34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 3 | 20250304 | 183100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 4 | 20250304 | 183000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 5 | 20250304 | 182900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 6 | 20250304 | 182800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 7 | 20250304 | 182700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 8 | 20250304 | 182600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 9 | 20250304 | 182500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 10 | 20250304 | 182400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 11 | 20250304 | 182300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 12 | 20250304 | 182200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 13 | 20250304 | 182100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 14 | 20250304 | 182000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 15 | 20250304 | 181900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 16 | 20250304 | 181800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 17 | 20250304 | 181700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 18 | 20250304 | 181600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 19 | 20250304 | 181500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 20 | 20250304 | 181400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 21 | 20250304 | 181300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 22 | 20250304 | 181200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 23 | 20250304 | 181100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 24 | 20250304 | 181000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 25 | 20250304 | 180900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 26 | 20250304 | 180800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 27 | 20250304 | 180700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 28 | 20250304 | 180600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 29 | 20250304 | 180500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 30 | 20250304 | 180400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 31 | 20250304 | 180300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 32 | 20250304 | 180200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 33 | 20250304 | 180100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 34 | 20250304 | 180000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 35 | 20250304 | 175900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 36 | 20250304 | 175800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 37 | 20250304 | 175700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 38 | 20250304 | 175600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 39 | 20250304 | 175500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 40 | 20250304 | 175400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 41 | 20250304 | 175300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 42 | 20250304 | 175200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 43 | 20250304 | 175100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 44 | 20250304 | 175000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 45 | 20250304 | 174900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 46 | 20250304 | 174800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 47 | 20250304 | 174700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 48 | 20250304 | 174600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 49 | 20250304 | 174500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 50 | 20250304 | 174400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 51 | 20250304 | 174300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 52 | 20250304 | 174200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 53 | 20250304 | 174100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 54 | 20250304 | 174000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 55 | 20250304 | 173900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 56 | 20250304 | 173800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 57 | 20250304 | 173700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 58 | 20250304 | 173600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 59 | 20250304 | 173500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 60 | 20250304 | 173400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 61 | 20250304 | 173300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 62 | 20250304 | 173200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 63 | 20250304 | 173100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 64 | 20250304 | 173000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 65 | 20250304 | 172900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 66 | 20250304 | 172800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 67 | 20250304 | 172700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 68 | 20250304 | 172600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 69 | 20250304 | 172500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 70 | 20250304 | 172400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 71 | 20250304 | 172300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 72 | 20250304 | 172200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 73 | 20250304 | 172100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 74 | 20250304 | 172000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 75 | 20250304 | 171900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 76 | 20250304 | 171800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 77 | 20250304 | 171700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 78 | 20250304 | 171600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 79 | 20250304 | 171500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 80 | 20250304 | 171400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 81 | 20250304 | 171300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 82 | 20250304 | 171200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 83 | 20250304 | 171100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 84 | 20250304 | 171000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 85 | 20250304 | 170900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 86 | 20250304 | 170800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 87 | 20250304 | 170700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 88 | 20250304 | 170600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 89 | 20250304 | 170500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 90 | 20250304 | 170400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 91 | 20250304 | 170300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 92 | 20250304 | 170200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 93 | 20250304 | 170100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 94 | 20250304 | 170000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 95 | 20250304 | 165900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 96 | 20250304 | 165800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 97 | 20250304 | 165700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 98 | 20250304 | 165600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 99 | 20250304 | 165500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 100 | 20250304 | 165400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 101 | 20250304 | 165300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 102 | 20250304 | 165200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 103 | 20250304 | 165100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 104 | 20250304 | 165000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 105 | 20250304 | 164900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 106 | 20250304 | 164800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 107 | 20250304 | 164700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 108 | 20250304 | 164600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 109 | 20250304 | 164500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 110 | 20250304 | 164400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 111 | 20250304 | 164300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 112 | 20250304 | 164200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 113 | 20250304 | 164100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 114 | 20250304 | 164000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 115 | 20250304 | 163900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 116 | 20250304 | 163800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 117 | 20250304 | 163700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 118 | 20250304 | 163600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 119 | 20250304 | 163500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 120 | 20250304 | 163400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 121 | 20250304 | 163300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 122 | 20250304 | 163200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 123 | 20250304 | 163100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 124 | 20250304 | 163000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 125 | 20250304 | 162900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 126 | 20250304 | 162800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 127 | 20250304 | 162700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 128 | 20250304 | 162600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 129 | 20250304 | 162500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 130 | 20250304 | 162400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 131 | 20250304 | 162300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 132 | 20250304 | 162200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 133 | 20250304 | 162100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 134 | 20250304 | 162000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 135 | 20250304 | 161900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 136 | 20250304 | 161800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 137 | 20250304 | 161700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 138 | 20250304 | 161600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 139 | 20250304 | 161500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 140 | 20250304 | 161400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 141 | 20250304 | 161300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 142 | 20250304 | 161200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 143 | 20250304 | 161100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 144 | 20250304 | 161000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 145 | 20250304 | 160900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 146 | 20250304 | 160800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 147 | 20250304 | 160700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 148 | 20250304 | 160600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 149 | 20250304 | 160500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 150 | 20250304 | 160400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 151 | 20250304 | 160300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 152 | 20250304 | 160200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 153 | 20250304 | 160100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 154 | 20250304 | 160000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 155 | 20250304 | 155900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 156 | 20250304 | 155800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 157 | 20250304 | 155700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 158 | 20250304 | 155600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 159 | 20250304 | 155500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 160 | 20250304 | 155400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 161 | 20250304 | 155300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 162 | 20250304 | 155200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 163 | 20250304 | 155100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 164 | 20250304 | 155000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 165 | 20250304 | 154900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 166 | 20250304 | 154800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 167 | 20250304 | 154700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 168 | 20250304 | 154600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 169 | 20250304 | 154500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 170 | 20250304 | 154400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 171 | 20250304 | 154300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 172 | 20250304 | 154200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 173 | 20250304 | 154100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 174 | 20250304 | 154000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 175 | 20250304 | 153900 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 176 | 20250304 | 153800 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 177 | 20250304 | 153700 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 178 | 20250304 | 153600 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 179 | 20250304 | 153500 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 180 | 20250304 | 153400 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 181 | 20250304 | 153300 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 182 | 20250304 | 153200 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 183 | 20250304 | 153100 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 0 |
| 184 | 20250304 | 153000 | 965196700200 | 186100 | 186100 | 186100 | 186100 | 322237 |
| 185 | 20250304 | 152900 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 186 | 20250304 | 152800 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 187 | 20250304 | 152700 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 188 | 20250304 | 152600 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 189 | 20250304 | 152500 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 190 | 20250304 | 152400 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 191 | 20250304 | 152300 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 192 | 20250304 | 152200 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 193 | 20250304 | 152100 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 194 | 20250304 | 152000 | 905228394500 | 186100 | 186100 | 186100 | 186100 | 0 |
| 195 | 20250304 | 151900 | 905228394500 | 186100 | 186000 | 186100 | 185900 | 20960 |
| 196 | 20250304 | 151800 | 901329922500 | 186000 | 186200 | 186200 | 185900 | 38381 |
| 197 | 20250304 | 151700 | 894190427750 | 186100 | 186200 | 186200 | 186100 | 6544 |
| 198 | 20250304 | 151600 | 892972460150 | 186200 | 186300 | 186300 | 186100 | 24491 |
| 199 | 20250304 | 151500 | 888412486950 | 186300 | 185900 | 186300 | 185900 | 20286 |
| 200 | 20250304 | 151400 | 884638716150 | 185900 | 186100 | 186100 | 185900 | 23651 |
| 201 | 20250304 | 151300 | 880239833150 | 186000 | 186000 | 186100 | 186000 | 13190 |
| 202 | 20250304 | 151200 | 877786075050 | 186000 | 185900 | 186100 | 185900 | 8615 |
| 203 | 20250304 | 151100 | 876183704150 | 185900 | 185900 | 186000 | 185800 | 12752 |
| 204 | 20250304 | 151000 | 873813183850 | 186000 | 186000 | 186200 | 185900 | 17464 |
| 205 | 20250304 | 150900 | 870564432050 | 186100 | 186000 | 186100 | 186000 | 9818 |
| 206 | 20250304 | 150800 | 868738054400 | 186100 | 186000 | 186100 | 185900 | 12189 |
| 207 | 20250304 | 150700 | 866471089450 | 186000 | 186000 | 186100 | 185900 | 16799 |
| 208 | 20250304 | 150600 | 863346624250 | 186100 | 186100 | 186200 | 186000 | 14854 |
| 209 | 20250304 | 150500 | 860582916700 | 186100 | 186200 | 186300 | 186100 | 5865 |
| 210 | 20250304 | 150400 | 859490937900 | 186200 | 186100 | 186300 | 186000 | 7400 |
| 211 | 20250304 | 150300 | 858113453850 | 186100 | 186000 | 186300 | 186000 | 15918 |
| 212 | 20250304 | 150200 | 855150196950 | 186000 | 186000 | 186100 | 185900 | 9404 |
| 213 | 20250304 | 150100 | 853400974950 | 185900 | 186000 | 186100 | 185900 | 11628 |
| 214 | 20250304 | 150000 | 851238479900 | 186000 | 186100 | 186200 | 186000 | 13842 |
| 215 | 20250304 | 145900 | 848662756850 | 186000 | 186000 | 186100 | 186000 | 9965 |
| 216 | 20250304 | 145800 | 846809225900 | 186100 | 186100 | 186300 | 186000 | 14674 |
| 217 | 20250304 | 145700 | 844077957350 | 186200 | 186200 | 186300 | 186000 | 10116 |
| 218 | 20250304 | 145600 | 842194563750 | 186200 | 186400 | 186500 | 186200 | 14253 |
| 219 | 20250304 | 145500 | 839538381100 | 186400 | 186600 | 186600 | 186400 | 19152 |
| 220 | 20250304 | 145400 | 835966523150 | 186500 | 186500 | 186600 | 186500 | 3934 |
| 221 | 20250304 | 145300 | 835232669200 | 186550 | 186500 | 186600 | 186400 | 3754 |
| 222 | 20250304 | 145200 | 834532485800 | 186500 | 186500 | 186600 | 186300 | 12824 |
| 223 | 20250304 | 145100 | 832141804050 | 186500 | 186400 | 186600 | 186400 | 12600 |
| 224 | 20250304 | 145000 | 829792037500 | 186400 | 186100 | 186500 | 186100 | 21868 |
| 225 | 20250304 | 144900 | 825718211950 | 186200 | 186200 | 186300 | 186100 | 16385 |
| 226 | 20250304 | 144800 | 822667318150 | 186200 | 186300 | 186300 | 186200 | 4738 |
| 227 | 20250304 | 144700 | 821784995250 | 186200 | 186200 | 186300 | 186100 | 10725 |
| 228 | 20250304 | 144600 | 819788236550 | 186100 | 185900 | 186200 | 185900 | 12811 |
| 229 | 20250304 | 144500 | 817404747450 | 185900 | 186000 | 186000 | 185900 | 6846 |
| 230 | 20250304 | 144400 | 816131847900 | 186000 | 185900 | 186000 | 185900 | 3073 |
| 231 | 20250304 | 144300 | 815560488550 | 185900 | 185800 | 186000 | 185800 | 5452 |
| 232 | 20250304 | 144200 | 814546999400 | 185800 | 186100 | 186100 | 185700 | 22324 |
| 233 | 20250304 | 144100 | 810397177950 | 186000 | 186050 | 186100 | 186000 | 2757 |
| 234 | 20250304 | 144000 | 809884310700 | 186000 | 186100 | 186100 | 186000 | 2693 |
| 235 | 20250304 | 143900 | 809383326850 | 186100 | 186000 | 186100 | 186000 | 1959 |
| 236 | 20250304 | 143800 | 809018861850 | 186000 | 185800 | 186000 | 185800 | 10123 |
| 237 | 20250304 | 143700 | 807136892800 | 185800 | 186200 | 186200 | 185800 | 29742 |
| 238 | 20250304 | 143600 | 801606020700 | 186200 | 186150 | 186200 | 186100 | 4434 |
| 239 | 20250304 | 143500 | 800780795600 | 186150 | 186200 | 186200 | 186100 | 4367 |
| 240 | 20250304 | 143400 | 799967869900 | 186100 | 186100 | 186200 | 186100 | 3978 |
| 241 | 20250304 | 143300 | 799227446300 | 186200 | 186100 | 186200 | 186100 | 5799 |
| 242 | 20250304 | 143200 | 798147799500 | 186200 | 186250 | 186300 | 186100 | 10369 |
| 243 | 20250304 | 143100 | 796217265650 | 186200 | 186100 | 186300 | 186100 | 8407 |
| 244 | 20250304 | 143000 | 794651542700 | 186200 | 186100 | 186200 | 186000 | 9138 |
| 245 | 20250304 | 142900 | 792951075400 | 186200 | 186300 | 186400 | 186100 | 10679 |
| 246 | 20250304 | 142800 | 790962367500 | 186300 | 186400 | 186400 | 186300 | 3611 |
| 247 | 20250304 | 142700 | 790289352100 | 186300 | 186200 | 186500 | 186200 | 10313 |
| 248 | 20250304 | 142600 | 788367032600 | 186200 | 186400 | 186500 | 186200 | 9791 |
| 249 | 20250304 | 142500 | 786542662550 | 186400 | 186400 | 186500 | 186300 | 8416 |
| 250 | 20250304 | 142400 | 784973842600 | 186400 | 186400 | 186400 | 186300 | 3331 |
| 251 | 20250304 | 142300 | 784353203650 | 186350 | 186400 | 186500 | 186300 | 14614 |
| 252 | 20250304 | 142200 | 781629302500 | 186400 | 186500 | 186600 | 186400 | 10210 |
| 253 | 20250304 | 142100 | 779725287200 | 186500 | 186500 | 186600 | 186400 | 7657 |
| 254 | 20250304 | 142000 | 778297022700 | 186500 | 186600 | 186600 | 186300 | 15689 |
| 255 | 20250304 | 141900 | 775372005150 | 186500 | 186500 | 186600 | 186400 | 8222 |
| 256 | 20250304 | 141800 | 773838616900 | 186500 | 186200 | 186500 | 186200 | 9278 |
| 257 | 20250304 | 141700 | 772109365100 | 186300 | 186100 | 186400 | 186100 | 23618 |
| 258 | 20250304 | 141600 | 767710722200 | 186100 | 186100 | 186200 | 186100 | 6244 |
| 259 | 20250304 | 141500 | 766548666950 | 186200 | 186100 | 186200 | 186100 | 2160 |
| 260 | 20250304 | 141400 | 766146562100 | 186100 | 186200 | 186200 | 186100 | 1492 |
| 261 | 20250304 | 141300 | 765868851150 | 186200 | 185800 | 186200 | 185800 | 24280 |
| 262 | 20250304 | 141200 | 761353057450 | 185850 | 185800 | 185900 | 185800 | 2978 |
| 263 | 20250304 | 141100 | 760799656300 | 185900 | 186000 | 186000 | 185800 | 9968 |
| 264 | 20250304 | 141000 | 758946669800 | 186000 | 186000 | 186000 | 185900 | 2117 |
| 265 | 20250304 | 140900 | 758553023800 | 185900 | 186000 | 186000 | 185900 | 2818 |
| 266 | 20250304 | 140800 | 758028995450 | 186000 | 186100 | 186200 | 185900 | 13582 |
| 267 | 20250304 | 140700 | 755501999950 | 186200 | 185950 | 186200 | 185900 | 14409 |
| 268 | 20250304 | 140600 | 752821555600 | 185900 | 185900 | 186000 | 185800 | 6046 |
| 269 | 20250304 | 140500 | 751697582050 | 185900 | 185900 | 186000 | 185800 | 7516 |
| 270 | 20250304 | 140400 | 750300261250 | 185900 | 185300 | 186000 | 185300 | 42881 |
| 271 | 20250304 | 140300 | 742338591000 | 185300 | 185200 | 185400 | 185100 | 10868 |
| 272 | 20250304 | 140200 | 740325666950 | 185100 | 185100 | 185200 | 185100 | 2802 |
| 273 | 20250304 | 140100 | 739806980900 | 185200 | 185300 | 185400 | 185100 | 24292 |
| 274 | 20250304 | 140000 | 735307298150 | 185300 | 185300 | 185400 | 185300 | 2296 |
| 275 | 20250304 | 135900 | 734881760850 | 185300 | 185300 | 185400 | 185300 | 7842 |
| 276 | 20250304 | 135800 | 733428605150 | 185300 | 185300 | 185400 | 185300 | 1979 |
| 277 | 20250304 | 135700 | 733061826000 | 185300 | 185300 | 185400 | 185200 | 17273 |
| 278 | 20250304 | 135600 | 729860875050 | 185200 | 185300 | 185400 | 185200 | 6496 |
| 279 | 20250304 | 135500 | 728657224550 | 185300 | 185600 | 185600 | 185300 | 20620 |
| 280 | 20250304 | 135400 | 724833246550 | 185600 | 185600 | 185600 | 185500 | 8619 |
| 281 | 20250304 | 135300 | 723234213500 | 185600 | 185600 | 185600 | 185500 | 1721 |
| 282 | 20250304 | 135200 | 722914913000 | 185600 | 185500 | 185600 | 185500 | 7486 |
| 283 | 20250304 | 135100 | 721525884750 | 185600 | 185600 | 185600 | 185500 | 2848 |
| 284 | 20250304 | 135000 | 720997463900 | 185500 | 185500 | 185600 | 185500 | 2511 |
| 285 | 20250304 | 134900 | 720531554200 | 185500 | 185500 | 185600 | 185500 | 1727 |
| 286 | 20250304 | 134800 | 720211126700 | 185600 | 185600 | 185600 | 185500 | 4783 |
| 287 | 20250304 | 134700 | 719323790500 | 185600 | 185600 | 185600 | 185500 | 726 |
| 288 | 20250304 | 134600 | 719189074650 | 185600 | 185400 | 185600 | 185300 | 17863 |
| 289 | 20250304 | 134500 | 715875336700 | 185400 | 185500 | 185500 | 185300 | 22842 |
| 290 | 20250304 | 134400 | 711640499450 | 185500 | 185400 | 185500 | 185400 | 1970 |
| 291 | 20250304 | 134300 | 711275167550 | 185500 | 185500 | 185500 | 185400 | 3766 |
| 292 | 20250304 | 134200 | 710576775950 | 185500 | 185500 | 185500 | 185400 | 1907 |
| 293 | 20250304 | 134100 | 710223144650 | 185400 | 185500 | 185500 | 185400 | 2274 |
| 294 | 20250304 | 134000 | 709801467550 | 185400 | 185400 | 185500 | 185400 | 4573 |
| 295 | 20250304 | 133900 | 708953563600 | 185400 | 185400 | 185500 | 185300 | 11516 |
| 296 | 20250304 | 133800 | 706818546000 | 185400 | 185400 | 185400 | 185300 | 1358 |
| 297 | 20250304 | 133700 | 706566900800 | 185300 | 185400 | 185500 | 185300 | 13131 |
| 298 | 20250304 | 133600 | 704133175800 | 185500 | 185650 | 185700 | 185300 | 30134 |
| 299 | 20250304 | 133500 | 698543584200 | 185600 | 185600 | 185700 | 185600 | 1356 |
| 300 | 20250304 | 133400 | 698291882350 | 185700 | 185700 | 185700 | 185600 | 3059 |
| 301 | 20250304 | 133300 | 697724063050 | 185600 | 185700 | 185700 | 185600 | 10050 |
| 302 | 20250304 | 133200 | 695858657350 | 185600 | 185700 | 185700 | 185600 | 3050 |
| 303 | 20250304 | 133100 | 695292317350 | 185700 | 185600 | 185700 | 185600 | 2115 |
| 304 | 20250304 | 133000 | 694899615600 | 185600 | 185700 | 185700 | 185600 | 12615 |
| 305 | 20250304 | 132900 | 692557283200 | 185700 | 185600 | 185700 | 185500 | 12173 |
| 306 | 20250304 | 132800 | 690297993850 | 185600 | 185600 | 185600 | 185500 | 2420 |
| 307 | 20250304 | 132700 | 689848959800 | 185600 | 185500 | 185600 | 185500 | 3278 |
| 308 | 20250304 | 132600 | 689240811250 | 185500 | 185600 | 185600 | 185500 | 2846 |
| 309 | 20250304 | 132500 | 688712684500 | 185600 | 185600 | 185600 | 185500 | 5093 |
| 310 | 20250304 | 132400 | 687767532700 | 185600 | 185500 | 185600 | 185500 | 2759 |
| 311 | 20250304 | 132300 | 687255562400 | 185600 | 185400 | 185600 | 185400 | 4241 |
| 312 | 20250304 | 132200 | 686468762650 | 185500 | 185500 | 185500 | 185400 | 4724 |
| 313 | 20250304 | 132100 | 685592536750 | 185500 | 185400 | 185500 | 185300 | 8856 |
| 314 | 20250304 | 132000 | 683950612300 | 185400 | 185600 | 185700 | 185300 | 20462 |
| 315 | 20250304 | 131900 | 680154049900 | 185600 | 185600 | 185700 | 185600 | 3109 |
| 316 | 20250304 | 131800 | 679576909900 | 185600 | 185700 | 185700 | 185600 | 4651 |
| 317 | 20250304 | 131700 | 678713594250 | 185700 | 185300 | 185700 | 185200 | 16398 |
| 318 | 20250304 | 131600 | 675672709850 | 185300 | 185500 | 185500 | 185200 | 11269 |
| 319 | 20250304 | 131500 | 673584385600 | 185400 | 185400 | 185500 | 185400 | 4999 |
| 320 | 20250304 | 131400 | 672657510400 | 185400 | 185200 | 185500 | 185200 | 11419 |
| 321 | 20250304 | 131300 | 670541701900 | 185200 | 185300 | 185300 | 185200 | 3272 |
| 322 | 20250304 | 131200 | 669935550500 | 185300 | 185300 | 185300 | 185100 | 4743 |
| 323 | 20250304 | 131100 | 669057088600 | 185300 | 185700 | 185700 | 185200 | 21350 |
| 324 | 20250304 | 131000 | 665098019850 | 185700 | 185250 | 185700 | 185200 | 24197 |
| 325 | 20250304 | 130900 | 660611206700 | 185200 | 185200 | 185300 | 185200 | 3657 |
| 326 | 20250304 | 130800 | 659933793350 | 185300 | 185000 | 185300 | 185000 | 4211 |
| 327 | 20250304 | 130700 | 659154106700 | 184900 | 184900 | 185000 | 184800 | 16378 |
| 328 | 20250304 | 130600 | 656125618050 | 184800 | 184800 | 184900 | 184800 | 8059 |
| 329 | 20250304 | 130500 | 654636176550 | 184800 | 184800 | 184900 | 184800 | 1872 |
| 330 | 20250304 | 130400 | 654290150450 | 184800 | 184800 | 184900 | 184800 | 2395 |
| 331 | 20250304 | 130300 | 653847379650 | 184900 | 184800 | 184900 | 184800 | 2253 |
| 332 | 20250304 | 130200 | 653430948650 | 184900 | 184800 | 184900 | 184800 | 10382 |
| 333 | 20250304 | 130100 | 651512106000 | 184900 | 184900 | 184900 | 184800 | 1668 |
| 334 | 20250304 | 130000 | 651203728100 | 184800 | 184900 | 184900 | 184800 | 4007 |
| 335 | 20250304 | 125900 | 650462892750 | 184800 | 185100 | 185200 | 184700 | 40253 |
| 336 | 20250304 | 125800 | 643015068100 | 185100 | 185100 | 185200 | 184800 | 19059 |
| 337 | 20250304 | 125700 | 639488916500 | 185200 | 185200 | 185200 | 185100 | 7624 |
| 338 | 20250304 | 125600 | 638077546800 | 185200 | 185000 | 185200 | 185000 | 9312 |
| 339 | 20250304 | 125500 | 636353733450 | 185100 | 185100 | 185200 | 185000 | 18145 |
| 340 | 20250304 | 125400 | 632995219950 | 185200 | 185100 | 185300 | 185100 | 11705 |
| 341 | 20250304 | 125300 | 630827595350 | 185200 | 185400 | 185400 | 185000 | 16372 |
| 342 | 20250304 | 125200 | 627795823050 | 185300 | 185100 | 185500 | 185000 | 26487 |
| 343 | 20250304 | 125100 | 622888921050 | 185100 | 185200 | 185200 | 184900 | 18912 |
| 344 | 20250304 | 125000 | 619389728500 | 185200 | 185100 | 185200 | 185000 | 4029 |
| 345 | 20250304 | 124900 | 618643978450 | 185100 | 185000 | 185100 | 184900 | 5196 |
| 346 | 20250304 | 124800 | 617682502450 | 185000 | 184900 | 185000 | 184900 | 5598 |
| 347 | 20250304 | 124700 | 616646931100 | 184900 | 185000 | 185100 | 184900 | 12531 |
| 348 | 20250304 | 124600 | 614328451100 | 185000 | 185000 | 185100 | 185000 | 8056 |
| 349 | 20250304 | 124500 | 612837437600 | 185100 | 184900 | 185100 | 184800 | 14020 |
| 350 | 20250304 | 124400 | 610244983250 | 184900 | 184900 | 185000 | 184800 | 25085 |
| 351 | 20250304 | 124300 | 605605999100 | 184900 | 184700 | 184900 | 184600 | 15331 |
| 352 | 20250304 | 124200 | 602773621500 | 184600 | 184700 | 184700 | 184600 | 3354 |
| 353 | 20250304 | 124100 | 602154319500 | 184600 | 184600 | 184700 | 184500 | 10902 |
| 354 | 20250304 | 124000 | 600141974150 | 184600 | 184500 | 184600 | 184500 | 7229 |
| 355 | 20250304 | 123900 | 598807992450 | 184500 | 184550 | 184700 | 184500 | 8514 |
| 356 | 20250304 | 123800 | 597236466700 | 184500 | 184600 | 184700 | 184500 | 9275 |
| 357 | 20250304 | 123700 | 595524504100 | 184600 | 184500 | 184600 | 184500 | 5281 |
| 358 | 20250304 | 123600 | 594549775350 | 184500 | 184600 | 184650 | 184500 | 14517 |
| 359 | 20250304 | 123500 | 591870329450 | 184600 | 184700 | 184800 | 184600 | 12159 |
| 360 | 20250304 | 123400 | 589624634800 | 184700 | 184700 | 184700 | 184600 | 5430 |
| 361 | 20250304 | 123300 | 588621865050 | 184600 | 184600 | 184700 | 184600 | 2308 |
| 362 | 20250304 | 123200 | 588195748200 | 184600 | 184500 | 184700 | 184400 | 20209 |
| 363 | 20250304 | 123100 | 584465590600 | 184400 | 184500 | 184600 | 184400 | 10583 |
| 364 | 20250304 | 123000 | 582513003600 | 184500 | 184500 | 184600 | 184500 | 4983 |
| 365 | 20250304 | 122900 | 581593610200 | 184500 | 184600 | 184600 | 184500 | 4166 |
| 366 | 20250304 | 122800 | 580824942600 | 184600 | 184500 | 184600 | 184500 | 2399 |
| 367 | 20250304 | 122700 | 580382215050 | 184500 | 184600 | 184700 | 184500 | 34096 |
| 368 | 20250304 | 122600 | 574090948600 | 184600 | 184600 | 184700 | 184600 | 10768 |
| 369 | 20250304 | 122500 | 572103047450 | 184600 | 184600 | 184700 | 184600 | 5468 |
| 370 | 20250304 | 122400 | 571093490050 | 184600 | 184700 | 184800 | 184600 | 20418 |
| 371 | 20250304 | 122300 | 567322848600 | 184700 | 184700 | 184800 | 184700 | 3361 |
| 372 | 20250304 | 122200 | 566701995050 | 184700 | 184800 | 184800 | 184700 | 1745 |
| 373 | 20250304 | 122100 | 566379649050 | 184700 | 184700 | 184800 | 184700 | 4108 |
| 374 | 20250304 | 122000 | 565620589150 | 184700 | 184800 | 184800 | 184700 | 2600 |
| 375 | 20250304 | 121900 | 565140242900 | 184800 | 184700 | 184800 | 184700 | 1979 |
| 376 | 20250304 | 121800 | 564774646700 | 184800 | 184850 | 184900 | 184600 | 45204 |
| 377 | 20250304 | 121700 | 556422331750 | 184800 | 184800 | 184900 | 184800 | 1290 |
| 378 | 20250304 | 121600 | 556183889800 | 184900 | 184600 | 184900 | 184600 | 8994 |
| 379 | 20250304 | 121500 | 554521933600 | 184600 | 184600 | 184700 | 184500 | 16635 |
| 380 | 20250304 | 121400 | 551450706050 | 184500 | 184500 | 184600 | 184500 | 2952 |
| 381 | 20250304 | 121300 | 550906002500 | 184600 | 184600 | 184600 | 184500 | 2935 |
| 382 | 20250304 | 121200 | 550364341000 | 184600 | 184600 | 184600 | 184500 | 3302 |
| 383 | 20250304 | 121100 | 549755034750 | 184600 | 184500 | 184600 | 184500 | 2366 |
| 384 | 20250304 | 121000 | 549318420950 | 184500 | 184600 | 184600 | 184500 | 2634 |
| 385 | 20250304 | 120900 | 548832348850 | 184500 | 184500 | 184600 | 184500 | 3986 |
| 386 | 20250304 | 120800 | 548096677800 | 184600 | 184700 | 184700 | 184500 | 10097 |
| 387 | 20250304 | 120700 | 546232892950 | 184700 | 184600 | 184700 | 184600 | 2155 |
| 388 | 20250304 | 120600 | 545835036800 | 184600 | 184600 | 184700 | 184600 | 3742 |
| 389 | 20250304 | 120500 | 545144216050 | 184600 | 184800 | 184800 | 184600 | 9039 |
| 390 | 20250304 | 120400 | 543474698400 | 184800 | 184800 | 184800 | 184700 | 2714 |
| 391 | 20250304 | 120300 | 542973358250 | 184800 | 184800 | 184900 | 184700 | 11215 |
| 392 | 20250304 | 120200 | 540900858850 | 184800 | 185000 | 185100 | 184800 | 38928 |
| 393 | 20250304 | 120100 | 533701705700 | 185000 | 185200 | 185200 | 185000 | 21171 |
| 394 | 20250304 | 120000 | 529783726200 | 185100 | 185100 | 185200 | 185100 | 1916 |
| 395 | 20250304 | 115900 | 529429005100 | 185150 | 185100 | 185200 | 185100 | 2344 |
| 396 | 20250304 | 115800 | 528995099700 | 185100 | 185100 | 185200 | 185100 | 5110 |
| 397 | 20250304 | 115700 | 528049153450 | 185100 | 185200 | 185200 | 185100 | 2835 |
| 398 | 20250304 | 115600 | 527524221700 | 185100 | 185100 | 185200 | 185100 | 2766 |
| 399 | 20250304 | 115500 | 527012126550 | 185100 | 185100 | 185200 | 185100 | 2526 |
| 400 | 20250304 | 115400 | 526544467000 | 185100 | 185100 | 185200 | 185100 | 4592 |
| 401 | 20250304 | 115300 | 525694231300 | 185100 | 185200 | 185200 | 185100 | 4181 |
| 402 | 20250304 | 115200 | 524920109850 | 185100 | 185200 | 185200 | 185100 | 2763 |
| 403 | 20250304 | 115100 | 524408523600 | 185200 | 185100 | 185200 | 185100 | 3066 |
| 404 | 20250304 | 115000 | 523840926550 | 185200 | 185100 | 185200 | 185100 | 7657 |
| 405 | 20250304 | 114900 | 522423035450 | 185100 | 185200 | 185200 | 185100 | 2532 |
| 406 | 20250304 | 114800 | 521954311350 | 185100 | 185100 | 185200 | 185100 | 2295 |
| 407 | 20250304 | 114700 | 521529439650 | 185100 | 185300 | 185300 | 185100 | 4497 |
| 408 | 20250304 | 114600 | 520696714300 | 185200 | 185250 | 185300 | 185200 | 2266 |
| 409 | 20250304 | 114500 | 520277015150 | 185250 | 185300 | 185400 | 185200 | 12456 |
| 410 | 20250304 | 114400 | 517968965600 | 185300 | 185100 | 185400 | 185100 | 16141 |
| 411 | 20250304 | 114300 | 514978460900 | 185100 | 185200 | 185200 | 185100 | 2476 |
| 412 | 20250304 | 114200 | 514520050100 | 185200 | 185100 | 185200 | 185100 | 2353 |
| 413 | 20250304 | 114100 | 514084455400 | 185100 | 185150 | 185200 | 185100 | 2009 |
| 414 | 20250304 | 114000 | 513712529000 | 185150 | 185100 | 185200 | 185100 | 3098 |
| 415 | 20250304 | 113900 | 513138932700 | 185200 | 185100 | 185300 | 185100 | 4644 |
| 416 | 20250304 | 113800 | 512278946700 | 185100 | 185500 | 185500 | 185100 | 17844 |
| 417 | 20250304 | 113700 | 508971615350 | 185500 | 185500 | 185500 | 185400 | 1860 |
| 418 | 20250304 | 113600 | 508626709350 | 185500 | 185500 | 185600 | 185300 | 13110 |
| 419 | 20250304 | 113500 | 506195053250 | 185600 | 185300 | 185600 | 185250 | 23305 |
| 420 | 20250304 | 113400 | 501873201250 | 185250 | 185300 | 185300 | 185200 | 1945 |
| 421 | 20250304 | 113300 | 501512881200 | 185200 | 185600 | 185600 | 185200 | 15593 |
| 422 | 20250304 | 113200 | 498621772050 | 185500 | 185500 | 185600 | 185500 | 2082 |
| 423 | 20250304 | 113100 | 498235523950 | 185600 | 185500 | 185600 | 185500 | 1514 |
| 424 | 20250304 | 113000 | 497954619900 | 185600 | 185500 | 185600 | 185400 | 2996 |
| 425 | 20250304 | 112900 | 497398735900 | 185500 | 185500 | 185600 | 185400 | 9225 |
| 426 | 20250304 | 112800 | 495687711800 | 185400 | 185100 | 185500 | 185100 | 28942 |
| 427 | 20250304 | 112700 | 490326212800 | 185000 | 185000 | 185100 | 185000 | 3323 |
| 428 | 20250304 | 112600 | 489711277300 | 185100 | 185200 | 185200 | 185000 | 7640 |
| 429 | 20250304 | 112500 | 488297388300 | 185100 | 185100 | 185200 | 185100 | 3436 |
| 430 | 20250304 | 112400 | 487661348000 | 185100 | 185100 | 185200 | 185000 | 13785 |
| 431 | 20250304 | 112300 | 485109741850 | 185200 | 185100 | 185200 | 185100 | 3361 |
| 432 | 20250304 | 112200 | 484487589750 | 185100 | 185200 | 185200 | 185100 | 3017 |
| 433 | 20250304 | 112100 | 483929121250 | 185100 | 185100 | 185200 | 185100 | 1850 |
| 434 | 20250304 | 112000 | 483586662200 | 185100 | 185100 | 185200 | 185100 | 2526 |
| 435 | 20250304 | 111900 | 483119047550 | 185200 | 185100 | 185200 | 185100 | 4621 |
| 436 | 20250304 | 111800 | 482263530500 | 185200 | 185100 | 185200 | 185100 | 1712 |
| 437 | 20250304 | 111700 | 481946612450 | 185150 | 185400 | 185500 | 185100 | 16406 |
| 438 | 20250304 | 111600 | 478905358550 | 185400 | 185400 | 185500 | 185400 | 1173 |
| 439 | 20250304 | 111500 | 478687850250 | 185500 | 185450 | 185500 | 185400 | 2987 |
| 440 | 20250304 | 111400 | 478133865900 | 185400 | 185400 | 185700 | 185400 | 33175 |
| 441 | 20250304 | 111300 | 471978754200 | 185400 | 185300 | 185600 | 185200 | 11367 |
| 442 | 20250304 | 111200 | 469871551900 | 185200 | 185350 | 185400 | 185200 | 8145 |
| 443 | 20250304 | 111100 | 468362881650 | 185400 | 185300 | 185400 | 185200 | 12535 |
| 444 | 20250304 | 111000 | 466040242400 | 185200 | 185200 | 185300 | 185100 | 5619 |
| 445 | 20250304 | 110900 | 464999532300 | 185100 | 185200 | 185200 | 185100 | 2568 |
| 446 | 20250304 | 110800 | 464524154500 | 185200 | 185200 | 185200 | 185100 | 3762 |
| 447 | 20250304 | 110700 | 463827528300 | 185200 | 185000 | 185200 | 185000 | 8973 |
| 448 | 20250304 | 110600 | 462166762800 | 185000 | 184800 | 185100 | 184800 | 12521 |
| 449 | 20250304 | 110500 | 459851098350 | 184800 | 184900 | 184900 | 184800 | 1820 |
| 450 | 20250304 | 110400 | 459514714900 | 184800 | 184900 | 184950 | 184800 | 2948 |
| 451 | 20250304 | 110300 | 458969822250 | 184900 | 185000 | 185000 | 184900 | 4809 |
| 452 | 20250304 | 110200 | 458080604550 | 184900 | 185000 | 185100 | 184900 | 9054 |
| 453 | 20250304 | 110100 | 456405673950 | 185000 | 185200 | 185300 | 185000 | 13598 |
| 454 | 20250304 | 110000 | 453887425300 | 185300 | 184900 | 185300 | 184800 | 11903 |
| 455 | 20250304 | 105900 | 451685091450 | 184900 | 185000 | 185000 | 184600 | 13656 |
| 456 | 20250304 | 105800 | 449161407500 | 185000 | 185200 | 185200 | 184900 | 10250 |
| 457 | 20250304 | 105700 | 447264593100 | 185200 | 185300 | 185300 | 185100 | 6864 |
| 458 | 20250304 | 105600 | 445993399700 | 185200 | 185000 | 185200 | 185000 | 10004 |
| 459 | 20250304 | 105500 | 444141641600 | 185000 | 185100 | 185200 | 184900 | 10349 |
| 460 | 20250304 | 105400 | 442226574700 | 185100 | 185300 | 185300 | 185100 | 7070 |
| 461 | 20250304 | 105300 | 440917484900 | 185300 | 185300 | 185600 | 185100 | 27993 |
| 462 | 20250304 | 105200 | 435729126500 | 185300 | 184900 | 185300 | 184900 | 23445 |
| 463 | 20250304 | 105100 | 431390222200 | 184900 | 184950 | 185000 | 184900 | 4042 |
| 464 | 20250304 | 105000 | 430642751650 | 184950 | 185100 | 185100 | 184900 | 5081 |
| 465 | 20250304 | 104900 | 429702716650 | 185100 | 185000 | 185100 | 184900 | 11103 |
| 466 | 20250304 | 104800 | 427648489400 | 185100 | 184700 | 185100 | 184600 | 10849 |
| 467 | 20250304 | 104700 | 425642264550 | 184700 | 184400 | 184900 | 184400 | 18262 |
| 468 | 20250304 | 104600 | 422270672200 | 184400 | 184400 | 184500 | 184300 | 9126 |
| 469 | 20250304 | 104500 | 420587802000 | 184400 | 184400 | 184500 | 184400 | 2257 |
| 470 | 20250304 | 104400 | 420171551350 | 184400 | 184500 | 184500 | 184400 | 2454 |
| 471 | 20250304 | 104300 | 419718939300 | 184500 | 184400 | 184800 | 184300 | 23124 |
| 472 | 20250304 | 104200 | 415451416550 | 184400 | 184400 | 184400 | 184300 | 5395 |
| 473 | 20250304 | 104100 | 414456993800 | 184300 | 184400 | 184500 | 184300 | 11553 |
| 474 | 20250304 | 104000 | 412326996250 | 184400 | 184500 | 184600 | 184400 | 8407 |
| 475 | 20250304 | 103900 | 410776221900 | 184550 | 184300 | 184600 | 184200 | 17412 |
| 476 | 20250304 | 103800 | 407566222100 | 184300 | 184300 | 184300 | 184200 | 13378 |
| 477 | 20250304 | 103700 | 405101769100 | 184200 | 184500 | 184600 | 184200 | 17272 |
| 478 | 20250304 | 103600 | 401917179700 | 184500 | 184400 | 184600 | 184400 | 3969 |
| 479 | 20250304 | 103500 | 401184864150 | 184500 | 184400 | 184800 | 184300 | 29687 |
| 480 | 20250304 | 103400 | 395706058900 | 184400 | 184500 | 184600 | 184400 | 8408 |
| 481 | 20250304 | 103300 | 394155301350 | 184500 | 184500 | 184600 | 184500 | 15517 |
| 482 | 20250304 | 103200 | 391292300650 | 184500 | 184500 | 184600 | 184500 | 7895 |
| 483 | 20250304 | 103100 | 389835572350 | 184600 | 184900 | 184900 | 184500 | 35115 |
| 484 | 20250304 | 103000 | 383349708100 | 184900 | 185100 | 185150 | 184900 | 25641 |
| 485 | 20250304 | 102900 | 378606329950 | 185100 | 185100 | 185200 | 185100 | 3956 |
| 486 | 20250304 | 102800 | 377873959300 | 185100 | 185100 | 185200 | 185100 | 4166 |
| 487 | 20250304 | 102700 | 377102750450 | 185100 | 185100 | 185400 | 185000 | 60728 |
| 488 | 20250304 | 102600 | 365864446800 | 185200 | 185500 | 185500 | 185100 | 23620 |
| 489 | 20250304 | 102500 | 361488543000 | 185500 | 185600 | 185700 | 185400 | 6093 |
| 490 | 20250304 | 102400 | 360358344050 | 185600 | 185700 | 185700 | 185600 | 5634 |
| 491 | 20250304 | 102300 | 359312608550 | 185700 | 185600 | 185700 | 185600 | 2496 |
| 492 | 20250304 | 102200 | 358849303650 | 185600 | 185700 | 185700 | 185600 | 3091 |
| 493 | 20250304 | 102100 | 358275563750 | 185700 | 185800 | 185900 | 185500 | 8791 |
| 494 | 20250304 | 102000 | 356642895500 | 185800 | 185400 | 185900 | 185300 | 25528 |
| 495 | 20250304 | 101900 | 351905088550 | 185400 | 185300 | 185400 | 185300 | 6384 |
| 496 | 20250304 | 101800 | 350721687350 | 185300 | 185400 | 185500 | 185300 | 3459 |
| 497 | 20250304 | 101700 | 350080532650 | 185400 | 185600 | 185600 | 185400 | 6739 |
| 498 | 20250304 | 101600 | 348830721250 | 185500 | 185300 | 185600 | 185300 | 14399 |
| 499 | 20250304 | 101500 | 346160099500 | 185300 | 185400 | 185500 | 185300 | 7864 |
| 500 | 20250304 | 101400 | 344702309000 | 185400 | 185500 | 185600 | 185400 | 16341 |
| 501 | 20250304 | 101300 | 341671174450 | 185500 | 185300 | 185500 | 185200 | 9705 |
| 502 | 20250304 | 101200 | 339872303400 | 185300 | 185700 | 185700 | 185200 | 17664 |
| 503 | 20250304 | 101100 | 336596885750 | 185700 | 185700 | 185800 | 185600 | 14364 |
| 504 | 20250304 | 101000 | 333929805750 | 185800 | 185400 | 185900 | 185400 | 12411 |
| 505 | 20250304 | 100900 | 331625189150 | 185400 | 185300 | 185400 | 185100 | 18897 |
| 506 | 20250304 | 100800 | 328124827050 | 185200 | 185400 | 185500 | 185200 | 7678 |
| 507 | 20250304 | 100700 | 326702261500 | 185500 | 185600 | 185600 | 185400 | 6198 |
| 508 | 20250304 | 100600 | 325552941200 | 185500 | 185400 | 185600 | 185300 | 10476 |
| 509 | 20250304 | 100500 | 323610774350 | 185400 | 185500 | 185600 | 185400 | 5933 |
| 510 | 20250304 | 100400 | 322510389250 | 185500 | 185600 | 185700 | 185200 | 36321 |
| 511 | 20250304 | 100300 | 315776602800 | 185600 | 185900 | 185900 | 185600 | 12219 |
| 512 | 20250304 | 100200 | 313506957600 | 185800 | 185900 | 186000 | 185800 | 7069 |
| 513 | 20250304 | 100100 | 312192925550 | 185900 | 186200 | 186200 | 185900 | 44878 |
| 514 | 20250304 | 100000 | 303844558150 | 186100 | 186200 | 186300 | 186100 | 3813 |
| 515 | 20250304 | 095900 | 303134851250 | 186200 | 186200 | 186300 | 186100 | 11097 |
| 516 | 20250304 | 095800 | 301068443950 | 186200 | 186200 | 186200 | 186100 | 7438 |
| 517 | 20250304 | 095700 | 299683841450 | 186200 | 186500 | 186500 | 186100 | 19224 |
| 518 | 20250304 | 095600 | 296103312600 | 186400 | 186500 | 186600 | 186400 | 21410 |
| 519 | 20250304 | 095500 | 292110802400 | 186500 | 186500 | 186500 | 186400 | 5237 |
| 520 | 20250304 | 095400 | 291134250850 | 186500 | 186500 | 186500 | 186400 | 2933 |
| 521 | 20250304 | 095300 | 290587467150 | 186500 | 186400 | 186600 | 186300 | 8868 |
| 522 | 20250304 | 095200 | 288934164850 | 186400 | 186300 | 186400 | 186200 | 6484 |
| 523 | 20250304 | 095100 | 287725978850 | 186200 | 186300 | 186400 | 186200 | 5261 |
| 524 | 20250304 | 095000 | 286746027450 | 186200 | 186250 | 186300 | 186200 | 6874 |
| 525 | 20250304 | 094900 | 285465623550 | 186300 | 186300 | 186400 | 186200 | 11476 |
| 526 | 20250304 | 094800 | 283327636950 | 186200 | 186400 | 186400 | 186200 | 12827 |
| 527 | 20250304 | 094700 | 280938144700 | 186300 | 186300 | 186400 | 186300 | 7834 |
| 528 | 20250304 | 094600 | 279478234800 | 186400 | 186500 | 186600 | 186300 | 6644 |
| 529 | 20250304 | 094500 | 278239784800 | 186500 | 186900 | 186900 | 186500 | 13596 |
| 530 | 20250304 | 094400 | 275702523950 | 186900 | 187000 | 187000 | 186800 | 4810 |
| 531 | 20250304 | 094300 | 274803505350 | 187000 | 186900 | 187100 | 186850 | 14536 |
| 532 | 20250304 | 094200 | 272085277300 | 186900 | 186450 | 186900 | 186400 | 15969 |
| 533 | 20250304 | 094100 | 269103669700 | 186500 | 186500 | 186500 | 186400 | 6921 |
| 534 | 20250304 | 094000 | 267813352650 | 186500 | 186700 | 186700 | 186400 | 9599 |
| 535 | 20250304 | 093900 | 266022932800 | 186700 | 186600 | 186700 | 186500 | 4132 |
| 536 | 20250304 | 093800 | 265251726200 | 186500 | 186500 | 186700 | 186500 | 10680 |
| 537 | 20250304 | 093700 | 263258841400 | 186500 | 186500 | 186600 | 186500 | 4518 |
| 538 | 20250304 | 093600 | 262416065650 | 186600 | 186700 | 186700 | 186500 | 10163 |
| 539 | 20250304 | 093500 | 260519932100 | 186600 | 186800 | 186900 | 186500 | 12275 |
| 540 | 20250304 | 093400 | 258228643950 | 186800 | 186900 | 187000 | 186700 | 11306 |
| 541 | 20250304 | 093300 | 256116199450 | 187000 | 186300 | 187000 | 186200 | 18534 |
| 542 | 20250304 | 093200 | 252657066550 | 186400 | 186600 | 186600 | 186200 | 14770 |
| 543 | 20250304 | 093100 | 249904140250 | 186600 | 186400 | 186700 | 186300 | 12769 |
| 544 | 20250304 | 093000 | 247522709000 | 186500 | 186700 | 186900 | 186400 | 31191 |
| 545 | 20250304 | 092900 | 241700001650 | 186700 | 187000 | 187000 | 186700 | 17960 |
| 546 | 20250304 | 092800 | 238344847850 | 187000 | 187100 | 187100 | 186900 | 19959 |
| 547 | 20250304 | 092700 | 234612234750 | 187000 | 187000 | 187100 | 186800 | 24715 |
| 548 | 20250304 | 092600 | 229991014650 | 186900 | 187200 | 187200 | 186800 | 22521 |
| 549 | 20250304 | 092500 | 225780334800 | 187100 | 187300 | 187300 | 187000 | 12826 |
| 550 | 20250304 | 092400 | 223380173650 | 187300 | 187400 | 187500 | 187000 | 22553 |
| 551 | 20250304 | 092300 | 219157894700 | 187300 | 187000 | 187400 | 186900 | 24770 |
| 552 | 20250304 | 092200 | 214523015300 | 186900 | 186900 | 187000 | 186600 | 22007 |
| 553 | 20250304 | 092100 | 210410692850 | 186900 | 187000 | 187500 | 186700 | 32277 |
| 554 | 20250304 | 092000 | 204372765350 | 187000 | 186900 | 187300 | 186750 | 27592 |
| 555 | 20250304 | 091900 | 199213053200 | 186900 | 186500 | 187000 | 186400 | 37948 |
| 556 | 20250304 | 091800 | 192128226700 | 186500 | 185500 | 186800 | 185500 | 29629 |
| 557 | 20250304 | 091700 | 186611490500 | 185500 | 185400 | 185900 | 185300 | 33599 |
| 558 | 20250304 | 091600 | 180378327700 | 185300 | 185700 | 185800 | 185300 | 24682 |
| 559 | 20250304 | 091500 | 175799351150 | 185700 | 186200 | 186200 | 185500 | 43189 |
| 560 | 20250304 | 091400 | 167766618600 | 186100 | 185600 | 186200 | 185400 | 36037 |
| 561 | 20250304 | 091300 | 161076705200 | 185500 | 185300 | 185600 | 185200 | 30600 |
| 562 | 20250304 | 091200 | 155403609050 | 185200 | 185600 | 185700 | 185100 | 30055 |
| 563 | 20250304 | 091100 | 149832094650 | 185600 | 185700 | 185800 | 185500 | 21136 |
| 564 | 20250304 | 091000 | 145907731300 | 185700 | 186300 | 186500 | 185700 | 36322 |
| 565 | 20250304 | 090900 | 139141367000 | 186400 | 186200 | 186400 | 186100 | 26798 |
| 566 | 20250304 | 090800 | 134150651200 | 186200 | 185600 | 186200 | 185300 | 39412 |
| 567 | 20250304 | 090700 | 126826738150 | 185700 | 186400 | 186900 | 185600 | 59142 |
| 568 | 20250304 | 090600 | 115793366950 | 186400 | 185500 | 186600 | 185200 | 50815 |
| 569 | 20250304 | 090500 | 106341874700 | 185500 | 185300 | 186200 | 185300 | 42582 |
| 570 | 20250304 | 090400 | 98429959550 | 185400 | 185000 | 185600 | 184600 | 39346 |
| 571 | 20250304 | 090300 | 91148021300 | 185000 | 184400 | 185100 | 184200 | 55866 |
| 572 | 20250304 | 090200 | 80832814700 | 184300 | 184100 | 184600 | 184000 | 70733 |
| 573 | 20250304 | 090100 | 67798968800 | 184200 | 185000 | 185100 | 184000 | 74015 |
| 574 | 20250304 | 090000 | 54156575850 | 185100 | 184800 | 186700 | 184300 | 292674 |