | 154700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 166 | 20250304 | 154600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 167 | 20250304 | 154500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 168 | 20250304 | 154400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 169 | 20250304 | 154300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 170 | 20250304 | 154200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 171 | 20250304 | 154100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 172 | 20250304 | 154000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 173 | 20250304 | 153900 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 174 | 20250304 | 153800 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 175 | 20250304 | 153700 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 176 | 20250304 | 153600 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 177 | 20250304 | 153500 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 178 | 20250304 | 153400 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 179 | 20250304 | 153300 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 180 | 20250304 | 153200 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 181 | 20250304 | 153100 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 0 |
| 182 | 20250304 | 153000 | 51834917100 | 181600 | 181600 | 181600 | 181600 | 7858 |
| 183 | 20250304 | 152900 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 184 | 20250304 | 152800 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 185 | 20250304 | 152700 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 186 | 20250304 | 152600 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 187 | 20250304 | 152500 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 188 | 20250304 | 152400 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 189 | 20250304 | 152300 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 190 | 20250304 | 152200 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 191 | 20250304 | 152100 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 192 | 20250304 | 152000 | 51121410700 | 182000 | 182000 | 182000 | 182000 | 0 |
| 193 | 20250304 | 151900 | 51121410700 | 182000 | 181900 | 182000 | 181900 | 746 |
| 194 | 20250304 | 151800 | 50985684600 | 181900 | 181950 | 182000 | 181800 | 498 |
| 195 | 20250304 | 151700 | 50895094900 | 182000 | 182150 | 182150 | 181900 | 808 |
| 196 | 20250304 | 151600 | 50748015650 | 182100 | 182300 | 182300 | 182100 | 805 |
| 197 | 20250304 | 151500 | 50601346550 | 182300 | 182500 | 182500 | 182200 | 439 |
| 198 | 20250304 | 151400 | 50521292800 | 182400 | 182500 | 182600 | 182400 | 648 |
| 199 | 20250304 | 151300 | 50403026150 | 182500 | 182500 | 182600 | 182400 | 705 |
| 200 | 20250304 | 151200 | 50274373750 | 182400 | 182000 | 182500 | 182000 | 639 |
| 201 | 20250304 | 151100 | 50157918050 | 182000 | 181300 | 182000 | 181300 | 2026 |
| 202 | 20250304 | 151000 | 49790098200 | 181300 | 181400 | 181500 | 181000 | 553 |
| 203 | 20250304 | 150900 | 49689794300 | 181400 | 181000 | 181400 | 181000 | 1332 |
| 204 | 20250304 | 150800 | 49448442300 | 181000 | 180800 | 181200 | 180800 | 1256 |
| 205 | 20250304 | 150700 | 49221278200 | 180800 | 181200 | 181200 | 180300 | 1885 |
| 206 | 20250304 | 150600 | 48880506600 | 181200 | 181200 | 181300 | 181000 | 610 |
| 207 | 20250304 | 150500 | 48769991600 | 181200 | 181100 | 181300 | 181100 | 287 |
| 208 | 20250304 | 150400 | 48717991300 | 181100 | 181500 | 181600 | 181100 | 372 |
| 209 | 20250304 | 150300 | 48650503700 | 181600 | 181500 | 181600 | 181400 | 353 |
| 210 | 20250304 | 150200 | 48586433000 | 181600 | 181700 | 181700 | 181500 | 452 |
| 211 | 20250304 | 150100 | 48504326300 | 181600 | 181400 | 181700 | 181400 | 459 |
| 212 | 20250304 | 150000 | 48420960050 | 181500 | 181600 | 181600 | 181400 | 246 |
| 213 | 20250304 | 145900 | 48376312950 | 181600 | 181600 | 181800 | 181500 | 243 |
| 214 | 20250304 | 145800 | 48332175050 | 181600 | 181200 | 181700 | 181200 | 730 |
| 215 | 20250304 | 145700 | 48199693050 | 181200 | 181100 | 181200 | 181000 | 546 |
| 216 | 20250304 | 145600 | 48100806550 | 181100 | 181100 | 181200 | 181100 | 136 |
| 217 | 20250304 | 145500 | 48076171350 | 181100 | 181200 | 181200 | 181000 | 708 |
| 218 | 20250304 | 145400 | 47947934450 | 181200 | 181100 | 181300 | 181100 | 147 |
| 219 | 20250304 | 145300 | 47921296950 | 181200 | 181200 | 181200 | 181100 | 150 |
| 220 | 20250304 | 145200 | 47894117350 | 181300 | 181000 | 181400 | 181000 | 836 |
| 221 | 20250304 | 145100 | 47742710050 | 181000 | 181100 | 181100 | 180900 | 110 |
| 222 | 20250304 | 145000 | 47722799650 | 181100 | 181100 | 181100 | 180900 | 565 |
| 223 | 20250304 | 144900 | 47620540050 | 181100 | 181100 | 181300 | 181000 | 339 |
| 224 | 20250304 | 144800 | 47559144350 | 181100 | 181300 | 181400 | 181100 | 213 |
| 225 | 20250304 | 144700 | 47520531850 | 181300 | 181400 | 181500 | 181300 | 279 |
| 226 | 20250304 | 144600 | 47469943450 | 181400 | 181500 | 181500 | 181300 | 237 |
| 227 | 20250304 | 144500 | 47426955050 | 181500 | 181500 | 181500 | 181300 | 178 |
| 228 | 20250304 | 144400 | 47394654350 | 181500 | 181400 | 181700 | 181400 | 299 |
| 229 | 20250304 | 144300 | 47340368850 | 181400 | 181500 | 181500 | 181400 | 222 |
| 230 | 20250304 | 144200 | 47300095550 | 181500 | 181100 | 181600 | 181100 | 461 |
| 231 | 20250304 | 144100 | 47216499350 | 181000 | 180900 | 181000 | 180700 | 786 |
| 232 | 20250304 | 144000 | 47074339250 | 181000 | 180700 | 181000 | 180700 | 507 |
| 233 | 20250304 | 143900 | 46982645150 | 180800 | 180800 | 180900 | 180700 | 130 |
| 234 | 20250304 | 143800 | 46959139550 | 180800 | 180800 | 180900 | 180800 | 103 |
| 235 | 20250304 | 143700 | 46940511850 | 180800 | 180800 | 180900 | 180800 | 165 |
| 236 | 20250304 | 143600 | 46910670150 | 180800 | 180700 | 180900 | 180600 | 461 |
| 237 | 20250304 | 143500 | 46827351750 | 180700 | 180900 | 181000 | 180700 | 194 |
| 238 | 20250304 | 143400 | 46792269950 | 181000 | 180600 | 181000 | 180600 | 359 |
| 239 | 20250304 | 143300 | 46727381450 | 180600 | 180500 | 180600 | 180500 | 69 |
| 240 | 20250304 | 143200 | 46714924650 | 180600 | 180500 | 180700 | 180500 | 161 |
| 241 | 20250304 | 143100 | 46685860750 | 180600 | 180500 | 180700 | 180500 | 270 |
| 242 | 20250304 | 143000 | 46637118750 | 180500 | 181200 | 181200 | 180500 | 1492 |
| 243 | 20250304 | 142900 | 46367153950 | 181200 | 181000 | 181200 | 181000 | 185 |
| 244 | 20250304 | 142800 | 46333656650 | 181000 | 181300 | 181300 | 181000 | 368 |
| 245 | 20250304 | 142700 | 46266995250 | 181300 | 181300 | 181400 | 180900 | 393 |
| 246 | 20250304 | 142600 | 46195804850 | 181300 | 181100 | 181400 | 181000 | 582 |
| 247 | 20250304 | 142500 | 46090352950 | 180900 | 181000 | 181200 | 180900 | 229 |
| 248 | 20250304 | 142400 | 46048910750 | 181000 | 180900 | 181100 | 180800 | 148 |
| 249 | 20250304 | 142300 | 46022123550 | 181100 | 181100 | 181200 | 180800 | 134 |
| 250 | 20250304 | 142200 | 45997864750 | 181100 | 181100 | 181400 | 180800 | 606 |
| 251 | 20250304 | 142100 | 45888124550 | 181500 | 181100 | 181900 | 180600 | 1102 |
| 252 | 20250304 | 142000 | 45688553150 | 181100 | 180800 | 181200 | 180600 | 1109 |
| 253 | 20250304 | 141900 | 45488062050 | 180900 | 180500 | 180900 | 180500 | 420 |
| 254 | 20250304 | 141800 | 45412218450 | 180800 | 180700 | 181000 | 180000 | 1203 |
| 255 | 20250304 | 141700 | 45195194150 | 180900 | 181500 | 181500 | 180600 | 3924 |
| 256 | 20250304 | 141600 | 44484271250 | 181600 | 181700 | 181700 | 181500 | 421 |
| 257 | 20250304 | 141500 | 44407831150 | 181700 | 181600 | 181700 | 181600 | 76 |
| 258 | 20250304 | 141400 | 44394027950 | 181600 | 181700 | 181700 | 181500 | 987 |
| 259 | 20250304 | 141300 | 44214798850 | 181600 | 181900 | 181900 | 181600 | 584 |
| 260 | 20250304 | 141200 | 44108711950 | 182000 | 182100 | 182200 | 181800 | 937 |
| 261 | 20250304 | 141100 | 43938179450 | 182100 | 182600 | 182600 | 182100 | 391 |
| 262 | 20250304 | 141000 | 43866864850 | 182700 | 182800 | 182800 | 182600 | 95 |
| 263 | 20250304 | 140900 | 43849507450 | 182800 | 182800 | 182900 | 182700 | 271 |
| 264 | 20250304 | 140800 | 43799957550 | 182800 | 182600 | 182800 | 182500 | 314 |
| 265 | 20250304 | 140700 | 43742606050 | 182700 | 182800 | 182800 | 182700 | 257 |
| 266 | 20250304 | 140600 | 43695641250 | 182800 | 182800 | 182900 | 182800 | 243 |
| 267 | 20250304 | 140500 | 43651218750 | 182900 | 182800 | 182900 | 182700 | 320 |
| 268 | 20250304 | 140400 | 43592735050 | 182700 | 182700 | 182800 | 182700 | 285 |
| 269 | 20250304 | 140300 | 43540648650 | 182700 | 182700 | 182800 | 182650 | 207 |
| 270 | 20250304 | 140200 | 43502828750 | 182600 | 182500 | 182700 | 182500 | 151 |
| 271 | 20250304 | 140100 | 43475247250 | 182500 | 182800 | 182800 | 182500 | 624 |
| 272 | 20250304 | 140000 | 43361263650 | 182700 | 182800 | 182900 | 182700 | 145 |
| 273 | 20250304 | 135900 | 43334759850 | 182800 | 182800 | 182900 | 182800 | 68 |
| 274 | 20250304 | 135800 | 43322328050 | 182900 | 182900 | 182900 | 182800 | 74 |
| 275 | 20250304 | 135700 | 43308797500 | 182900 | 182800 | 182900 | 182800 | 185 |
| 276 | 20250304 | 135600 | 43274977200 | 182800 | 183000 | 183000 | 182600 | 243 |
| 277 | 20250304 | 135500 | 43230552700 | 183000 | 183000 | 183100 | 183000 | 185 |
| 278 | 20250304 | 135400 | 43196695400 | 183000 | 183100 | 183100 | 183000 | 109 |
| 279 | 20250304 | 135300 | 43176744200 | 183100 | 183100 | 183200 | 183100 | 286 |
| 280 | 20250304 | 135200 | 43124375500 | 183100 | 183300 | 183300 | 183100 | 138 |
| 281 | 20250304 | 135100 | 43099098300 | 183300 | 183200 | 183300 | 183100 | 203 |
| 282 | 20250304 | 135000 | 43061908900 | 183200 | 183000 | 183200 | 182700 | 505 |
| 283 | 20250304 | 134900 | 42969476500 | 183000 | 182600 | 183100 | 182500 | 1024 |
| 284 | 20250304 | 134800 | 42782355900 | 182600 | 182800 | 182800 | 182500 | 140 |
| 285 | 20250304 | 134700 | 42756796850 | 182800 | 182700 | 182800 | 182400 | 304 |
| 286 | 20250304 | 134600 | 42701300750 | 182700 | 182900 | 182900 | 182700 | 138 |
| 287 | 20250304 | 134500 | 42676078750 | 182600 | 183050 | 183050 | 182500 | 409 |
| 288 | 20250304 | 134400 | 42601332550 | 182900 | 183500 | 183500 | 182900 | 636 |
| 289 | 20250304 | 134300 | 42484850450 | 183500 | 182800 | 183500 | 182800 | 369 |
| 290 | 20250304 | 134200 | 42417311750 | 182600 | 182400 | 182700 | 182400 | 1357 |
| 291 | 20250304 | 134100 | 42169695750 | 182300 | 182100 | 182400 | 181800 | 851 |
| 292 | 20250304 | 134000 | 42014736650 | 182100 | 181900 | 182100 | 181900 | 166 |
| 293 | 20250304 | 133900 | 41984521450 | 182000 | 182100 | 182100 | 181700 | 183 |
| 294 | 20250304 | 133800 | 41951219650 | 182100 | 182200 | 182300 | 182000 | 201 |
| 295 | 20250304 | 133700 | 41914601650 | 182200 | 182100 | 182300 | 181700 | 696 |
| 296 | 20250304 | 133600 | 41787922950 | 182200 | 182100 | 182200 | 182100 | 272 |
| 297 | 20250304 | 133500 | 41738387050 | 182100 | 182200 | 182200 | 182100 | 95 |
| 298 | 20250304 | 133400 | 41721084350 | 182000 | 182400 | 182400 | 182000 | 381 |
| 299 | 20250304 | 133300 | 41651667750 | 182400 | 182900 | 182900 | 182300 | 602 |
| 300 | 20250304 | 133200 | 41541761100 | 182900 | 183500 | 183500 | 182800 | 420 |
| 301 | 20250304 | 133100 | 41464864800 | 183700 | 183700 | 183700 | 183700 | 72 |
| 302 | 20250304 | 133000 | 41451638400 | 183700 | 183700 | 183700 | 183200 | 590 |
| 303 | 20250304 | 132900 | 41343297800 | 183700 | 183400 | 183800 | 183100 | 2379 |
| 304 | 20250304 | 132800 | 40906564000 | 183400 | 183400 | 183400 | 183100 | 176 |
| 305 | 20250304 | 132700 | 40874311500 | 183400 | 183400 | 183500 | 183100 | 288 |
| 306 | 20250304 | 132600 | 40821495300 | 183400 | 183300 | 183500 | 183200 | 1075 |
| 307 | 20250304 | 132500 | 40624403300 | 183200 | 183200 | 183300 | 183100 | 93 |
| 308 | 20250304 | 132400 | 40607366000 | 183200 | 183100 | 183300 | 183100 | 722 |
| 309 | 20250304 | 132300 | 40475127800 | 183200 | 183000 | 183200 | 182900 | 733 |
| 310 | 20250304 | 132200 | 40340909900 | 183000 | 183100 | 183100 | 183000 | 308 |
| 311 | 20250304 | 132100 | 40284537700 | 183100 | 183100 | 183200 | 183100 | 161 |
| 312 | 20250304 | 132000 | 40255052400 | 183100 | 183300 | 183300 | 183000 | 339 |
| 313 | 20250304 | 131900 | 40192961300 | 183300 | 183200 | 183400 | 183100 | 449 |
| 314 | 20250304 | 131800 | 40110668700 | 183200 | 183000 | 183300 | 183000 | 780 |
| 315 | 20250304 | 131700 | 39967812100 | 183100 | 183200 | 183200 | 183000 | 365 |
| 316 | 20250304 | 131600 | 39900983400 | 183200 | 183150 | 183200 | 183100 | 279 |
| 317 | 20250304 | 131500 | 39849874750 | 183150 | 183200 | 183200 | 183000 | 122 |
| 318 | 20250304 | 131400 | 39827539400 | 183100 | 182700 | 183300 | 182700 | 1666 |
| 319 | 20250304 | 131300 | 39522542300 | 182800 | 183000 | 183000 | 182600 | 88 |
| 320 | 20250304 | 131200 | 39506457600 | 182900 | 182500 | 183000 | 182400 | 545 |
| 321 | 20250304 | 131100 | 39406838000 | 182500 | 182800 | 182800 | 182500 | 114 |
| 322 | 20250304 | 131000 | 39386021800 | 182800 | 182500 | 182900 | 182500 | 300 |
| 323 | 20250304 | 130900 | 39331219300 | 182500 | 182600 | 182600 | 182500 | 65 |
| 324 | 20250304 | 130800 | 39319356700 | 182600 | 182500 | 182600 | 182500 | 34 |
| 325 | 20250304 | 130700 | 39313150200 | 182600 | 182600 | 182600 | 182100 | 201 |
| 326 | 20250304 | 130600 | 39276476500 | 182600 | 182500 | 182600 | 182100 | 73 |
| 327 | 20250304 | 130500 | 39263149900 | 182500 | 182600 | 182600 | 182000 | 401 |
| 328 | 20250304 | 130400 | 39190119600 | 182300 | 182200 | 182600 | 182200 | 138 |
| 329 | 20250304 | 130300 | 39164963100 | 182300 | 182700 | 182700 | 182300 | 119 |
| 330 | 20250304 | 130200 | 39143243900 | 182800 | 182700 | 182800 | 182700 | 38 |
| 331 | 20250304 | 130100 | 39136300900 | 182700 | 182600 | 182800 | 182500 | 167 |
| 332 | 20250304 | 130000 | 39105797100 | 182600 | 182400 | 182700 | 182400 | 102 |
| 333 | 20250304 | 125900 | 39087166100 | 182400 | 182600 | 182600 | 182200 | 493 |
| 334 | 20250304 | 125800 | 38997278200 | 182700 | 182900 | 183000 | 182700 | 163 |
| 335 | 20250304 | 125700 | 38967475900 | 183000 | 182900 | 183000 | 182900 | 231 |
| 336 | 20250304 | 125600 | 38925224000 | 182900 | 182400 | 182900 | 182400 | 92 |
| 337 | 20250304 | 125500 | 38908416600 | 182400 | 182500 | 182800 | 182400 | 294 |
| 338 | 20250304 | 125400 | 38854704300 | 182600 | 182700 | 182700 | 182600 | 128 |
| 339 | 20250304 | 125300 | 38831330400 | 182700 | 182600 | 182800 | 182300 | 67 |
| 340 | 20250304 | 125200 | 38819114300 | 182600 | 182700 | 182900 | 182400 | 259 |
| 341 | 20250304 | 125100 | 38771830600 | 182700 | 182500 | 182700 | 182500 | 301 |
| 342 | 20250304 | 125000 | 38716873100 | 182400 | 182400 | 182500 | 182400 | 33 |
| 343 | 20250304 | 124900 | 38710850900 | 182400 | 182400 | 182400 | 182300 | 355 |
| 344 | 20250304 | 124800 | 38646107900 | 182400 | 182500 | 182500 | 182100 | 241 |
| 345 | 20250304 | 124700 | 38602215500 | 182500 | 182200 | 182500 | 182000 | 171 |
| 346 | 20250304 | 124600 | 38571053000 | 182200 | 182100 | 182300 | 182100 | 85 |
| 347 | 20250304 | 124500 | 38555566700 | 182100 | 182200 | 182400 | 182100 | 333 |
| 348 | 20250304 | 124400 | 38494876300 | 182100 | 181700 | 182200 | 181300 | 539 |
| 349 | 20250304 | 124300 | 38396906500 | 181700 | 181700 | 181700 | 181400 | 369 |
| 350 | 20250304 | 124200 | 38329906300 | 181700 | 181800 | 181800 | 181200 | 843 |
| 351 | 20250304 | 124100 | 38176946100 | 181800 | 182200 | 182200 | 181700 | 124 |
| 352 | 20250304 | 124000 | 38154392800 | 181700 | 182500 | 182500 | 181600 | 1087 |
| 353 | 20250304 | 123900 | 37956497700 | 182400 | 182600 | 182700 | 182400 | 50 |
| 354 | 20250304 | 123800 | 37947371900 | 182500 | 182800 | 182800 | 182400 | 502 |
| 355 | 20250304 | 123700 | 37855771800 | 182900 | 183000 | 183000 | 182500 | 107 |
| 356 | 20250304 | 123600 | 37836209000 | 183100 | 183100 | 183100 | 182500 | 273 |
| 357 | 20250304 | 123500 | 37786293000 | 183200 | 183200 | 183400 | 183200 | 116 |
| 358 | 20250304 | 123400 | 37765032800 | 183200 | 183200 | 183300 | 183200 | 99 |
| 359 | 20250304 | 123300 | 37746894500 | 183200 | 183200 | 183300 | 183100 | 446 |
| 360 | 20250304 | 123200 | 37665166600 | 183200 | 183300 | 183300 | 183200 | 67 |
| 361 | 20250304 | 123100 | 37652885700 | 183300 | 183300 | 183400 | 183200 | 437 |
| 362 | 20250304 | 123000 | 37572767600 | 183300 | 183300 | 183300 | 183200 | 204 |
| 363 | 20250304 | 122900 | 37535384300 | 183300 | 183300 | 183300 | 183300 | 67 |
| 364 | 20250304 | 122800 | 37523103200 | 183300 | 183300 | 183300 | 183200 | 431 |
| 365 | 20250304 | 122700 | 37444102200 | 183100 | 183100 | 183300 | 183100 | 354 |
| 366 | 20250304 | 122600 | 37379232200 | 183000 | 182800 | 183300 | 182800 | 320 |
| 367 | 20250304 | 122500 | 37320635100 | 182800 | 182900 | 182900 | 182800 | 129 |
| 368 | 20250304 | 122400 | 37297045500 | 182900 | 182900 | 183300 | 182800 | 548 |
| 369 | 20250304 | 122300 | 37196728100 | 182900 | 182900 | 182900 | 182800 | 128 |
| 370 | 20250304 | 122200 | 37173318900 | 182900 | 182800 | 183000 | 182300 | 1384 |
| 371 | 20250304 | 122100 | 36920656600 | 182800 | 182800 | 182800 | 182800 | 31 |
| 372 | 20250304 | 122000 | 36914989800 | 182800 | 182900 | 183000 | 182800 | 171 |
| 373 | 20250304 | 121900 | 36883719000 | 182900 | 183000 | 183000 | 182700 | 129 |
| 374 | 20250304 | 121800 | 36860119600 | 183100 | 182900 | 183100 | 182850 | 547 |
| 375 | 20250304 | 121700 | 36760023750 | 182900 | 182800 | 183000 | 182800 | 232 |
| 376 | 20250304 | 121600 | 36717586850 | 182800 | 182900 | 182900 | 182700 | 257 |
| 377 | 20250304 | 121500 | 36670624650 | 183000 | 183200 | 183200 | 182800 | 136 |
| 378 | 20250304 | 121400 | 36645731750 | 183100 | 183300 | 183300 | 182900 | 288 |
| 379 | 20250304 | 121300 | 36593013950 | 183400 | 182800 | 183400 | 182600 | 489 |
| 380 | 20250304 | 121200 | 36503549650 | 182800 | 182800 | 183000 | 182800 | 107 |
| 381 | 20250304 | 121100 | 36483980750 | 182700 | 183400 | 183500 | 182700 | 185 |
| 382 | 20250304 | 121000 | 36450100050 | 183400 | 183500 | 183800 | 183400 | 1712 |
| 383 | 20250304 | 120900 | 36135755950 | 183500 | 183600 | 183700 | 183500 | 795 |
| 384 | 20250304 | 120800 | 35989792150 | 183700 | 183500 | 183700 | 183400 | 887 |
| 385 | 20250304 | 120700 | 35826899950 | 183600 | 183700 | 183900 | 183400 | 310 |
| 386 | 20250304 | 120600 | 35769943100 | 183300 | 182400 | 183800 | 182400 | 5066 |
| 387 | 20250304 | 120500 | 34842451000 | 182400 | 182100 | 182500 | 182000 | 597 |
| 388 | 20250304 | 120400 | 34733648100 | 182100 | 181700 | 182100 | 181500 | 779 |
| 389 | 20250304 | 120300 | 34592018900 | 181700 | 181700 | 181700 | 181300 | 334 |
| 390 | 20250304 | 120200 | 34531416300 | 181700 | 181900 | 181900 | 181500 | 246 |
| 391 | 20250304 | 120100 | 34486692000 | 182000 | 182000 | 182000 | 181900 | 416 |
| 392 | 20250304 | 120000 | 34410989600 | 182000 | 181800 | 182000 | 181800 | 440 |
| 393 | 20250304 | 115900 | 34330926500 | 181800 | 181400 | 181800 | 181300 | 1539 |
| 394 | 20250304 | 115800 | 34051628700 | 181400 | 181300 | 181400 | 181300 | 585 |
| 395 | 20250304 | 115700 | 33945511000 | 181400 | 181200 | 181400 | 181200 | 583 |
| 396 | 20250304 | 115600 | 33839784800 | 181200 | 181200 | 181400 | 181100 | 330 |
| 397 | 20250304 | 115500 | 33779992100 | 181200 | 181400 | 181400 | 181200 | 98 |
| 398 | 20250304 | 115400 | 33762221500 | 181400 | 181200 | 181400 | 181100 | 851 |
| 399 | 20250304 | 115300 | 33607876400 | 181300 | 180900 | 181400 | 180900 | 493 |
| 400 | 20250304 | 115200 | 33518569900 | 180900 | 181100 | 181100 | 180900 | 174 |
| 401 | 20250304 | 115100 | 33487069800 | 181100 | 181200 | 181200 | 181000 | 377 |
| 402 | 20250304 | 115000 | 33418776200 | 181100 | 181000 | 181100 | 181000 | 609 |
| 403 | 20250304 | 114900 | 33308510200 | 181000 | 180700 | 181000 | 180700 | 525 |
| 404 | 20250304 | 114800 | 33213552100 | 180700 | 180800 | 180800 | 180700 | 31 |
| 405 | 20250304 | 114700 | 33207947800 | 180900 | 180700 | 180900 | 180700 | 723 |
| 406 | 20250304 | 114600 | 33077237900 | 180600 | 180900 | 180900 | 180600 | 421 |
| 407 | 20250304 | 114500 | 33001149500 | 180900 | 180900 | 180900 | 180700 | 263 |
| 408 | 20250304 | 114400 | 32953598300 | 180700 | 181000 | 181000 | 180700 | 284 |
| 409 | 20250304 | 114300 | 32902209100 | 181000 | 181300 | 181300 | 180700 | 400 |
| 410 | 20250304 | 114200 | 32829756500 | 181200 | 180600 | 181200 | 180600 | 1161 |
| 411 | 20250304 | 114100 | 32619767600 | 180600 | 180200 | 180600 | 180200 | 704 |
| 412 | 20250304 | 114000 | 32492723600 | 180400 | 180400 | 180400 | 180200 | 229 |
| 413 | 20250304 | 113900 | 32451423700 | 180300 | 180400 | 180400 | 180250 | 245 |
| 414 | 20250304 | 113800 | 32407230150 | 180400 | 180000 | 180500 | 180000 | 896 |
| 415 | 20250304 | 113700 | 32245596050 | 180000 | 179800 | 180500 | 179700 | 1833 |
| 416 | 20250304 | 113600 | 31915311900 | 179800 | 179900 | 180000 | 179700 | 312 |
| 417 | 20250304 | 113500 | 31859227800 | 179900 | 179500 | 180000 | 179500 | 1758 |
| 418 | 20250304 | 113400 | 31543009500 | 179500 | 178800 | 179500 | 178800 | 553 |
| 419 | 20250304 | 113300 | 31443859100 | 178800 | 178900 | 179000 | 178700 | 301 |
| 420 | 20250304 | 113200 | 31390061400 | 178900 | 178800 | 179000 | 178800 | 128 |
| 421 | 20250304 | 113100 | 31367166600 | 178900 | 179000 | 179000 | 178800 | 243 |
| 422 | 20250304 | 113000 | 31323679800 | 179000 | 179100 | 179200 | 178800 | 178 |
| 423 | 20250304 | 112900 | 31291821100 | 179000 | 179250 | 179300 | 179000 | 277 |
| 424 | 20250304 | 112800 | 31242176700 | 179200 | 178700 | 179200 | 178600 | 836 |
| 425 | 20250304 | 112700 | 31092617700 | 178800 | 178400 | 178800 | 178400 | 549 |
| 426 | 20250304 | 112600 | 30994609600 | 178300 | 178400 | 178400 | 178300 | 244 |
| 427 | 20250304 | 112500 | 30951085500 | 178400 | 177800 | 178400 | 177800 | 1759 |
| 428 | 20250304 | 112400 | 30637891700 | 177800 | 177800 | 178000 | 177700 | 177 |
| 429 | 20250304 | 112300 | 30606419700 | 177800 | 177800 | 178000 | 177800 | 280 |
| 430 | 20250304 | 112200 | 30556604800 | 177900 | 177900 | 177900 | 177800 | 98 |
| 431 | 20250304 | 112100 | 30539177700 | 177900 | 177800 | 177900 | 177800 | 112 |
| 432 | 20250304 | 112000 | 30519263400 | 177800 | 178000 | 178000 | 177800 | 443 |
| 433 | 20250304 | 111900 | 30440481600 | 178000 | 178000 | 178000 | 177800 | 71 |
| 434 | 20250304 | 111800 | 30427843800 | 178000 | 177800 | 178000 | 177700 | 189 |
| 435 | 20250304 | 111700 | 30394226000 | 177800 | 178000 | 178000 | 177800 | 302 |
| 436 | 20250304 | 111600 | 30340495800 | 178000 | 177800 | 178000 | 177800 | 124 |
| 437 | 20250304 | 111500 | 30318432300 | 177800 | 177800 | 178000 | 177800 | 252 |
| 438 | 20250304 | 111400 | 30273577700 | 178000 | 177800 | 178100 | 177500 | 461 |
| 439 | 20250304 | 111300 | 30191701900 | 177600 | 177800 | 177800 | 177500 | 763 |
| 440 | 20250304 | 111200 | 30056216100 | 177800 | 177900 | 177900 | 177800 | 162 |
| 441 | 20250304 | 111100 | 30027412000 | 177900 | 178000 | 178100 | 177900 | 509 |
| 442 | 20250304 | 111000 | 29936821400 | 178000 | 178000 | 178100 | 178000 | 253 |
| 443 | 20250304 | 110900 | 29891778900 | 178000 | 178200 | 178200 | 178000 | 201 |
| 444 | 20250304 | 110800 | 29855992900 | 178200 | 178100 | 178200 | 178100 | 46 |
| 445 | 20250304 | 110700 | 29847798200 | 178100 | 178000 | 178300 | 178000 | 46 |
| 446 | 20250304 | 110600 | 29839602300 | 178300 | 178200 | 178400 | 178000 | 1012 |
| 447 | 20250304 | 110500 | 29659448700 | 178200 | 178300 | 178400 | 178100 | 242 |
| 448 | 20250304 | 110400 | 29616316400 | 178300 | 178400 | 178400 | 178300 | 79 |
| 449 | 20250304 | 110300 | 29602228500 | 178500 | 178400 | 178500 | 178300 | 73 |
| 450 | 20250304 | 110200 | 29589209900 | 178400 | 178300 | 178500 | 178300 | 248 |
| 451 | 20250304 | 110100 | 29544959600 | 178350 | 178050 | 178500 | 178050 | 312 |
| 452 | 20250304 | 110000 | 29489354300 | 178050 | 178150 | 178150 | 178000 | 301 |
| 453 | 20250304 | 105900 | 29435755050 | 178150 | 178300 | 178300 | 178150 | 452 |
| 454 | 20250304 | 105800 | 29355201800 | 178400 | 178200 | 178400 | 178200 | 518 |
| 455 | 20250304 | 105700 | 29262854900 | 178200 | 178300 | 178400 | 178200 | 239 |
| 456 | 20250304 | 105600 | 29220241300 | 178300 | 178100 | 178300 | 178100 | 119 |
| 457 | 20250304 | 105500 | 29199042800 | 178100 | 178200 | 178200 | 178000 | 283 |
| 458 | 20250304 | 105400 | 29148652300 | 178200 | 178150 | 178200 | 178150 | 37 |
| 459 | 20250304 | 105300 | 29142059900 | 178150 | 177900 | 178150 | 177900 | 155 |
| 460 | 20250304 | 105200 | 29114466700 | 177800 | 177700 | 178000 | 177600 | 517 |
| 461 | 20250304 | 105100 | 29022564650 | 177700 | 177800 | 177800 | 177600 | 1288 |
| 462 | 20250304 | 105000 | 28793758750 | 177700 | 177800 | 177850 | 177700 | 764 |
| 463 | 20250304 | 104900 | 28657924300 | 177800 | 178200 | 178200 | 177800 | 2141 |
| 464 | 20250304 | 104800 | 28276781700 | 178200 | 178500 | 178500 | 178200 | 220 |
| 465 | 20250304 | 104700 | 28237563700 | 178500 | 178600 | 178700 | 178500 | 188 |
| 466 | 20250304 | 104600 | 28203995900 | 178700 | 178900 | 178900 | 178700 | 306 |
| 467 | 20250304 | 104500 | 28149284400 | 178900 | 178700 | 179100 | 178600 | 538 |
| 468 | 20250304 | 104400 | 28053095400 | 178700 | 178600 | 178700 | 178400 | 331 |
| 469 | 20250304 | 104300 | 27993993800 | 178500 | 178500 | 178700 | 178300 | 553 |
| 470 | 20250304 | 104200 | 27895351300 | 178500 | 178700 | 178700 | 178400 | 878 |
| 471 | 20250304 | 104100 | 27738637800 | 178700 | 178750 | 178750 | 178600 | 151 |
| 472 | 20250304 | 104000 | 27711658450 | 178700 | 178700 | 178800 | 178700 | 139 |
| 473 | 20250304 | 103900 | 27686813450 | 178800 | 178700 | 178800 | 178700 | 140 |
| 474 | 20250304 | 103800 | 27661787650 | 178700 | 178800 | 178800 | 178600 | 263 |
| 475 | 20250304 | 103700 | 27614781250 | 178800 | 178700 | 178800 | 178600 | 363 |
| 476 | 20250304 | 103600 | 27549921800 | 178800 | 178700 | 178800 | 178600 | 233 |
| 477 | 20250304 | 103500 | 27508288250 | 178600 | 178100 | 178600 | 178100 | 589 |
| 478 | 20250304 | 103400 | 27403272950 | 178100 | 178400 | 178500 | 178100 | 673 |
| 479 | 20250304 | 103300 | 27283321350 | 178400 | 178500 | 178600 | 178400 | 209 |
| 480 | 20250304 | 103200 | 27246017650 | 178500 | 178700 | 178700 | 178500 | 465 |
| 481 | 20250304 | 103100 | 27162957550 | 178700 | 179000 | 179000 | 178700 | 394 |
| 482 | 20250304 | 103000 | 27092491550 | 179000 | 179500 | 179500 | 179000 | 1591 |
| 483 | 20250304 | 102900 | 26807480150 | 179600 | 179500 | 179600 | 179400 | 234 |
| 484 | 20250304 | 102800 | 26765464150 | 179500 | 179600 | 179600 | 179400 | 404 |
| 485 | 20250304 | 102700 | 26692959350 | 179600 | 179600 | 179600 | 179500 | 277 |
| 486 | 20250304 | 102600 | 26643229750 | 179600 | 179800 | 179800 | 179600 | 48 |
| 487 | 20250304 | 102500 | 26634608350 | 179800 | 180200 | 180200 | 179500 | 1772 |
| 488 | 20250304 | 102400 | 26315716350 | 180200 | 180000 | 180200 | 180000 | 246 |
| 489 | 20250304 | 102300 | 26271419250 | 179900 | 179700 | 180000 | 179500 | 469 |
| 490 | 20250304 | 102200 | 26187088450 | 179600 | 179500 | 179600 | 179500 | 74 |
| 491 | 20250304 | 102100 | 26173799450 | 179500 | 179600 | 179600 | 179500 | 153 |
| 492 | 20250304 | 102000 | 26146333950 | 179600 | 179700 | 179700 | 179600 | 147 |
| 493 | 20250304 | 101900 | 26119931950 | 179600 | 179800 | 179800 | 179600 | 490 |
| 494 | 20250304 | 101800 | 26031891150 | 179800 | 180000 | 180000 | 179800 | 118 |
| 495 | 20250304 | 101700 | 26010664450 | 180000 | 180200 | 180200 | 180000 | 255 |
| 496 | 20250304 | 101600 | 25964750750 | 180100 | 179700 | 180100 | 179700 | 233 |
| 497 | 20250304 | 101500 | 25922817050 | 179700 | 179600 | 180300 | 179600 | 274 |
| 498 | 20250304 | 101400 | 25873572700 | 180200 | 180600 | 180600 | 179600 | 670 |
| 499 | 20250304 | 101300 | 25752894900 | 180600 | 179700 | 180600 | 179700 | 771 |
| 500 | 20250304 | 101200 | 25614117700 | 179700 | 179500 | 179700 | 179500 | 255 |
| 501 | 20250304 | 101100 | 25568333400 | 179600 | 179300 | 179600 | 179300 | 238 |
| 502 | 20250304 | 101000 | 25525627900 | 179400 | 179000 | 179400 | 178900 | 752 |
| 503 | 20250304 | 100900 | 25390987800 | 179300 | 179100 | 179400 | 179000 | 328 |
| 504 | 20250304 | 100800 | 25332227500 | 179100 | 179400 | 179500 | 179100 | 1428 |
| 505 | 20250304 | 100700 | 25076164900 | 179500 | 179500 | 179500 | 179400 | 264 |
| 506 | 20250304 | 100600 | 25028779200 | 179500 | 179600 | 179600 | 179300 | 107 |
| 507 | 20250304 | 100500 | 25009576700 | 179700 | 179500 | 179700 | 179300 | 2104 |
| 508 | 20250304 | 100400 | 24632099400 | 179400 | 179500 | 179600 | 179300 | 357 |
| 509 | 20250304 | 100300 | 24568074700 | 179300 | 179800 | 179800 | 179300 | 797 |
| 510 | 20250304 | 100200 | 24424978000 | 179900 | 180000 | 180000 | 179600 | 329 |
| 511 | 20250304 | 100100 | 24365851100 | 179900 | 180000 | 180000 | 179700 | 588 |
| 512 | 20250304 | 100000 | 24260057600 | 180000 | 179900 | 180100 | 179700 | 639 |
| 513 | 20250304 | 095900 | 24145136700 | 179900 | 179900 | 180000 | 179900 | 112 |
| 514 | 20250304 | 095800 | 24124983650 | 180000 | 180100 | 180100 | 179700 | 1304 |
| 515 | 20250304 | 095700 | 23890299950 | 180100 | 181000 | 181000 | 180000 | 424 |
| 516 | 20250304 | 095600 | 23813675650 | 181000 | 181500 | 181600 | 181000 | 467 |
| 517 | 20250304 | 095500 | 23729062350 | 181500 | 180800 | 181600 | 180700 | 1376 |
| 518 | 20250304 | 095400 | 23479754050 | 180800 | 180900 | 181100 | 180700 | 741 |
| 519 | 20250304 | 095300 | 23345641400 | 180850 | 180500 | 181000 | 179400 | 1454 |
| 520 | 20250304 | 095200 | 23083106450 | 180500 | 180200 | 180500 | 179900 | 1205 |
| 521 | 20250304 | 095100 | 22866022100 | 180200 | 179000 | 180300 | 179000 | 2699 |
| 522 | 20250304 | 095000 | 22380667500 | 179200 | 179400 | 179500 | 179000 | 621 |
| 523 | 20250304 | 094900 | 22269436000 | 179400 | 179100 | 179500 | 179100 | 617 |
| 524 | 20250304 | 094800 | 22158793000 | 179000 | 178800 | 179000 | 177800 | 1433 |
| 525 | 20250304 | 094700 | 21902582400 | 177800 | 178100 | 178700 | 177700 | 1297 |
| 526 | 20250304 | 094600 | 21671487700 | 178100 | 177700 | 178450 | 177700 | 457 |
| 527 | 20250304 | 094500 | 21590110950 | 177700 | 177800 | 178000 | 177700 | 525 |
| 528 | 20250304 | 094400 | 21496763350 | 177800 | 177700 | 177800 | 177600 | 483 |
| 529 | 20250304 | 094300 | 21410926550 | 177600 | 177400 | 177600 | 177300 | 503 |
| 530 | 20250304 | 094200 | 21321708050 | 177400 | 177500 | 177500 | 177300 | 508 |
| 531 | 20250304 | 094100 | 21231588650 | 177500 | 177500 | 177800 | 177200 | 903 |
| 532 | 20250304 | 094000 | 21071381550 | 177600 | 178200 | 178200 | 177500 | 1668 |
| 533 | 20250304 | 093900 | 20774811750 | 178300 | 178000 | 178300 | 178000 | 1369 |
| 534 | 20250304 | 093800 | 20530940050 | 178000 | 178300 | 178500 | 177900 | 1250 |
| 535 | 20250304 | 093700 | 20308423150 | 178500 | 178500 | 178800 | 178300 | 610 |
| 536 | 20250304 | 093600 | 20199524350 | 178800 | 179400 | 179500 | 178000 | 982 |
| 537 | 20250304 | 093500 | 20023811850 | 179100 | 179900 | 180000 | 179100 | 618 |
| 538 | 20250304 | 093400 | 19912725050 | 180000 | 179200 | 180300 | 179100 | 3167 |
| 539 | 20250304 | 093300 | 19343027950 | 179200 | 177700 | 179200 | 177700 | 1451 |
| 540 | 20250304 | 093200 | 19084181200 | 177700 | 178000 | 178500 | 177600 | 1340 |
| 541 | 20250304 | 093100 | 18845775100 | 178000 | 177500 | 178500 | 177300 | 729 |
| 542 | 20250304 | 093000 | 18716171200 | 177500 | 177100 | 177600 | 177100 | 1335 |
| 543 | 20250304 | 092900 | 18479277400 | 177100 | 177200 | 177500 | 176500 | 2312 |
| 544 | 20250304 | 092800 | 18070296400 | 177000 | 176400 | 177200 | 176300 | 1025 |
| 545 | 20250304 | 092700 | 17889171650 | 176400 | 175600 | 176700 | 175500 | 4433 |
| 546 | 20250304 | 092600 | 17109384450 | 175600 | 176300 | 176500 | 175500 | 6108 |
| 547 | 20250304 | 092500 | 16034598350 | 176500 | 177300 | 177300 | 176000 | 7839 |
| 548 | 20250304 | 092400 | 14649946350 | 177300 | 177000 | 177300 | 176900 | 2826 |
| 549 | 20250304 | 092300 | 14149512850 | 177000 | 177400 | 177400 | 176800 | 5979 |
| 550 | 20250304 | 092200 | 13091040550 | 177400 | 178600 | 178600 | 177100 | 11729 |
| 551 | 20250304 | 092100 | 11004005450 | 178600 | 178900 | 179000 | 178500 | 1498 |
| 552 | 20250304 | 092000 | 10736308750 | 178900 | 179400 | 179500 | 178600 | 2013 |
| 553 | 20250304 | 091900 | 10375943850 | 179500 | 179200 | 179500 | 179000 | 534 |
| 554 | 20250304 | 091800 | 10280257550 | 179100 | 178900 | 179400 | 178600 | 2144 |
| 555 | 20250304 | 091700 | 9896714550 | 178900 | 179200 | 179200 | 178800 | 1873 |
| 556 | 20250304 | 091600 | 9561478850 | 179200 | 179500 | 179700 | 179000 | 4152 |
| 557 | 20250304 | 091500 | 8817018450 | 179500 | 180300 | 180300 | 179400 | 957 |
| 558 | 20250304 | 091400 | 8645010550 | 180300 | 179700 | 180300 | 179600 | 666 |
| 559 | 20250304 | 091300 | 8525083850 | 179700 | 179600 | 180500 | 179400 | 938 |
| 560 | 20250304 | 091200 | 8356471450 | 179700 | 179600 | 179900 | 179300 | 1501 |
| 561 | 20250304 | 091100 | 8086921750 | 179900 | 180300 | 180800 | 179500 | 1606 |
| 562 | 20250304 | 091000 | 7798175550 | 180300 | 179600 | 180900 | 179200 | 1466 |
| 563 | 20250304 | 090900 | 7534400650 | 179600 | 179500 | 179900 | 179100 | 2538 |
| 564 | 20250304 | 090800 | 7079143650 | 179500 | 179800 | 180500 | 179200 | 3425 |
| 565 | 20250304 | 090700 | 6464753650 | 179400 | 180200 | 181200 | 179400 | 5099 |
| 566 | 20250304 | 090600 | 5545233050 | 180100 | 180000 | 180100 | 179300 | 3242 |
| 567 | 20250304 | 090500 | 4962847150 | 179600 | 180000 | 180900 | 178200 | 3425 |
| 568 | 20250304 | 090400 | 4347825550 | 180000 | 181000 | 181600 | 178000 | 10169 |
| 569 | 20250304 | 090300 | 2522757150 | 180700 | 181400 | 181900 | 180700 | 4220 |
| 570 | 20250304 | 090200 | 1757632750 | 181400 | 182000 | 182100 | 181100 | 1976 |
| 571 | 20250304 | 090100 | 1398796050 | 182000 | 181100 | 182400 | 180100 | 2390 |
| 572 | 20250304 | 090000 | 964483400 | 181100 | 182200 | 183500 | 180100 | 5270 |