34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 3 | 20250305 | 184700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20250305 | 184600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20250305 | 184500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20250305 | 184400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20250305 | 184300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20250305 | 184200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20250305 | 184100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20250305 | 184000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20250305 | 183900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20250305 | 183800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20250305 | 183700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20250305 | 183600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20250305 | 183500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20250305 | 183400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20250305 | 183300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20250305 | 183200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20250305 | 183100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20250305 | 183000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20250305 | 182900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20250305 | 182800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20250305 | 182700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20250305 | 182600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20250305 | 182500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20250305 | 182400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20250305 | 182300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20250305 | 182200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20250305 | 182100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20250305 | 182000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20250305 | 181900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20250305 | 181800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 33 | 20250305 | 181700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20250305 | 181600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20250305 | 181500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20250305 | 181400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20250305 | 181300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20250305 | 181200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20250305 | 181100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20250305 | 181000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20250305 | 180900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20250305 | 180800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20250305 | 180700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20250305 | 180600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20250305 | 180500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20250305 | 180400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20250305 | 180300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20250305 | 180200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20250305 | 180100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20250305 | 180000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20250305 | 175900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20250305 | 175800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20250305 | 175700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20250305 | 175600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20250305 | 175500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20250305 | 175400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20250305 | 175300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20250305 | 175200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20250305 | 175100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20250305 | 175000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20250305 | 174900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20250305 | 174800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 63 | 20250305 | 174700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20250305 | 174600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20250305 | 174500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20250305 | 174400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20250305 | 174300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20250305 | 174200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20250305 | 174100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20250305 | 174000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20250305 | 173900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20250305 | 173800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20250305 | 173700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20250305 | 173600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20250305 | 173500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20250305 | 173400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20250305 | 173300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20250305 | 173200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20250305 | 173100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20250305 | 173000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20250305 | 172900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20250305 | 172800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20250305 | 172700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20250305 | 172600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20250305 | 172500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20250305 | 172400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20250305 | 172300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20250305 | 172200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20250305 | 172100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20250305 | 172000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20250305 | 171900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20250305 | 171800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 93 | 20250305 | 171700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20250305 | 171600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20250305 | 171500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20250305 | 171400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20250305 | 171300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20250305 | 171200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20250305 | 171100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20250305 | 171000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20250305 | 170900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20250305 | 170800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20250305 | 170700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20250305 | 170600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20250305 | 170500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20250305 | 170400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20250305 | 170300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20250305 | 170200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20250305 | 170100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20250305 | 170000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20250305 | 165900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20250305 | 165800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20250305 | 165700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20250305 | 165600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20250305 | 165500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20250305 | 165400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20250305 | 165300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20250305 | 165200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20250305 | 165100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20250305 | 165000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20250305 | 164900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20250305 | 164800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 123 | 20250305 | 164700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20250305 | 164600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20250305 | 164500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20250305 | 164400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20250305 | 164300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20250305 | 164200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20250305 | 164100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20250305 | 164000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20250305 | 163900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20250305 | 163800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20250305 | 163700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20250305 | 163600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20250305 | 163500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20250305 | 163400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20250305 | 163300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20250305 | 163200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20250305 | 163100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20250305 | 163000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20250305 | 162900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20250305 | 162800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20250305 | 162700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20250305 | 162600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20250305 | 162500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20250305 | 162400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20250305 | 162300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20250305 | 162200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20250305 | 162100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20250305 | 162000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20250305 | 161900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20250305 | 161800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 153 | 20250305 | 161700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20250305 | 161600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20250305 | 161500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20250305 | 161400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20250305 | 161300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20250305 | 161200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20250305 | 161100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20250305 | 161000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20250305 | 160900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20250305 | 160800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20250305 | 160700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20250305 | 160600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20250305 | 160500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20250305 | 160400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20250305 | 160300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 168 | 20250305 | 160200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 169 | 20250305 | 160100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 170 | 20250305 | 160000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 171 | 20250305 | 155900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 172 | 20250305 | 155800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 173 | 20250305 | 155700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 174 | 20250305 | 155600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 175 | 20250305 | 155500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 176 | 20250305 | 155400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 177 | 20250305 | 155300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 178 | 20250305 | 155200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 179 | 20250305 | 155100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 180 | 20250305 | 155000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 181 | 20250305 | 154900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 182 | 20250305 | 154800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 183 | 20250305 | 154700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20250305 | 154600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20250305 | 154500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20250305 | 154400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20250305 | 154300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20250305 | 154200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20250305 | 154100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20250305 | 154000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20250305 | 153900 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20250305 | 153800 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20250305 | 153700 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 194 | 20250305 | 153600 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 195 | 20250305 | 153500 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 196 | 20250305 | 153400 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 197 | 20250305 | 153300 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20250305 | 153200 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20250305 | 153100 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20250305 | 153000 | 18363351900 | 115600 | 115600 | 115600 | 115600 | 3803 |
| 201 | 20250305 | 152900 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20250305 | 152800 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20250305 | 152700 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20250305 | 152600 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20250305 | 152500 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 206 | 20250305 | 152400 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 207 | 20250305 | 152300 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 208 | 20250305 | 152200 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 209 | 20250305 | 152100 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 210 | 20250305 | 152000 | 17923725100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 211 | 20250305 | 151900 | 17923725100 | 115600 | 115300 | 115800 | 115300 | 206 |
| 212 | 20250305 | 151800 | 17899910800 | 115300 | 115400 | 115600 | 115300 | 659 |
| 213 | 20250305 | 151700 | 17823837500 | 115600 | 115700 | 115700 | 115400 | 561 |
| 214 | 20250305 | 151600 | 17758997000 | 115700 | 115600 | 115800 | 115500 | 702 |
| 215 | 20250305 | 151500 | 17677856600 | 115500 | 115400 | 115800 | 115400 | 578 |
| 216 | 20250305 | 151400 | 17611074300 | 115400 | 115800 | 115900 | 115400 | 1022 |
| 217 | 20250305 | 151300 | 17492970100 | 115500 | 115800 | 115900 | 115500 | 748 |
| 218 | 20250305 | 151200 | 17406487300 | 115800 | 115600 | 115800 | 115400 | 581 |
| 219 | 20250305 | 151100 | 17339341100 | 115600 | 115500 | 115700 | 115500 | 609 |
| 220 | 20250305 | 151000 | 17268945800 | 115500 | 115700 | 115800 | 115400 | 722 |
| 221 | 20250305 | 150900 | 17185478300 | 115700 | 115600 | 116000 | 115400 | 1637 |
| 222 | 20250305 | 150800 | 16996132600 | 115700 | 115500 | 115900 | 115400 | 805 |
| 223 | 20250305 | 150700 | 16903109300 | 115600 | 115900 | 116100 | 115500 | 982 |
| 224 | 20250305 | 150600 | 16789384400 | 115900 | 115700 | 116200 | 115600 | 824 |
| 225 | 20250305 | 150500 | 16693951800 | 115700 | 115600 | 116000 | 115600 | 922 |
| 226 | 20250305 | 150400 | 16587233100 | 115700 | 115800 | 115900 | 115600 | 760 |
| 227 | 20250305 | 150300 | 16499267600 | 115800 | 116000 | 116000 | 115600 | 860 |
| 228 | 20250305 | 150200 | 16399701200 | 116000 | 115800 | 116200 | 115800 | 952 |
| 229 | 20250305 | 150100 | 16289299400 | 115800 | 115500 | 116000 | 115500 | 1064 |
| 230 | 20250305 | 150000 | 16166116200 | 115500 | 115400 | 115700 | 115400 | 1001 |
| 231 | 20250305 | 145900 | 16050465600 | 115500 | 115400 | 115800 | 115400 | 812 |
| 232 | 20250305 | 145800 | 15956649800 | 115500 | 115500 | 115700 | 115400 | 959 |
| 233 | 20250305 | 145700 | 15845871300 | 115600 | 115600 | 115800 | 115500 | 816 |
| 234 | 20250305 | 145600 | 15751580800 | 115500 | 115700 | 115800 | 115500 | 912 |
| 235 | 20250305 | 145500 | 15646104500 | 115600 | 115700 | 115900 | 115500 | 938 |
| 236 | 20250305 | 145400 | 15537609600 | 115700 | 115600 | 115900 | 115600 | 1399 |
| 237 | 20250305 | 145300 | 15375771000 | 115600 | 115700 | 115800 | 115500 | 901 |
| 238 | 20250305 | 145200 | 15271606700 | 115800 | 115800 | 115900 | 115400 | 848 |
| 239 | 20250305 | 145100 | 15173552700 | 115700 | 115600 | 115900 | 115400 | 900 |
| 240 | 20250305 | 145000 | 15069411700 | 115600 | 115500 | 115900 | 115400 | 613 |
| 241 | 20250305 | 144900 | 14998560800 | 115400 | 115400 | 115700 | 115300 | 739 |
| 242 | 20250305 | 144800 | 14913214200 | 115400 | 115400 | 115500 | 115200 | 668 |
| 243 | 20250305 | 144700 | 14836186800 | 115500 | 115300 | 115500 | 115200 | 559 |
| 244 | 20250305 | 144600 | 14771742900 | 115300 | 115300 | 115500 | 115300 | 782 |
| 245 | 20250305 | 144500 | 14681540900 | 115400 | 115500 | 115500 | 115300 | 677 |
| 246 | 20250305 | 144400 | 14603403300 | 115500 | 115600 | 115700 | 115400 | 1044 |
| 247 | 20250305 | 144300 | 14482795600 | 115500 | 115700 | 115700 | 115500 | 643 |
| 248 | 20250305 | 144200 | 14408494500 | 115700 | 115700 | 115900 | 115500 | 765 |
| 249 | 20250305 | 144100 | 14320021700 | 115700 | 115600 | 115900 | 115600 | 844 |
| 250 | 20250305 | 144000 | 14222351300 | 115600 | 115600 | 115800 | 115600 | 527 |
| 251 | 20250305 | 143900 | 14161381600 | 115600 | 115700 | 115900 | 115600 | 489 |
| 252 | 20250305 | 143800 | 14104801100 | 115800 | 115700 | 115800 | 115600 | 440 |
| 253 | 20250305 | 143700 | 14053881000 | 115700 | 115600 | 115800 | 115400 | 308 |
| 254 | 20250305 | 143600 | 14018287200 | 115600 | 115200 | 115800 | 115200 | 778 |
| 255 | 20250305 | 143500 | 13928386800 | 115200 | 115300 | 115500 | 115200 | 365 |
| 256 | 20250305 | 143400 | 13886313700 | 115400 | 115400 | 115500 | 115200 | 450 |
| 257 | 20250305 | 143300 | 13834429200 | 115400 | 115200 | 115500 | 115200 | 270 |
| 258 | 20250305 | 143200 | 13803298600 | 115300 | 115300 | 115400 | 115200 | 388 |
| 259 | 20250305 | 143100 | 13758569600 | 115300 | 115400 | 115500 | 115300 | 414 |
| 260 | 20250305 | 143000 | 13710827000 | 115300 | 115300 | 115500 | 115300 | 449 |
| 261 | 20250305 | 142900 | 13659012400 | 115300 | 115600 | 115600 | 115300 | 309 |
| 262 | 20250305 | 142800 | 13623320000 | 115700 | 115400 | 115700 | 115300 | 292 |
| 263 | 20250305 | 142700 | 13589607300 | 115300 | 115500 | 115500 | 115300 | 326 |
| 264 | 20250305 | 142600 | 13551982600 | 115500 | 115300 | 115500 | 115300 | 490 |
| 265 | 20250305 | 142500 | 13495428400 | 115400 | 115400 | 115400 | 115200 | 389 |
| 266 | 20250305 | 142400 | 13450572700 | 115400 | 115400 | 115400 | 115200 | 337 |
| 267 | 20250305 | 142300 | 13411723000 | 115300 | 115300 | 115500 | 115200 | 568 |
| 268 | 20250305 | 142200 | 13346224700 | 115300 | 115300 | 115500 | 115300 | 557 |
| 269 | 20250305 | 142100 | 13281996000 | 115300 | 115300 | 115500 | 115200 | 604 |
| 270 | 20250305 | 142000 | 13212375100 | 115300 | 115300 | 115400 | 115200 | 279 |
| 271 | 20250305 | 141900 | 13180209300 | 115300 | 115300 | 115300 | 115200 | 505 |
| 272 | 20250305 | 141800 | 13122012300 | 115200 | 115400 | 115500 | 115200 | 436 |
| 273 | 20250305 | 141700 | 13071710500 | 115300 | 115300 | 115400 | 115200 | 411 |
| 274 | 20250305 | 141600 | 13024318600 | 115400 | 115200 | 115400 | 115100 | 743 |
| 275 | 20250305 | 141500 | 12938687000 | 115200 | 115300 | 115300 | 115200 | 306 |
| 276 | 20250305 | 141400 | 12903413000 | 115300 | 115400 | 115400 | 115300 | 269 |
| 277 | 20250305 | 141300 | 12872393300 | 115400 | 115300 | 115400 | 115300 | 506 |
| 278 | 20250305 | 141200 | 12814027500 | 115300 | 115400 | 115400 | 115300 | 368 |
| 279 | 20250305 | 141100 | 12771583600 | 115400 | 115500 | 115600 | 115400 | 255 |
| 280 | 20250305 | 141000 | 12742151900 | 115500 | 115700 | 115800 | 115400 | 249 |
| 281 | 20250305 | 140900 | 12713367400 | 115700 | 115600 | 115700 | 115400 | 475 |
| 282 | 20250305 | 140800 | 12658460200 | 115600 | 115400 | 115600 | 115400 | 318 |
| 283 | 20250305 | 140700 | 12621723200 | 115600 | 115500 | 115800 | 115400 | 286 |
| 284 | 20250305 | 140600 | 12588685200 | 115500 | 115400 | 115500 | 115300 | 511 |
| 285 | 20250305 | 140500 | 12529722100 | 115400 | 115400 | 115500 | 115300 | 462 |
| 286 | 20250305 | 140400 | 12476427800 | 115400 | 115400 | 115500 | 115400 | 213 |
| 287 | 20250305 | 140300 | 12451845200 | 115400 | 115400 | 115600 | 115400 | 353 |
| 288 | 20250305 | 140200 | 12411090900 | 115400 | 115400 | 115500 | 115300 | 393 |
| 289 | 20250305 | 140100 | 12365752100 | 115300 | 115300 | 115400 | 115200 | 336 |
| 290 | 20250305 | 140000 | 12327036400 | 115300 | 115400 | 115400 | 115200 | 292 |
| 291 | 20250305 | 135900 | 12293388900 | 115400 | 115400 | 115400 | 115100 | 326 |
| 292 | 20250305 | 135800 | 12255825900 | 115400 | 115200 | 115500 | 115100 | 337 |
| 293 | 20250305 | 135700 | 12216984300 | 115200 | 115200 | 115300 | 115200 | 299 |
| 294 | 20250305 | 135600 | 12182535500 | 115200 | 115400 | 115400 | 115200 | 244 |
| 295 | 20250305 | 135500 | 12154422300 | 115300 | 115300 | 115500 | 115200 | 293 |
| 296 | 20250305 | 135400 | 12120636600 | 115300 | 115500 | 115500 | 115300 | 513 |
| 297 | 20250305 | 135300 | 12061438100 | 115400 | 115600 | 115600 | 115400 | 397 |
| 298 | 20250305 | 135200 | 12015595400 | 115500 | 115300 | 115600 | 115300 | 368 |
| 299 | 20250305 | 135100 | 11973122100 | 115300 | 115300 | 115400 | 115300 | 275 |
| 300 | 20250305 | 135000 | 11941411300 | 115300 | 115500 | 115600 | 115300 | 239 |
| 301 | 20250305 | 134900 | 11913849100 | 115300 | 115300 | 115700 | 115300 | 645 |
| 302 | 20250305 | 134800 | 11839428000 | 115300 | 115350 | 115500 | 115300 | 769 |
| 303 | 20250305 | 134700 | 11750694100 | 115400 | 115300 | 115400 | 115300 | 210 |
| 304 | 20250305 | 134600 | 11726480000 | 115400 | 115400 | 115500 | 115200 | 326 |
| 305 | 20250305 | 134500 | 11688897500 | 115400 | 115400 | 115500 | 115300 | 299 |
| 306 | 20250305 | 134400 | 11654408400 | 115300 | 115300 | 115400 | 115300 | 253 |
| 307 | 20250305 | 134300 | 11625226400 | 115400 | 115500 | 115500 | 115300 | 268 |
| 308 | 20250305 | 134200 | 11594303000 | 115500 | 115500 | 115800 | 115400 | 407 |
| 309 | 20250305 | 134100 | 11547284600 | 115600 | 115500 | 115600 | 115500 | 170 |
| 310 | 20250305 | 134000 | 11527643800 | 115700 | 115400 | 115800 | 115400 | 299 |
| 311 | 20250305 | 133900 | 11493095000 | 115400 | 115700 | 115700 | 115400 | 277 |
| 312 | 20250305 | 133800 | 11461107200 | 115600 | 115500 | 115700 | 115400 | 450 |
| 313 | 20250305 | 133700 | 11409118900 | 115500 | 115500 | 115600 | 115500 | 394 |
| 314 | 20250305 | 133600 | 11363607600 | 115500 | 115500 | 115600 | 115400 | 319 |
| 315 | 20250305 | 133500 | 11326755600 | 115500 | 115700 | 115800 | 115500 | 260 |
| 316 | 20250305 | 133400 | 11296694500 | 115600 | 115600 | 115900 | 115500 | 325 |
| 317 | 20250305 | 133300 | 11259091200 | 115500 | 115800 | 115800 | 115500 | 325 |
| 318 | 20250305 | 133200 | 11221522800 | 115700 | 116000 | 116000 | 115600 | 426 |
| 319 | 20250305 | 133100 | 11172188200 | 115900 | 115800 | 115900 | 115600 | 333 |
| 320 | 20250305 | 133000 | 11133668550 | 115800 | 115800 | 115800 | 115600 | 299 |
| 321 | 20250305 | 132900 | 11099087750 | 116000 | 115700 | 116000 | 115600 | 413 |
| 322 | 20250305 | 132800 | 11051293650 | 115700 | 115900 | 115900 | 115700 | 291 |
| 323 | 20250305 | 132700 | 11017600400 | 115900 | 115800 | 115900 | 115700 | 752 |
| 324 | 20250305 | 132600 | 10930565400 | 115800 | 115800 | 115900 | 115800 | 247 |
| 325 | 20250305 | 132500 | 10901954800 | 115800 | 115700 | 115900 | 115700 | 269 |
| 326 | 20250305 | 132400 | 10870809150 | 115700 | 115800 | 116000 | 115700 | 245 |
| 327 | 20250305 | 132300 | 10842434550 | 115800 | 116150 | 116200 | 115800 | 472 |
| 328 | 20250305 | 132200 | 10787737250 | 116100 | 115900 | 116300 | 115900 | 308 |
| 329 | 20250305 | 132100 | 10751979250 | 115900 | 116100 | 116100 | 115900 | 347 |
| 330 | 20250305 | 132000 | 10711726950 | 116100 | 116100 | 116300 | 116100 | 239 |
| 331 | 20250305 | 131900 | 10683972300 | 116100 | 116200 | 116500 | 116100 | 366 |
| 332 | 20250305 | 131800 | 10641458100 | 116400 | 116200 | 116400 | 115900 | 366 |
| 333 | 20250305 | 131700 | 10598985800 | 116000 | 116400 | 116500 | 115900 | 435 |
| 334 | 20250305 | 131600 | 10548424650 | 116400 | 116700 | 116700 | 116400 | 368 |
| 335 | 20250305 | 131500 | 10505526650 | 116700 | 116800 | 116900 | 116500 | 770 |
| 336 | 20250305 | 131400 | 10415656200 | 116900 | 117100 | 117200 | 116700 | 723 |
| 337 | 20250305 | 131300 | 10331084800 | 117100 | 117200 | 117300 | 116900 | 1056 |
| 338 | 20250305 | 131200 | 10207384500 | 117200 | 117100 | 117200 | 117000 | 237 |
| 339 | 20250305 | 131100 | 10179629800 | 117100 | 117400 | 117400 | 117000 | 379 |
| 340 | 20250305 | 131000 | 10135217600 | 117400 | 117300 | 117500 | 117200 | 550 |
| 341 | 20250305 | 130900 | 10070664550 | 117400 | 117100 | 117400 | 117100 | 1716 |
| 342 | 20250305 | 130800 | 9869368300 | 117100 | 117100 | 117200 | 117100 | 116 |
| 343 | 20250305 | 130700 | 9855779000 | 117200 | 117000 | 117200 | 117000 | 158 |
| 344 | 20250305 | 130600 | 9837283000 | 117100 | 117200 | 117200 | 117100 | 555 |
| 345 | 20250305 | 130500 | 9772247150 | 117100 | 116900 | 117100 | 116900 | 358 |
| 346 | 20250305 | 130400 | 9730340550 | 117000 | 116900 | 117000 | 116900 | 317 |
| 347 | 20250305 | 130300 | 9693276000 | 116900 | 116900 | 117000 | 116900 | 88 |
| 348 | 20250305 | 130200 | 9682986100 | 116900 | 116900 | 117000 | 116900 | 160 |
| 349 | 20250305 | 130100 | 9664278100 | 116900 | 116900 | 117000 | 116900 | 140 |
| 350 | 20250305 | 130000 | 9647900850 | 116900 | 117100 | 117100 | 116900 | 286 |
| 351 | 20250305 | 125900 | 9614432850 | 117000 | 116900 | 117100 | 116900 | 895 |
| 352 | 20250305 | 125800 | 9509737000 | 117000 | 116900 | 117000 | 116900 | 270 |
| 353 | 20250305 | 125700 | 9478163800 | 116900 | 117000 | 117000 | 116800 | 405 |
| 354 | 20250305 | 125600 | 9430801800 | 116900 | 116900 | 117000 | 116700 | 544 |
| 355 | 20250305 | 125500 | 9367206300 | 116900 | 116500 | 117000 | 116400 | 2937 |
| 356 | 20250305 | 125400 | 9024258050 | 116500 | 116500 | 116600 | 116500 | 117 |
| 357 | 20250305 | 125300 | 9010623000 | 116500 | 116500 | 116600 | 116500 | 665 |
| 358 | 20250305 | 125200 | 8933104500 | 116500 | 116500 | 116500 | 116400 | 136 |
| 359 | 20250305 | 125100 | 8917263500 | 116500 | 116500 | 116600 | 116400 | 233 |
| 360 | 20250305 | 125000 | 8890132650 | 116500 | 116500 | 116600 | 116350 | 334 |
| 361 | 20250305 | 124900 | 8851224700 | 116500 | 116500 | 116600 | 116500 | 228 |
| 362 | 20250305 | 124800 | 8824651000 | 116500 | 116400 | 116700 | 116400 | 1450 |
| 363 | 20250305 | 124700 | 8655646850 | 116400 | 116100 | 116400 | 116000 | 1187 |
| 364 | 20250305 | 124600 | 8517585450 | 116100 | 116100 | 116200 | 115950 | 159 |
| 365 | 20250305 | 124500 | 8499129750 | 116000 | 116000 | 116200 | 115900 | 155 |
| 366 | 20250305 | 124400 | 8481142200 | 116100 | 116000 | 116100 | 116000 | 138 |
| 367 | 20250305 | 124300 | 8465130700 | 116000 | 116100 | 116100 | 116000 | 127 |
| 368 | 20250305 | 124200 | 8450390150 | 116100 | 116100 | 116200 | 116100 | 253 |
| 369 | 20250305 | 124100 | 8421010400 | 116100 | 116000 | 116200 | 116000 | 299 |
| 370 | 20250305 | 124000 | 8386293850 | 116000 | 115750 | 116100 | 115750 | 404 |
| 371 | 20250305 | 123900 | 8339443300 | 115700 | 115800 | 115900 | 115700 | 199 |
| 372 | 20250305 | 123800 | 8316395400 | 115800 | 115800 | 115900 | 115600 | 161 |
| 373 | 20250305 | 123700 | 8297740300 | 115800 | 115800 | 115900 | 115600 | 800 |
| 374 | 20250305 | 123600 | 8205177050 | 115800 | 115800 | 115900 | 115800 | 112 |
| 375 | 20250305 | 123500 | 8192204650 | 115800 | 115800 | 115900 | 115800 | 165 |
| 376 | 20250305 | 123400 | 8173093800 | 115800 | 115900 | 116000 | 115800 | 157 |
| 377 | 20250305 | 123300 | 8154899450 | 115900 | 115700 | 115900 | 115700 | 382 |
| 378 | 20250305 | 123200 | 8110661550 | 115800 | 115800 | 115900 | 115700 | 126 |
| 379 | 20250305 | 123100 | 8096070450 | 115800 | 115800 | 115900 | 115800 | 49 |
| 380 | 20250305 | 123000 | 8090394850 | 115800 | 115900 | 116000 | 115700 | 229 |
| 381 | 20250305 | 122900 | 8063866300 | 115900 | 115800 | 115900 | 115750 | 138 |
| 382 | 20250305 | 122800 | 8047880300 | 115800 | 115900 | 116000 | 115800 | 95 |
| 383 | 20250305 | 122700 | 8036870350 | 115900 | 116000 | 116000 | 115900 | 137 |
| 384 | 20250305 | 122600 | 8020987650 | 115900 | 115800 | 116000 | 115800 | 102 |
| 385 | 20250305 | 122500 | 8009165750 | 115800 | 115900 | 115900 | 115600 | 183 |
| 386 | 20250305 | 122400 | 7987968700 | 115900 | 115700 | 115900 | 115500 | 288 |
| 387 | 20250305 | 122300 | 7954638950 | 115700 | 115800 | 115900 | 115600 | 61 |
| 388 | 20250305 | 122200 | 7947575950 | 115500 | 115900 | 116000 | 115500 | 287 |
| 389 | 20250305 | 122100 | 7914378550 | 115900 | 115800 | 115900 | 115600 | 156 |
| 390 | 20250305 | 122000 | 7896307350 | 115800 | 116000 | 116000 | 115800 | 93 |
| 391 | 20250305 | 121900 | 7885525700 | 116000 | 116000 | 116100 | 116000 | 69 |
| 392 | 20250305 | 121800 | 7877519400 | 116000 | 116000 | 116100 | 115900 | 302 |
| 393 | 20250305 | 121700 | 7842486050 | 116100 | 116000 | 116100 | 115900 | 307 |
| 394 | 20250305 | 121600 | 7806869500 | 116000 | 115900 | 116000 | 115800 | 328 |
| 395 | 20250305 | 121500 | 7768831600 | 115900 | 115900 | 116000 | 115800 | 415 |
| 396 | 20250305 | 121400 | 7720740100 | 115900 | 116000 | 116000 | 115800 | 140 |
| 397 | 20250305 | 121300 | 7704506800 | 116000 | 116000 | 116050 | 116000 | 111 |
| 398 | 20250305 | 121200 | 7691630750 | 116000 | 115800 | 116100 | 115800 | 278 |
| 399 | 20250305 | 121100 | 7659385050 | 115800 | 115700 | 115900 | 115600 | 636 |
| 400 | 20250305 | 121000 | 7585741050 | 115700 | 115700 | 115800 | 115700 | 111 |
| 401 | 20250305 | 120900 | 7572896550 | 115800 | 115800 | 115800 | 115500 | 152 |
| 402 | 20250305 | 120800 | 7555313300 | 115800 | 115700 | 115900 | 115700 | 59 |
| 403 | 20250305 | 120700 | 7548477950 | 115700 | 115500 | 115900 | 115500 | 237 |
| 404 | 20250305 | 120600 | 7521068450 | 115700 | 115700 | 115800 | 115500 | 169 |
| 405 | 20250305 | 120500 | 7501537700 | 115700 | 115700 | 115700 | 115500 | 133 |
| 406 | 20250305 | 120400 | 7486168200 | 115600 | 115700 | 115750 | 115500 | 132 |
| 407 | 20250305 | 120300 | 7470899350 | 115700 | 115600 | 115800 | 115600 | 140 |
| 408 | 20250305 | 120200 | 7454710550 | 115700 | 115700 | 115800 | 115650 | 84 |
| 409 | 20250305 | 120100 | 7444991800 | 115700 | 115800 | 115900 | 115700 | 114 |
| 410 | 20250305 | 120000 | 7431789700 | 116000 | 115800 | 116100 | 115700 | 182 |
| 411 | 20250305 | 115900 | 7410703100 | 115800 | 115800 | 116100 | 115800 | 256 |
| 412 | 20250305 | 115800 | 7381031800 | 115800 | 116100 | 116100 | 115800 | 219 |
| 413 | 20250305 | 115700 | 7355638400 | 116100 | 115900 | 116200 | 115900 | 226 |
| 414 | 20250305 | 115600 | 7329388650 | 116100 | 115900 | 116200 | 115800 | 318 |
| 415 | 20250305 | 115500 | 7292463100 | 116100 | 115850 | 116100 | 115700 | 241 |
| 416 | 20250305 | 115400 | 7264496500 | 116000 | 115800 | 116000 | 115600 | 192 |
| 417 | 20250305 | 115300 | 7242249600 | 115900 | 115950 | 116000 | 115600 | 176 |
| 418 | 20250305 | 115200 | 7221851050 | 115900 | 115900 | 116000 | 115900 | 88 |
| 419 | 20250305 | 115100 | 7211650000 | 115900 | 115900 | 115900 | 115600 | 130 |
| 420 | 20250305 | 115000 | 7196602500 | 115900 | 115800 | 115900 | 115800 | 164 |
| 421 | 20250305 | 114900 | 7177606750 | 115900 | 115900 | 115900 | 115900 | 62 |
| 422 | 20250305 | 114800 | 7170420950 | 115900 | 115800 | 116000 | 115700 | 184 |
| 423 | 20250305 | 114700 | 7149110400 | 115850 | 115700 | 116000 | 115700 | 150 |
| 424 | 20250305 | 114600 | 7131736500 | 115900 | 115600 | 115900 | 115500 | 213 |
| 425 | 20250305 | 114500 | 7107095650 | 115500 | 115600 | 115700 | 115500 | 88 |
| 426 | 20250305 | 114400 | 7096922700 | 115500 | 115550 | 115700 | 115500 | 217 |
| 427 | 20250305 | 114300 | 7071851350 | 115500 | 115500 | 115800 | 115500 | 105 |
| 428 | 20250305 | 114200 | 7059704150 | 115800 | 115700 | 115800 | 115500 | 159 |
| 429 | 20250305 | 114100 | 7041308750 | 115700 | 115600 | 115800 | 115500 | 246 |
| 430 | 20250305 | 114000 | 7012851600 | 115600 | 115700 | 115700 | 115400 | 71 |
| 431 | 20250305 | 113900 | 7004645100 | 115800 | 115800 | 115800 | 115400 | 245 |
| 432 | 20250305 | 113800 | 6976317900 | 115800 | 115800 | 115900 | 115600 | 100 |
| 433 | 20250305 | 113700 | 6964745400 | 115800 | 115750 | 115900 | 115600 | 176 |
| 434 | 20250305 | 113600 | 6944368750 | 115700 | 115900 | 115950 | 115700 | 144 |
| 435 | 20250305 | 113500 | 6927692650 | 115900 | 116000 | 116000 | 115900 | 246 |
| 436 | 20250305 | 113400 | 6899169650 | 116100 | 115900 | 116100 | 115900 | 173 |
| 437 | 20250305 | 113300 | 6879098450 | 116000 | 115900 | 116000 | 115900 | 98 |
| 438 | 20250305 | 113200 | 6867735050 | 115900 | 116000 | 116000 | 115900 | 118 |
| 439 | 20250305 | 113100 | 6854053400 | 116000 | 116000 | 116100 | 115900 | 240 |
| 440 | 20250305 | 113000 | 6826217650 | 116000 | 116150 | 116200 | 116000 | 53 |
| 441 | 20250305 | 112900 | 6820063750 | 116100 | 115900 | 116200 | 115900 | 215 |
| 442 | 20250305 | 112800 | 6795100550 | 115900 | 115950 | 116100 | 115900 | 167 |
| 443 | 20250305 | 112700 | 6775739550 | 115900 | 116000 | 116100 | 115850 | 74 |
| 444 | 20250305 | 112600 | 6767160500 | 116100 | 116200 | 116200 | 115900 | 236 |
| 445 | 20250305 | 112500 | 6739751000 | 116100 | 116200 | 116200 | 115900 | 112 |
| 446 | 20250305 | 112400 | 6726745850 | 116200 | 116000 | 116300 | 116000 | 635 |
| 447 | 20250305 | 112300 | 6653036000 | 115900 | 115700 | 115900 | 115700 | 188 |
| 448 | 20250305 | 112200 | 6631254400 | 115700 | 115500 | 115700 | 115400 | 132 |
| 449 | 20250305 | 112100 | 6615994100 | 115400 | 115600 | 115700 | 115400 | 532 |
| 450 | 20250305 | 112000 | 6554587000 | 115500 | 115500 | 115800 | 115500 | 206 |
| 451 | 20250305 | 111900 | 6530782950 | 115500 | 115500 | 115600 | 115500 | 68 |
| 452 | 20250305 | 111800 | 6522926350 | 115500 | 115500 | 115500 | 115400 | 134 |
| 453 | 20250305 | 111700 | 6507453150 | 115500 | 115500 | 115600 | 115500 | 48 |
| 454 | 20250305 | 111600 | 6501907450 | 115500 | 115500 | 115600 | 115500 | 186 |
| 455 | 20250305 | 111500 | 6480423150 | 115600 | 115600 | 115600 | 115500 | 238 |
| 456 | 20250305 | 111400 | 6452927050 | 115600 | 115500 | 115700 | 115500 | 53 |
| 457 | 20250305 | 111300 | 6446799850 | 115500 | 115600 | 115600 | 115500 | 250 |
| 458 | 20250305 | 111200 | 6417909850 | 115500 | 115500 | 115600 | 115500 | 86 |
| 459 | 20250305 | 111100 | 6407976150 | 115500 | 115600 | 115700 | 115500 | 173 |
| 460 | 20250305 | 111000 | 6387975300 | 115600 | 115600 | 115700 | 115600 | 32 |
| 461 | 20250305 | 110900 | 6384275900 | 115600 | 115600 | 115700 | 115600 | 233 |
| 462 | 20250305 | 110800 | 6357339750 | 115600 | 115600 | 115700 | 115600 | 200 |
| 463 | 20250305 | 110700 | 6334213600 | 115600 | 115700 | 115800 | 115600 | 106 |
| 464 | 20250305 | 110600 | 6321955600 | 115600 | 115700 | 115700 | 115600 | 86 |
| 465 | 20250305 | 110500 | 6312008200 | 115700 | 115600 | 115700 | 115600 | 145 |
| 466 | 20250305 | 110400 | 6295243400 | 115700 | 115600 | 115700 | 115600 | 269 |
| 467 | 20250305 | 110300 | 6264132300 | 115600 | 115800 | 115800 | 115500 | 228 |
| 468 | 20250305 | 110200 | 6237775000 | 115800 | 115600 | 115800 | 115500 | 615 |
| 469 | 20250305 | 110100 | 6166688700 | 115700 | 115600 | 115700 | 115600 | 106 |
| 470 | 20250305 | 110000 | 6154432950 | 115600 | 115700 | 115800 | 115600 | 93 |
| 471 | 20250305 | 105900 | 6143676600 | 115600 | 115700 | 115700 | 115600 | 226 |
| 472 | 20250305 | 105800 | 6117533750 | 115700 | 115900 | 116000 | 115700 | 444 |
| 473 | 20250305 | 105700 | 6066084400 | 116000 | 116100 | 116100 | 115900 | 212 |
| 474 | 20250305 | 105600 | 6041491800 | 116100 | 115800 | 116200 | 115800 | 423 |
| 475 | 20250305 | 105500 | 5992425700 | 115800 | 115800 | 115900 | 115700 | 188 |
| 476 | 20250305 | 105400 | 5970652300 | 115700 | 115800 | 115800 | 115700 | 174 |
| 477 | 20250305 | 105300 | 5950516400 | 115800 | 115800 | 115800 | 115700 | 169 |
| 478 | 20250305 | 105200 | 5930957000 | 115800 | 115800 | 115900 | 115800 | 308 |
| 479 | 20250305 | 105100 | 5895289200 | 115800 | 115800 | 115900 | 115800 | 57 |
| 480 | 20250305 | 105000 | 5888685350 | 115900 | 115800 | 116000 | 115700 | 289 |
| 481 | 20250305 | 104900 | 5855185800 | 115800 | 115800 | 115800 | 115700 | 136 |
| 482 | 20250305 | 104800 | 5839441600 | 115700 | 115700 | 115800 | 115700 | 97 |
| 483 | 20250305 | 104700 | 5828213550 | 115700 | 115700 | 115800 | 115700 | 110 |
| 484 | 20250305 | 104600 | 5815477250 | 115800 | 115800 | 115800 | 115600 | 235 |
| 485 | 20250305 | 104500 | 5788270050 | 115900 | 115700 | 115900 | 115600 | 152 |
| 486 | 20250305 | 104400 | 5770683450 | 115700 | 115700 | 115700 | 115500 | 162 |
| 487 | 20250305 | 104300 | 5751952350 | 115700 | 115400 | 115700 | 115400 | 105 |
| 488 | 20250305 | 104200 | 5739823650 | 115500 | 115600 | 115600 | 115400 | 88 |
| 489 | 20250305 | 104100 | 5729656850 | 115600 | 115600 | 115700 | 115600 | 91 |
| 490 | 20250305 | 104000 | 5719134950 | 115600 | 115550 | 115700 | 115500 | 53 |
| 491 | 20250305 | 103900 | 5713009100 | 115500 | 115500 | 115600 | 115500 | 224 |
| 492 | 20250305 | 103800 | 5687125700 | 115500 | 115600 | 115600 | 115500 | 26 |
| 493 | 20250305 | 103700 | 5684121200 | 115600 | 115800 | 115800 | 115500 | 55 |
| 494 | 20250305 | 103600 | 5677758600 | 115800 | 115700 | 115900 | 115500 | 133 |
| 495 | 20250305 | 103500 | 5662369400 | 115700 | 115700 | 116000 | 115700 | 392 |
| 496 | 20250305 | 103400 | 5616969000 | 115700 | 115500 | 115800 | 115500 | 364 |
| 497 | 20250305 | 103300 | 5574854450 | 115600 | 115400 | 115600 | 115300 | 207 |
| 498 | 20250305 | 103200 | 5550957150 | 115400 | 115700 | 116000 | 115400 | 805 |
| 499 | 20250305 | 103100 | 5457846050 | 115800 | 115700 | 115900 | 115600 | 170 |
| 500 | 20250305 | 103000 | 5438164850 | 115800 | 116100 | 116200 | 115800 | 675 |
| 501 | 20250305 | 102900 | 5359805150 | 116100 | 116000 | 116300 | 115600 | 258 |
| 502 | 20250305 | 102800 | 5329871150 | 116200 | 115500 | 116300 | 115500 | 4058 |
| 503 | 20250305 | 102700 | 4859378250 | 115500 | 115100 | 115500 | 115100 | 201 |
| 504 | 20250305 | 102600 | 4836192250 | 115200 | 115200 | 115300 | 115200 | 742 |
| 505 | 20250305 | 102500 | 4750708350 | 115000 | 114900 | 115200 | 114900 | 69 |
| 506 | 20250305 | 102400 | 4742765350 | 115000 | 114900 | 115200 | 114900 | 381 |
| 507 | 20250305 | 102300 | 4698932000 | 114900 | 114900 | 115000 | 114900 | 88 |
| 508 | 20250305 | 102200 | 4688820300 | 115000 | 115000 | 115200 | 114900 | 190 |
| 509 | 20250305 | 102100 | 4666960100 | 115000 | 115100 | 115100 | 115000 | 217 |
| 510 | 20250305 | 102000 | 4641989700 | 115100 | 115100 | 115200 | 115100 | 502 |
| 511 | 20250305 | 101900 | 4584209000 | 115200 | 115100 | 115300 | 115100 | 62 |
| 512 | 20250305 | 101800 | 4577069700 | 115200 | 115200 | 115300 | 115100 | 229 |
| 513 | 20250305 | 101700 | 4550685050 | 115300 | 115300 | 115300 | 115200 | 75 |
| 514 | 20250305 | 101600 | 4542038950 | 115200 | 115300 | 115350 | 115100 | 229 |
| 515 | 20250305 | 101500 | 4515651050 | 115350 | 115400 | 115400 | 115200 | 76 |
| 516 | 20250305 | 101400 | 4506890850 | 115200 | 115300 | 115400 | 115200 | 90 |
| 517 | 20250305 | 101300 | 4496521050 | 115200 | 115200 | 115300 | 115200 | 112 |
| 518 | 20250305 | 101200 | 4483613350 | 115400 | 115400 | 115400 | 115200 | 135 |
| 519 | 20250305 | 101100 | 4468042250 | 115500 | 115400 | 115500 | 115400 | 130 |
| 520 | 20250305 | 101000 | 4453039600 | 115400 | 115400 | 115500 | 115400 | 33 |
| 521 | 20250305 | 100900 | 4449231050 | 115400 | 115300 | 115400 | 115200 | 226 |
| 522 | 20250305 | 100800 | 4423169650 | 115300 | 115200 | 115300 | 115200 | 25 |
| 523 | 20250305 | 100700 | 4420288600 | 115200 | 115200 | 115300 | 115100 | 172 |
| 524 | 20250305 | 100600 | 4400470700 | 115200 | 115200 | 115200 | 115100 | 423 |
| 525 | 20250305 | 100500 | 4351748200 | 115300 | 114900 | 115300 | 114900 | 426 |
| 526 | 20250305 | 100400 | 4302691100 | 114900 | 114800 | 115000 | 114600 | 265 |
| 527 | 20250305 | 100300 | 4272248600 | 114800 | 115200 | 115300 | 114600 | 1292 |
| 528 | 20250305 | 100200 | 4123583350 | 115300 | 115400 | 115400 | 115200 | 567 |
| 529 | 20250305 | 100100 | 4058226750 | 115400 | 115500 | 115500 | 115300 | 928 |
| 530 | 20250305 | 100000 | 3951148650 | 115500 | 115500 | 115600 | 115400 | 841 |
| 531 | 20250305 | 095900 | 3854005950 | 115500 | 115400 | 115500 | 115300 | 327 |
| 532 | 20250305 | 095800 | 3816258500 | 115500 | 115300 | 115500 | 115300 | 265 |
| 533 | 20250305 | 095700 | 3785667300 | 115300 | 115200 | 115400 | 115200 | 287 |
| 534 | 20250305 | 095600 | 3752575450 | 115400 | 115300 | 115400 | 115200 | 114 |
| 535 | 20250305 | 095500 | 3739433350 | 115300 | 115000 | 115300 | 115000 | 199 |
| 536 | 20250305 | 095400 | 3716526200 | 115100 | 114900 | 115100 | 114900 | 85 |
| 537 | 20250305 | 095300 | 3706751450 | 115000 | 114900 | 115000 | 114900 | 365 |
| 538 | 20250305 | 095200 | 3664777850 | 114900 | 114800 | 114900 | 114800 | 48 |
| 539 | 20250305 | 095100 | 3659264050 | 114800 | 114600 | 114800 | 114600 | 186 |
| 540 | 20250305 | 095000 | 3637938550 | 114600 | 114600 | 114600 | 114500 | 409 |
| 541 | 20250305 | 094900 | 3591094200 | 114600 | 114600 | 114700 | 114600 | 33 |
| 542 | 20250305 | 094800 | 3587311650 | 114600 | 114500 | 114700 | 114500 | 276 |
| 543 | 20250305 | 094700 | 3555697350 | 114500 | 115000 | 115000 | 114400 | 767 |
| 544 | 20250305 | 094600 | 3467750850 | 114900 | 115300 | 115300 | 114900 | 329 |
| 545 | 20250305 | 094500 | 3429915750 | 115300 | 114900 | 115300 | 114900 | 89 |
| 546 | 20250305 | 094400 | 3419671250 | 114900 | 114900 | 115000 | 114900 | 247 |
| 547 | 20250305 | 094300 | 3391275900 | 115000 | 114700 | 115000 | 114700 | 247 |
| 548 | 20250305 | 094200 | 3362876250 | 114600 | 114600 | 115000 | 114600 | 734 |
| 549 | 20250305 | 094100 | 3278722000 | 114600 | 115200 | 115200 | 114600 | 727 |
| 550 | 20250305 | 094000 | 3195147900 | 115200 | 115200 | 115300 | 115100 | 97 |
| 551 | 20250305 | 093900 | 3183976700 | 115300 | 115300 | 115300 | 115000 | 330 |
| 552 | 20250305 | 093800 | 3145933800 | 115300 | 115100 | 115300 | 114900 | 437 |
| 553 | 20250305 | 093700 | 3095657700 | 115200 | 115100 | 115300 | 115100 | 609 |
| 554 | 20250305 | 093600 | 3025559300 | 115300 | 115100 | 115300 | 115000 | 956 |
| 555 | 20250305 | 093500 | 2915519900 | 115100 | 115100 | 115200 | 115000 | 307 |
| 556 | 20250305 | 093400 | 2880194300 | 115100 | 115200 | 115200 | 115000 | 1211 |
| 557 | 20250305 | 093300 | 2740867700 | 115000 | 115300 | 115400 | 115000 | 1081 |
| 558 | 20250305 | 093200 | 2616420300 | 115300 | 115200 | 115400 | 115200 | 179 |
| 559 | 20250305 | 093100 | 2595791500 | 115200 | 115400 | 115400 | 115100 | 43 |
| 560 | 20250305 | 093000 | 2590839100 | 115400 | 115400 | 115500 | 115100 | 231 |
| 561 | 20250305 | 092900 | 2564232800 | 115300 | 115300 | 115500 | 115300 | 420 |
| 562 | 20250305 | 092800 | 2515793600 | 115300 | 115100 | 115500 | 115100 | 238 |
| 563 | 20250305 | 092700 | 2488389000 | 115400 | 115400 | 115400 | 115000 | 861 |
| 564 | 20250305 | 092600 | 2389227900 | 115400 | 115300 | 115500 | 115200 | 197 |
| 565 | 20250305 | 092500 | 2366504600 | 115500 | 115400 | 115700 | 115000 | 671 |
| 566 | 20250305 | 092400 | 2289173500 | 115400 | 115500 | 115700 | 115200 | 581 |
| 567 | 20250305 | 092300 | 2222095200 | 115500 | 115600 | 115600 | 115100 | 743 |
| 568 | 20250305 | 092200 | 2136356100 | 115600 | 115600 | 115700 | 115500 | 119 |
| 569 | 20250305 | 092100 | 2122603700 | 115600 | 115700 | 115700 | 115600 | 198 |
| 570 | 20250305 | 092000 | 2099707600 | 115700 | 115600 | 115800 | 115600 | 165 |
| 571 | 20250305 | 091900 | 2080632300 | 115600 | 115500 | 115600 | 115400 | 273 |
| 572 | 20250305 | 091800 | 2049085500 | 115700 | 115800 | 115800 | 115600 | 247 |
| 573 | 20250305 | 091700 | 2020507400 | 115800 | 115800 | 115900 | 115800 | 281 |
| 574 | 20250305 | 091600 | 1987962100 | 115900 | 115900 | 115900 | 115800 | 194 |
| 575 | 20250305 | 091500 | 1965491200 | 115900 | 116100 | 116100 | 115800 | 1795 |
| 576 | 20250305 | 091400 | 1757273350 | 116100 | 116600 | 116600 | 116100 | 558 |
| 577 | 20250305 | 091300 | 1692379650 | 116700 | 116500 | 116700 | 116400 | 1082 |
| 578 | 20250305 | 091200 | 1566275250 | 116600 | 116700 | 116700 | 116400 | 517 |
| 579 | 20250305 | 091100 | 1506008950 | 116700 | 116500 | 116700 | 116500 | 397 |
| 580 | 20250305 | 091000 | 1459723250 | 116500 | 116500 | 116600 | 116400 | 739 |
| 581 | 20250305 | 090900 | 1373589450 | 116400 | 116500 | 116600 | 116400 | 361 |
| 582 | 20250305 | 090800 | 1331541750 | 116400 | 116300 | 116500 | 116200 | 1749 |
| 583 | 20250305 | 090700 | 1128013750 | 116300 | 116000 | 116300 | 116000 | 756 |
| 584 | 20250305 | 090600 | 1040169850 | 116000 | 116000 | 116300 | 116000 | 462 |
| 585 | 20250305 | 090500 | 986506550 | 116000 | 115800 | 116300 | 115800 | 1497 |
| 586 | 20250305 | 090400 | 812997050 | 115800 | 116150 | 116400 | 115800 | 1149 |
| 587 | 20250305 | 090300 | 679597450 | 116150 | 115100 | 116150 | 115100 | 2303 |
| 588 | 20250305 | 090200 | 413056700 | 115100 | 115300 | 115500 | 115100 | 710 |
| 589 | 20250305 | 090100 | 331247500 | 115500 | 115400 | 115750 | 115100 | 851 |
| 590 | 20250305 | 090000 | 232932300 | 115400 | 113900 | 115700 | 113900 | 2030 |