34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 3 | 20250305 | 183100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 4 | 20250305 | 183000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 5 | 20250305 | 182900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 6 | 20250305 | 182800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 7 | 20250305 | 182700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 8 | 20250305 | 182600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 9 | 20250305 | 182500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 10 | 20250305 | 182400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 11 | 20250305 | 182300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 12 | 20250305 | 182200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 13 | 20250305 | 182100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 14 | 20250305 | 182000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 15 | 20250305 | 181900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 16 | 20250305 | 181800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 17 | 20250305 | 181700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 18 | 20250305 | 181600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 19 | 20250305 | 181500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 20 | 20250305 | 181400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 21 | 20250305 | 181300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 22 | 20250305 | 181200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 23 | 20250305 | 181100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 24 | 20250305 | 181000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 25 | 20250305 | 180900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 26 | 20250305 | 180800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 27 | 20250305 | 180700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 28 | 20250305 | 180600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 29 | 20250305 | 180500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 30 | 20250305 | 180400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 31 | 20250305 | 180300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 32 | 20250305 | 180200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 33 | 20250305 | 180100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 34 | 20250305 | 180000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 35 | 20250305 | 175900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 36 | 20250305 | 175800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 37 | 20250305 | 175700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 38 | 20250305 | 175600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 39 | 20250305 | 175500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 40 | 20250305 | 175400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 41 | 20250305 | 175300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 42 | 20250305 | 175200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 43 | 20250305 | 175100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 44 | 20250305 | 175000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 45 | 20250305 | 174900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 46 | 20250305 | 174800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 47 | 20250305 | 174700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 48 | 20250305 | 174600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 49 | 20250305 | 174500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 50 | 20250305 | 174400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 51 | 20250305 | 174300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 52 | 20250305 | 174200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 53 | 20250305 | 174100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 54 | 20250305 | 174000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 55 | 20250305 | 173900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 56 | 20250305 | 173800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 57 | 20250305 | 173700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 58 | 20250305 | 173600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 59 | 20250305 | 173500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 60 | 20250305 | 173400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 61 | 20250305 | 173300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 62 | 20250305 | 173200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 63 | 20250305 | 173100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 64 | 20250305 | 173000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 65 | 20250305 | 172900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 66 | 20250305 | 172800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 67 | 20250305 | 172700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 68 | 20250305 | 172600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 69 | 20250305 | 172500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 70 | 20250305 | 172400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 71 | 20250305 | 172300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 72 | 20250305 | 172200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 73 | 20250305 | 172100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 74 | 20250305 | 172000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 75 | 20250305 | 171900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 76 | 20250305 | 171800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 77 | 20250305 | 171700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 78 | 20250305 | 171600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 79 | 20250305 | 171500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 80 | 20250305 | 171400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 81 | 20250305 | 171300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 82 | 20250305 | 171200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 83 | 20250305 | 171100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 84 | 20250305 | 171000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 85 | 20250305 | 170900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 86 | 20250305 | 170800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 87 | 20250305 | 170700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 88 | 20250305 | 170600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 89 | 20250305 | 170500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 90 | 20250305 | 170400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 91 | 20250305 | 170300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 92 | 20250305 | 170200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 93 | 20250305 | 170100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 94 | 20250305 | 170000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 95 | 20250305 | 165900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 96 | 20250305 | 165800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 97 | 20250305 | 165700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 98 | 20250305 | 165600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 99 | 20250305 | 165500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 100 | 20250305 | 165400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 101 | 20250305 | 165300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 102 | 20250305 | 165200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 103 | 20250305 | 165100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 104 | 20250305 | 165000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 105 | 20250305 | 164900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 106 | 20250305 | 164800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 107 | 20250305 | 164700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 108 | 20250305 | 164600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 109 | 20250305 | 164500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 110 | 20250305 | 164400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 111 | 20250305 | 164300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 112 | 20250305 | 164200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 113 | 20250305 | 164100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 114 | 20250305 | 164000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 115 | 20250305 | 163900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 116 | 20250305 | 163800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 117 | 20250305 | 163700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 118 | 20250305 | 163600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 119 | 20250305 | 163500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 120 | 20250305 | 163400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 121 | 20250305 | 163300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 122 | 20250305 | 163200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 123 | 20250305 | 163100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 124 | 20250305 | 163000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 125 | 20250305 | 162900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 126 | 20250305 | 162800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 127 | 20250305 | 162700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 128 | 20250305 | 162600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 129 | 20250305 | 162500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 130 | 20250305 | 162400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 131 | 20250305 | 162300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 132 | 20250305 | 162200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 133 | 20250305 | 162100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 134 | 20250305 | 162000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 135 | 20250305 | 161900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 136 | 20250305 | 161800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 137 | 20250305 | 161700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 138 | 20250305 | 161600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 139 | 20250305 | 161500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 140 | 20250305 | 161400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 141 | 20250305 | 161300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 142 | 20250305 | 161200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 143 | 20250305 | 161100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 144 | 20250305 | 161000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 145 | 20250305 | 160900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 146 | 20250305 | 160800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 147 | 20250305 | 160700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 148 | 20250305 | 160600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 149 | 20250305 | 160500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 150 | 20250305 | 160400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 151 | 20250305 | 160300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 152 | 20250305 | 160200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 153 | 20250305 | 160100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 154 | 20250305 | 160000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 155 | 20250305 | 155900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 156 | 20250305 | 155800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 157 | 20250305 | 155700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 158 | 20250305 | 155600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 159 | 20250305 | 155500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 160 | 20250305 | 155400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 161 | 20250305 | 155300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 162 | 20250305 | 155200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 163 | 20250305 | 155100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 164 | 20250305 | 155000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 165 | 20250305 | 154900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 166 | 20250305 | 154800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 167 | 20250305 | 154700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 168 | 20250305 | 154600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 169 | 20250305 | 154500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 170 | 20250305 | 154400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 171 | 20250305 | 154300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 172 | 20250305 | 154200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 173 | 20250305 | 154100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 174 | 20250305 | 154000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 175 | 20250305 | 153900 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 176 | 20250305 | 153800 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 177 | 20250305 | 153700 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 178 | 20250305 | 153600 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 179 | 20250305 | 153500 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 180 | 20250305 | 153400 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 181 | 20250305 | 153300 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 182 | 20250305 | 153200 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 183 | 20250305 | 153100 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 0 |
| 184 | 20250305 | 153000 | 765857918950 | 193100 | 193100 | 193100 | 193100 | 230618 |
| 185 | 20250305 | 152900 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 186 | 20250305 | 152800 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 187 | 20250305 | 152700 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 188 | 20250305 | 152600 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 189 | 20250305 | 152500 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 190 | 20250305 | 152400 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 191 | 20250305 | 152300 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 192 | 20250305 | 152200 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 193 | 20250305 | 152100 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 194 | 20250305 | 152000 | 721325583150 | 193400 | 193400 | 193400 | 193400 | 0 |
| 195 | 20250305 | 151900 | 721325583150 | 193400 | 193400 | 193400 | 193300 | 15878 |
| 196 | 20250305 | 151800 | 718255593900 | 193300 | 193400 | 193400 | 193300 | 5893 |
| 197 | 20250305 | 151700 | 717116276050 | 193400 | 193300 | 193400 | 193200 | 8242 |
| 198 | 20250305 | 151600 | 715523068650 | 193300 | 193600 | 193600 | 193200 | 17942 |
| 199 | 20250305 | 151500 | 712053186750 | 193600 | 193700 | 193700 | 193500 | 15344 |
| 200 | 20250305 | 151400 | 709082167900 | 193700 | 193700 | 193700 | 193600 | 6349 |
| 201 | 20250305 | 151300 | 707852451150 | 193600 | 193700 | 193800 | 193600 | 5773 |
| 202 | 20250305 | 151200 | 706734234000 | 193800 | 193700 | 193800 | 193600 | 21827 |
| 203 | 20250305 | 151100 | 702507114850 | 193600 | 193700 | 193700 | 193600 | 6935 |
| 204 | 20250305 | 151000 | 701163884550 | 193700 | 193600 | 193800 | 193600 | 9478 |
| 205 | 20250305 | 150900 | 699328050050 | 193600 | 193700 | 193700 | 193500 | 8450 |
| 206 | 20250305 | 150800 | 697692074450 | 193700 | 193700 | 193800 | 193600 | 10385 |
| 207 | 20250305 | 150700 | 695680566500 | 193600 | 193500 | 193700 | 193400 | 5477 |
| 208 | 20250305 | 150600 | 694620363250 | 193500 | 193600 | 193600 | 193400 | 5856 |
| 209 | 20250305 | 150500 | 693487359950 | 193500 | 193200 | 193600 | 193200 | 8021 |
| 210 | 20250305 | 150400 | 691936065600 | 193250 | 193700 | 193700 | 193200 | 16575 |
| 211 | 20250305 | 150300 | 688729122500 | 193700 | 193850 | 193900 | 193600 | 12233 |
| 212 | 20250305 | 150200 | 686358753300 | 193800 | 193800 | 193900 | 193700 | 5253 |
| 213 | 20250305 | 150100 | 685340496800 | 193700 | 193700 | 193800 | 193600 | 11109 |
| 214 | 20250305 | 150000 | 683188569900 | 193800 | 193500 | 193800 | 193400 | 6978 |
| 215 | 20250305 | 145900 | 681837337300 | 193400 | 193950 | 194000 | 193400 | 22053 |
| 216 | 20250305 | 145800 | 677564779150 | 193900 | 193800 | 194000 | 193800 | 3836 |
| 217 | 20250305 | 145700 | 676820888650 | 193900 | 193900 | 193900 | 193800 | 3919 |
| 218 | 20250305 | 145600 | 676061032950 | 193900 | 194200 | 194250 | 193800 | 15261 |
| 219 | 20250305 | 145500 | 673099764800 | 194200 | 193900 | 194200 | 193900 | 10174 |
| 220 | 20250305 | 145400 | 671125389750 | 194000 | 193700 | 194000 | 193700 | 8811 |
| 221 | 20250305 | 145300 | 669417373850 | 193800 | 193500 | 193800 | 193500 | 6005 |
| 222 | 20250305 | 145200 | 668254533150 | 193600 | 193750 | 193800 | 193500 | 11036 |
| 223 | 20250305 | 145100 | 666117657150 | 193750 | 193900 | 193900 | 193700 | 10013 |
| 224 | 20250305 | 145000 | 664176858400 | 193900 | 193900 | 194100 | 193800 | 7374 |
| 225 | 20250305 | 144900 | 662746940450 | 193900 | 194200 | 194200 | 193700 | 14485 |
| 226 | 20250305 | 144800 | 659937299000 | 194200 | 194200 | 194200 | 194100 | 4156 |
| 227 | 20250305 | 144700 | 659130299550 | 194200 | 194000 | 194200 | 193900 | 7390 |
| 228 | 20250305 | 144600 | 657696277100 | 193900 | 194200 | 194200 | 193900 | 10173 |
| 229 | 20250305 | 144500 | 655722076050 | 194200 | 194200 | 194400 | 194000 | 13271 |
| 230 | 20250305 | 144400 | 653144202450 | 194200 | 193900 | 194200 | 193900 | 12849 |
| 231 | 20250305 | 144300 | 650650391600 | 194000 | 194300 | 194300 | 193800 | 10051 |
| 232 | 20250305 | 144200 | 648699715350 | 194300 | 194100 | 194300 | 194100 | 11094 |
| 233 | 20250305 | 144100 | 646545068050 | 194100 | 193800 | 194200 | 193700 | 16191 |
| 234 | 20250305 | 144000 | 643403824150 | 193800 | 193700 | 193900 | 193700 | 10245 |
| 235 | 20250305 | 143900 | 641418292250 | 193800 | 193800 | 193800 | 193700 | 4273 |
| 236 | 20250305 | 143800 | 640590412700 | 193800 | 193800 | 193800 | 193600 | 6178 |
| 237 | 20250305 | 143700 | 639393535400 | 193700 | 193800 | 194100 | 193700 | 21384 |
| 238 | 20250305 | 143600 | 635246848950 | 193800 | 193400 | 193800 | 193300 | 25795 |
| 239 | 20250305 | 143500 | 630253426900 | 193300 | 193300 | 193400 | 193200 | 5463 |
| 240 | 20250305 | 143400 | 629197342450 | 193300 | 193300 | 193300 | 193200 | 10058 |
| 241 | 20250305 | 143300 | 627253784250 | 193300 | 193000 | 193300 | 192900 | 15133 |
| 242 | 20250305 | 143200 | 624331036050 | 193000 | 192900 | 193000 | 192800 | 12430 |
| 243 | 20250305 | 143100 | 621932495600 | 192900 | 192800 | 192900 | 192700 | 12580 |
| 244 | 20250305 | 143000 | 619506912650 | 192800 | 192700 | 192900 | 192700 | 14574 |
| 245 | 20250305 | 142900 | 616697080400 | 192800 | 192800 | 192800 | 192700 | 7602 |
| 246 | 20250305 | 142800 | 615231480500 | 192800 | 192800 | 192800 | 192700 | 14594 |
| 247 | 20250305 | 142700 | 612417828100 | 192800 | 192800 | 192800 | 192700 | 11764 |
| 248 | 20250305 | 142600 | 610149811850 | 192800 | 192600 | 192800 | 192500 | 12645 |
| 249 | 20250305 | 142500 | 607713479250 | 192500 | 192600 | 192600 | 192400 | 7018 |
| 250 | 20250305 | 142400 | 606362313700 | 192600 | 192600 | 192700 | 192500 | 10872 |
| 251 | 20250305 | 142300 | 604268217350 | 192600 | 192500 | 192600 | 192400 | 6924 |
| 252 | 20250305 | 142200 | 602935154450 | 192500 | 192600 | 192600 | 192400 | 6382 |
| 253 | 20250305 | 142100 | 601706619200 | 192600 | 192350 | 192600 | 192300 | 5744 |
| 254 | 20250305 | 142000 | 600601117000 | 192400 | 192400 | 192400 | 192300 | 3481 |
| 255 | 20250305 | 141900 | 599931463900 | 192400 | 192300 | 192400 | 192200 | 2247 |
| 256 | 20250305 | 141800 | 599499302650 | 192300 | 192300 | 192400 | 192200 | 5562 |
| 257 | 20250305 | 141700 | 598429579650 | 192300 | 192300 | 192300 | 192000 | 11846 |
| 258 | 20250305 | 141600 | 596152845950 | 192250 | 192050 | 192300 | 192000 | 4286 |
| 259 | 20250305 | 141500 | 595329119600 | 192100 | 192600 | 192600 | 192050 | 14688 |
| 260 | 20250305 | 141400 | 592503798400 | 192600 | 192400 | 192600 | 192300 | 10058 |
| 261 | 20250305 | 141300 | 590567258500 | 192400 | 192600 | 192600 | 192400 | 12908 |
| 262 | 20250305 | 141200 | 588081962400 | 192600 | 192400 | 192600 | 192300 | 7525 |
| 263 | 20250305 | 141100 | 586633705000 | 192400 | 192600 | 192600 | 192300 | 20161 |
| 264 | 20250305 | 141000 | 582752737350 | 192500 | 192200 | 192600 | 192200 | 25928 |
| 265 | 20250305 | 140900 | 577764565350 | 192200 | 192200 | 192300 | 192200 | 8843 |
| 266 | 20250305 | 140800 | 576064107250 | 192300 | 192100 | 192300 | 192100 | 10231 |
| 267 | 20250305 | 140700 | 574097671450 | 192100 | 192050 | 192200 | 192000 | 5764 |
| 268 | 20250305 | 140600 | 572990465250 | 192000 | 192100 | 192100 | 192000 | 6420 |
| 269 | 20250305 | 140500 | 571757339300 | 192000 | 192000 | 192200 | 192000 | 14385 |
| 270 | 20250305 | 140400 | 568993842750 | 192100 | 191850 | 192100 | 191800 | 30531 |
| 271 | 20250305 | 140300 | 563132918300 | 191900 | 191800 | 191900 | 191700 | 15140 |
| 272 | 20250305 | 140200 | 560229125600 | 191700 | 191650 | 191800 | 191600 | 6076 |
| 273 | 20250305 | 140100 | 559064359600 | 191600 | 191700 | 191700 | 191600 | 3900 |
| 274 | 20250305 | 140000 | 558316797250 | 191700 | 191600 | 191700 | 191600 | 2292 |
| 275 | 20250305 | 135900 | 557877476800 | 191700 | 191600 | 191700 | 191600 | 2969 |
| 276 | 20250305 | 135800 | 557308405850 | 191700 | 191700 | 191700 | 191600 | 4150 |
| 277 | 20250305 | 135700 | 556512998250 | 191600 | 191700 | 191800 | 191600 | 10620 |
| 278 | 20250305 | 135600 | 554476852300 | 191700 | 191600 | 191800 | 191500 | 12092 |
| 279 | 20250305 | 135500 | 552158777100 | 191600 | 191600 | 191600 | 191500 | 4540 |
| 280 | 20250305 | 135400 | 551289084600 | 191600 | 191400 | 191600 | 191400 | 3084 |
| 281 | 20250305 | 135300 | 550698427550 | 191500 | 191700 | 191700 | 191400 | 9367 |
| 282 | 20250305 | 135200 | 548904078000 | 191700 | 191600 | 191800 | 191600 | 14492 |
| 283 | 20250305 | 135100 | 546125807950 | 191600 | 191700 | 191700 | 191600 | 3561 |
| 284 | 20250305 | 135000 | 545443233450 | 191600 | 191700 | 191700 | 191600 | 2607 |
| 285 | 20250305 | 134900 | 544943545050 | 191700 | 191400 | 191700 | 191200 | 23921 |
| 286 | 20250305 | 134800 | 540364100050 | 191300 | 191300 | 191400 | 191300 | 1377 |
| 287 | 20250305 | 134700 | 540100565700 | 191400 | 191350 | 191400 | 191300 | 4981 |
| 288 | 20250305 | 134600 | 539147231850 | 191400 | 191300 | 191400 | 191300 | 1704 |
| 289 | 20250305 | 134500 | 538821183150 | 191400 | 191300 | 191400 | 191300 | 2750 |
| 290 | 20250305 | 134400 | 538294918400 | 191400 | 191300 | 191400 | 191300 | 1426 |
| 291 | 20250305 | 134300 | 538022028700 | 191400 | 191400 | 191400 | 191300 | 3470 |
| 292 | 20250305 | 134200 | 537358022850 | 191400 | 191200 | 191400 | 191200 | 7423 |
| 293 | 20250305 | 134100 | 535937802350 | 191300 | 191200 | 191300 | 191200 | 1601 |
| 294 | 20250305 | 134000 | 535631588250 | 191300 | 191200 | 191300 | 191100 | 6815 |
| 295 | 20250305 | 133900 | 534328970300 | 191200 | 191300 | 191300 | 191100 | 4592 |
| 296 | 20250305 | 133800 | 533450948050 | 191200 | 191300 | 191400 | 191200 | 3282 |
| 297 | 20250305 | 133700 | 532823094800 | 191400 | 191300 | 191400 | 191300 | 8567 |
| 298 | 20250305 | 133600 | 531183983300 | 191400 | 191300 | 191400 | 191200 | 6080 |
| 299 | 20250305 | 133500 | 530020647650 | 191200 | 191300 | 191300 | 191200 | 2085 |
| 300 | 20250305 | 133400 | 529621834450 | 191200 | 191300 | 191300 | 191200 | 2782 |
| 301 | 20250305 | 133300 | 529089663700 | 191300 | 191300 | 191300 | 191200 | 1691 |
| 302 | 20250305 | 133200 | 528766220250 | 191300 | 191200 | 191300 | 191100 | 3700 |
| 303 | 20250305 | 133100 | 528058738650 | 191100 | 191150 | 191200 | 191100 | 3203 |
| 304 | 20250305 | 133000 | 527446354850 | 191200 | 191200 | 191300 | 191100 | 3425 |
| 305 | 20250305 | 132900 | 526791559000 | 191200 | 191300 | 191300 | 191100 | 7327 |
| 306 | 20250305 | 132800 | 525390604550 | 191200 | 191200 | 191300 | 191200 | 1639 |
| 307 | 20250305 | 132700 | 525077127050 | 191200 | 191300 | 191300 | 191200 | 2483 |
| 308 | 20250305 | 132600 | 524602264350 | 191300 | 191300 | 191400 | 191200 | 4991 |
| 309 | 20250305 | 132500 | 523647543150 | 191300 | 191100 | 191400 | 191100 | 7423 |
| 310 | 20250305 | 132400 | 522227770750 | 191200 | 191200 | 191300 | 191100 | 4117 |
| 311 | 20250305 | 132300 | 521440673100 | 191100 | 191300 | 191300 | 191100 | 7577 |
| 312 | 20250305 | 132200 | 519991942050 | 191300 | 191100 | 191300 | 191100 | 5418 |
| 313 | 20250305 | 132100 | 518956038050 | 191100 | 191100 | 191200 | 191100 | 2432 |
| 314 | 20250305 | 132000 | 518491176950 | 191100 | 191200 | 191300 | 191000 | 6301 |
| 315 | 20250305 | 131900 | 517286836750 | 191100 | 191400 | 191400 | 191100 | 6194 |
| 316 | 20250305 | 131800 | 516101958600 | 191400 | 191300 | 191400 | 191100 | 4238 |
| 317 | 20250305 | 131700 | 515291345200 | 191300 | 191300 | 191400 | 191200 | 5818 |
| 318 | 20250305 | 131600 | 514178659850 | 191300 | 191500 | 191600 | 191200 | 9783 |
| 319 | 20250305 | 131500 | 512305553250 | 191600 | 191700 | 191800 | 191500 | 10493 |
| 320 | 20250305 | 131400 | 510294543950 | 191700 | 191800 | 191800 | 191700 | 4714 |
| 321 | 20250305 | 131300 | 509390422350 | 191700 | 191800 | 191900 | 191700 | 13201 |
| 322 | 20250305 | 131200 | 506858382850 | 191800 | 191800 | 191800 | 191700 | 12188 |
| 323 | 20250305 | 131100 | 504521311000 | 191800 | 191550 | 191800 | 191550 | 16789 |
| 324 | 20250305 | 131000 | 501303095000 | 191600 | 191600 | 191700 | 191500 | 8500 |
| 325 | 20250305 | 130900 | 499674443150 | 191700 | 191500 | 191700 | 191500 | 6801 |
| 326 | 20250305 | 130800 | 498371264550 | 191500 | 191700 | 191700 | 191500 | 10382 |
| 327 | 20250305 | 130700 | 496382016700 | 191700 | 191600 | 191700 | 191500 | 11050 |
| 328 | 20250305 | 130600 | 494264470800 | 191600 | 191550 | 191600 | 191500 | 5405 |
| 329 | 20250305 | 130500 | 493229082400 | 191550 | 191600 | 191600 | 191500 | 1958 |
| 330 | 20250305 | 130400 | 492854058800 | 191500 | 191700 | 191700 | 191500 | 9224 |
| 331 | 20250305 | 130300 | 491086629750 | 191700 | 191400 | 191700 | 191300 | 17744 |
| 332 | 20250305 | 130200 | 487688625150 | 191300 | 191400 | 191500 | 191300 | 15851 |
| 333 | 20250305 | 130100 | 484654562750 | 191400 | 190900 | 191400 | 190800 | 25645 |
| 334 | 20250305 | 130000 | 479753056200 | 190800 | 190850 | 190900 | 190800 | 2467 |
| 335 | 20250305 | 125900 | 479282290700 | 190850 | 191000 | 191000 | 190800 | 8286 |
| 336 | 20250305 | 125800 | 477700507350 | 191000 | 190900 | 191000 | 190900 | 5611 |
| 337 | 20250305 | 125700 | 476629001800 | 190900 | 190800 | 191000 | 190800 | 7808 |
| 338 | 20250305 | 125600 | 475138512350 | 190900 | 190900 | 190900 | 190800 | 4970 |
| 339 | 20250305 | 125500 | 474190165200 | 190900 | 190700 | 190900 | 190600 | 15904 |
| 340 | 20250305 | 125400 | 471156289800 | 190700 | 190400 | 190700 | 190300 | 8706 |
| 341 | 20250305 | 125300 | 469497679700 | 190300 | 190300 | 190400 | 190300 | 4113 |
| 342 | 20250305 | 125200 | 468714627800 | 190300 | 190300 | 190400 | 190200 | 2800 |
| 343 | 20250305 | 125100 | 468181771350 | 190300 | 190200 | 190300 | 190100 | 2920 |
| 344 | 20250305 | 125000 | 467626370950 | 190150 | 190400 | 190400 | 190000 | 6748 |
| 345 | 20250305 | 124900 | 466342625300 | 190400 | 190400 | 190400 | 190300 | 2762 |
| 346 | 20250305 | 124800 | 465816907550 | 190400 | 190200 | 190400 | 190200 | 3914 |
| 347 | 20250305 | 124700 | 465072254000 | 190200 | 190000 | 190300 | 190000 | 5287 |
| 348 | 20250305 | 124600 | 464066952400 | 190100 | 190050 | 190100 | 190000 | 397 |
| 349 | 20250305 | 124500 | 463991488700 | 190000 | 190000 | 190200 | 189900 | 10366 |
| 350 | 20250305 | 124400 | 462021747300 | 190000 | 189900 | 190000 | 189800 | 5232 |
| 351 | 20250305 | 124300 | 461028163250 | 189900 | 190000 | 190100 | 189900 | 7082 |
| 352 | 20250305 | 124200 | 459682700650 | 190100 | 190100 | 190100 | 190000 | 867 |
| 353 | 20250305 | 124100 | 459517946200 | 190000 | 190000 | 190100 | 189900 | 3201 |
| 354 | 20250305 | 124000 | 458909698850 | 190000 | 189700 | 190000 | 189600 | 9473 |
| 355 | 20250305 | 123900 | 457111544350 | 189700 | 189700 | 189700 | 189600 | 1044 |
| 356 | 20250305 | 123800 | 456913565750 | 189700 | 189750 | 189800 | 189600 | 4129 |
| 357 | 20250305 | 123700 | 456130264900 | 189750 | 189700 | 189800 | 189700 | 2931 |
| 358 | 20250305 | 123600 | 455574031300 | 189800 | 189800 | 189800 | 189700 | 1460 |
| 359 | 20250305 | 123500 | 455297032800 | 189700 | 189900 | 189900 | 189700 | 5718 |
| 360 | 20250305 | 123400 | 454211677250 | 189900 | 190000 | 190000 | 189900 | 961 |
| 361 | 20250305 | 123300 | 454029155100 | 189900 | 189900 | 190000 | 189900 | 2032 |
| 362 | 20250305 | 123200 | 453643158500 | 189900 | 190000 | 190000 | 189900 | 843 |
| 363 | 20250305 | 123100 | 453483007900 | 189900 | 190000 | 190000 | 189800 | 2066 |
| 364 | 20250305 | 123000 | 453090547400 | 189900 | 190000 | 190000 | 189600 | 5619 |
| 365 | 20250305 | 122900 | 452023898550 | 190000 | 190100 | 190100 | 189900 | 3201 |
| 366 | 20250305 | 122800 | 451415684100 | 190000 | 190000 | 190100 | 190000 | 2784 |
| 367 | 20250305 | 122700 | 450886687200 | 190100 | 190100 | 190200 | 190000 | 3761 |
| 368 | 20250305 | 122600 | 450171730650 | 190100 | 190100 | 190200 | 190100 | 2457 |
| 369 | 20250305 | 122500 | 449704446950 | 190100 | 190200 | 190300 | 190100 | 3209 |
| 370 | 20250305 | 122400 | 449094079750 | 190200 | 190400 | 190500 | 190200 | 15322 |
| 371 | 20250305 | 122300 | 446177063100 | 190400 | 190350 | 190400 | 190300 | 2206 |
| 372 | 20250305 | 122200 | 445757211250 | 190400 | 190300 | 190500 | 190300 | 7758 |
| 373 | 20250305 | 122100 | 444280047050 | 190400 | 190300 | 190400 | 190300 | 1588 |
| 374 | 20250305 | 122000 | 443977808700 | 190300 | 190500 | 190500 | 190300 | 5497 |
| 375 | 20250305 | 121900 | 442931322850 | 190500 | 190500 | 190500 | 190400 | 2247 |
| 376 | 20250305 | 121800 | 442503356550 | 190500 | 190400 | 190500 | 190300 | 4908 |
| 377 | 20250305 | 121700 | 441568873450 | 190500 | 190400 | 190500 | 190300 | 3256 |
| 378 | 20250305 | 121600 | 440948975950 | 190400 | 190100 | 190400 | 190100 | 4710 |
| 379 | 20250305 | 121500 | 440052713750 | 190200 | 190100 | 190200 | 190100 | 1281 |
| 380 | 20250305 | 121400 | 439809142800 | 190200 | 190250 | 190300 | 190100 | 3155 |
| 381 | 20250305 | 121300 | 439209025400 | 190200 | 190000 | 190300 | 189900 | 5724 |
| 382 | 20250305 | 121200 | 438121073450 | 190000 | 189900 | 190000 | 189900 | 1404 |
| 383 | 20250305 | 121100 | 437854332900 | 189900 | 189600 | 190100 | 189600 | 4222 |
| 384 | 20250305 | 121000 | 437052435850 | 189600 | 189900 | 189950 | 189500 | 6346 |
| 385 | 20250305 | 120900 | 435848411400 | 189900 | 190100 | 190150 | 189900 | 5467 |
| 386 | 20250305 | 120800 | 434809476050 | 190100 | 190100 | 190150 | 190100 | 2473 |
| 387 | 20250305 | 120700 | 434339333050 | 190100 | 190150 | 190150 | 190100 | 4072 |
| 388 | 20250305 | 120600 | 433565205250 | 190150 | 190150 | 190200 | 190100 | 2145 |
| 389 | 20250305 | 120500 | 433157424350 | 190150 | 190200 | 190300 | 190100 | 2157 |
| 390 | 20250305 | 120400 | 432747300650 | 190200 | 190000 | 190300 | 190000 | 3622 |
| 391 | 20250305 | 120300 | 432058600700 | 190000 | 190100 | 190200 | 190000 | 3260 |
| 392 | 20250305 | 120200 | 431439083450 | 190100 | 190300 | 190500 | 190100 | 4496 |
| 393 | 20250305 | 120100 | 430583441950 | 190300 | 189900 | 190300 | 189900 | 10233 |
| 394 | 20250305 | 120000 | 428639333850 | 190000 | 190000 | 190100 | 189700 | 20225 |
| 395 | 20250305 | 115900 | 424798864650 | 190100 | 190500 | 190500 | 190000 | 13795 |
| 396 | 20250305 | 115800 | 422174298150 | 190500 | 191000 | 191000 | 190400 | 32978 |
| 397 | 20250305 | 115700 | 415886994950 | 191000 | 190850 | 191000 | 190800 | 12850 |
| 398 | 20250305 | 115600 | 413433949400 | 190850 | 190800 | 191100 | 190700 | 34641 |
| 399 | 20250305 | 115500 | 406820252300 | 190700 | 190400 | 190800 | 190200 | 31122 |
| 400 | 20250305 | 115400 | 400888960500 | 190400 | 190050 | 190400 | 190000 | 10511 |
| 401 | 20250305 | 115300 | 398889899500 | 190000 | 190000 | 190100 | 189900 | 7331 |
| 402 | 20250305 | 115200 | 397496895950 | 190100 | 190000 | 190100 | 189800 | 3841 |
| 403 | 20250305 | 115100 | 396767179900 | 190000 | 189850 | 190400 | 189850 | 37343 |
| 404 | 20250305 | 115000 | 389666424900 | 189900 | 189800 | 189900 | 189700 | 8105 |
| 405 | 20250305 | 114900 | 388127982400 | 189700 | 189800 | 189800 | 189600 | 3013 |
| 406 | 20250305 | 114800 | 387556346250 | 189800 | 189700 | 189800 | 189700 | 2916 |
| 407 | 20250305 | 114700 | 387003113300 | 189700 | 189700 | 189800 | 189650 | 5005 |
| 408 | 20250305 | 114600 | 386053599550 | 189800 | 189400 | 189800 | 189400 | 14408 |
| 409 | 20250305 | 114500 | 383322275200 | 189400 | 189500 | 189600 | 189400 | 8799 |
| 410 | 20250305 | 114400 | 381654919500 | 189500 | 189600 | 189600 | 189500 | 1391 |
| 411 | 20250305 | 114300 | 381391294700 | 189500 | 189650 | 189700 | 189500 | 6951 |
| 412 | 20250305 | 114200 | 380073291200 | 189700 | 189700 | 189700 | 189600 | 1555 |
| 413 | 20250305 | 114100 | 379778337150 | 189600 | 189500 | 189700 | 189500 | 1333 |
| 414 | 20250305 | 114000 | 379525557100 | 189600 | 189600 | 189600 | 189500 | 2173 |
| 415 | 20250305 | 113900 | 379113586600 | 189600 | 189550 | 189600 | 189500 | 1826 |
| 416 | 20250305 | 113800 | 378767488750 | 189500 | 189500 | 189700 | 189500 | 5658 |
| 417 | 20250305 | 113700 | 377695233750 | 189500 | 190200 | 190200 | 189500 | 20176 |
| 418 | 20250305 | 113600 | 373861934750 | 190200 | 190000 | 190200 | 190000 | 7287 |
| 419 | 20250305 | 113500 | 372476584300 | 190100 | 190000 | 190100 | 189900 | 10995 |
| 420 | 20250305 | 113400 | 370387189600 | 190000 | 190200 | 190300 | 189900 | 16305 |
| 421 | 20250305 | 113300 | 367286928050 | 190200 | 190200 | 190300 | 190100 | 12568 |
| 422 | 20250305 | 113200 | 364896540950 | 190200 | 189600 | 190200 | 189600 | 39931 |
| 423 | 20250305 | 113100 | 357310001850 | 189700 | 189600 | 189800 | 189500 | 17030 |
| 424 | 20250305 | 113000 | 354079938800 | 189600 | 189500 | 189700 | 189400 | 9484 |
| 425 | 20250305 | 112900 | 352282414550 | 189500 | 189200 | 189600 | 189200 | 10744 |
| 426 | 20250305 | 112800 | 350247320650 | 189300 | 189100 | 189300 | 189000 | 12105 |
| 427 | 20250305 | 112700 | 347958499100 | 189050 | 189000 | 189100 | 188900 | 6512 |
| 428 | 20250305 | 112600 | 346727590200 | 188900 | 188800 | 189000 | 188600 | 20630 |
| 429 | 20250305 | 112500 | 342832230650 | 188800 | 188900 | 188900 | 188800 | 2462 |
| 430 | 20250305 | 112400 | 342367303050 | 188900 | 188900 | 188900 | 188800 | 2436 |
| 431 | 20250305 | 112300 | 341907295450 | 188800 | 188900 | 188900 | 188700 | 4884 |
| 432 | 20250305 | 112200 | 340985158550 | 188800 | 188900 | 188900 | 188800 | 6512 |
| 433 | 20250305 | 112100 | 339755587050 | 188850 | 188600 | 188900 | 188400 | 20281 |
| 434 | 20250305 | 112000 | 335930017200 | 188500 | 188450 | 188700 | 188400 | 8937 |
| 435 | 20250305 | 111900 | 334245032500 | 188450 | 188300 | 188500 | 188300 | 4354 |
| 436 | 20250305 | 111800 | 333424782200 | 188400 | 188400 | 188500 | 188300 | 5865 |
| 437 | 20250305 | 111700 | 332319825750 | 188400 | 188200 | 188500 | 188100 | 8096 |
| 438 | 20250305 | 111600 | 330795499850 | 188100 | 188000 | 188200 | 188000 | 1218 |
| 439 | 20250305 | 111500 | 330566354800 | 188000 | 188000 | 188200 | 187700 | 30515 |
| 440 | 20250305 | 111400 | 324833399800 | 188000 | 187900 | 188000 | 187900 | 1499 |
| 441 | 20250305 | 111300 | 324551642200 | 187900 | 188100 | 188100 | 187900 | 4446 |
| 442 | 20250305 | 111200 | 323715851000 | 188100 | 188200 | 188300 | 188000 | 9151 |
| 443 | 20250305 | 111100 | 321994691000 | 188200 | 188300 | 188300 | 188100 | 5671 |
| 444 | 20250305 | 111000 | 320927343950 | 188250 | 188100 | 188300 | 188100 | 5468 |
| 445 | 20250305 | 110900 | 319898168150 | 188100 | 187900 | 188200 | 187800 | 17437 |
| 446 | 20250305 | 110800 | 316619168550 | 187800 | 187900 | 187900 | 187800 | 1334 |
| 447 | 20250305 | 110700 | 316368578400 | 187800 | 187800 | 187900 | 187700 | 10482 |
| 448 | 20250305 | 110600 | 314400618500 | 187800 | 187700 | 187900 | 187600 | 5257 |
| 449 | 20250305 | 110500 | 313413667250 | 187700 | 187400 | 187800 | 187300 | 12157 |
| 450 | 20250305 | 110400 | 311132542950 | 187400 | 187400 | 187400 | 187300 | 1256 |
| 451 | 20250305 | 110300 | 310897210150 | 187300 | 187400 | 187500 | 187200 | 7873 |
| 452 | 20250305 | 110200 | 309422579450 | 187400 | 187200 | 187400 | 187100 | 6740 |
| 453 | 20250305 | 110100 | 308160819600 | 187200 | 187500 | 187500 | 187200 | 5649 |
| 454 | 20250305 | 110000 | 307102489900 | 187400 | 187400 | 187500 | 187400 | 1126 |
| 455 | 20250305 | 105900 | 306891412500 | 187400 | 187500 | 187600 | 187400 | 2806 |
| 456 | 20250305 | 105800 | 306365259150 | 187500 | 187700 | 187800 | 187500 | 7168 |
| 457 | 20250305 | 105700 | 305020457150 | 187700 | 187600 | 187800 | 187600 | 6349 |
| 458 | 20250305 | 105600 | 303828848650 | 187600 | 187600 | 187900 | 187600 | 7337 |
| 459 | 20250305 | 105500 | 302451134050 | 187600 | 187700 | 187800 | 187500 | 10779 |
| 460 | 20250305 | 105400 | 300429083200 | 187700 | 187800 | 187900 | 187700 | 7450 |
| 461 | 20250305 | 105300 | 299029532900 | 187900 | 187600 | 187900 | 187600 | 11926 |
| 462 | 20250305 | 105200 | 296789973950 | 187600 | 187700 | 187900 | 187600 | 6140 |
| 463 | 20250305 | 105100 | 295636853650 | 187700 | 187600 | 187900 | 187600 | 6655 |
| 464 | 20250305 | 105000 | 294387379150 | 187700 | 187800 | 187900 | 187500 | 8316 |
| 465 | 20250305 | 104900 | 292826611650 | 187900 | 187500 | 187900 | 187400 | 14020 |
| 466 | 20250305 | 104800 | 290196578450 | 187500 | 187400 | 187500 | 187400 | 1967 |
| 467 | 20250305 | 104700 | 289827880300 | 187400 | 187300 | 187500 | 187300 | 4586 |
| 468 | 20250305 | 104600 | 288968540500 | 187200 | 187100 | 187300 | 187100 | 2714 |
| 469 | 20250305 | 104500 | 288460521100 | 187200 | 187300 | 187400 | 187100 | 6551 |
| 470 | 20250305 | 104400 | 287233839550 | 187400 | 187300 | 187400 | 187300 | 1364 |
| 471 | 20250305 | 104300 | 286978308550 | 187400 | 187500 | 187500 | 187300 | 3782 |
| 472 | 20250305 | 104200 | 286269633200 | 187500 | 187450 | 187500 | 187400 | 4787 |
| 473 | 20250305 | 104100 | 285372407550 | 187500 | 187400 | 187500 | 187300 | 4526 |
| 474 | 20250305 | 104000 | 284524227200 | 187300 | 187200 | 187400 | 187200 | 5702 |
| 475 | 20250305 | 103900 | 283456262750 | 187200 | 187300 | 187500 | 187200 | 6180 |
| 476 | 20250305 | 103800 | 282298495900 | 187400 | 187400 | 187500 | 187300 | 6058 |
| 477 | 20250305 | 103700 | 281163440550 | 187500 | 187500 | 187500 | 187400 | 3144 |
| 478 | 20250305 | 103600 | 280574042250 | 187500 | 187300 | 187500 | 187300 | 3359 |
| 479 | 20250305 | 103500 | 279944591200 | 187400 | 187400 | 187400 | 187300 | 2083 |
| 480 | 20250305 | 103400 | 279554282900 | 187300 | 187100 | 187400 | 187100 | 2549 |
| 481 | 20250305 | 103300 | 279076999500 | 187200 | 187000 | 187200 | 186900 | 4736 |
| 482 | 20250305 | 103200 | 278191369950 | 186900 | 187200 | 187400 | 186700 | 14351 |
| 483 | 20250305 | 103100 | 275508734250 | 187300 | 187300 | 187500 | 186800 | 22381 |
| 484 | 20250305 | 103000 | 271322553600 | 187250 | 187500 | 187800 | 187250 | 7079 |
| 485 | 20250305 | 102900 | 269994693350 | 187500 | 187700 | 187900 | 187400 | 7026 |
| 486 | 20250305 | 102800 | 268675681800 | 187800 | 188100 | 188200 | 187600 | 14178 |
| 487 | 20250305 | 102700 | 266011320000 | 188100 | 188100 | 188200 | 188000 | 5401 |
| 488 | 20250305 | 102600 | 264995402650 | 188100 | 187800 | 188100 | 187700 | 6784 |
| 489 | 20250305 | 102500 | 263720557300 | 187800 | 187400 | 187800 | 187400 | 2862 |
| 490 | 20250305 | 102400 | 263183740700 | 187500 | 187200 | 187500 | 187200 | 3627 |
| 491 | 20250305 | 102300 | 262504111150 | 187200 | 187300 | 187300 | 187000 | 6222 |
| 492 | 20250305 | 102200 | 261339673450 | 187300 | 187300 | 187400 | 187200 | 4970 |
| 493 | 20250305 | 102100 | 260408793200 | 187200 | 187000 | 187300 | 187000 | 3246 |
| 494 | 20250305 | 102000 | 259801280600 | 187100 | 187200 | 187200 | 187000 | 6173 |
| 495 | 20250305 | 101900 | 258646630900 | 187200 | 187200 | 187200 | 187100 | 2288 |
| 496 | 20250305 | 101800 | 258218419450 | 187200 | 187200 | 187300 | 187100 | 3804 |
| 497 | 20250305 | 101700 | 257506359050 | 187200 | 187300 | 187600 | 187200 | 13186 |
| 498 | 20250305 | 101600 | 255036282450 | 187300 | 187000 | 187300 | 187000 | 2773 |
| 499 | 20250305 | 101500 | 254517288450 | 187000 | 187000 | 187100 | 186800 | 7264 |
| 500 | 20250305 | 101400 | 253158977000 | 187000 | 187200 | 187200 | 186900 | 8106 |
| 501 | 20250305 | 101300 | 251643122250 | 187100 | 187200 | 187200 | 187100 | 4209 |
| 502 | 20250305 | 101200 | 250855507000 | 187200 | 187200 | 187200 | 187100 | 5007 |
| 503 | 20250305 | 101100 | 249918557800 | 187200 | 187200 | 187200 | 187100 | 2556 |
| 504 | 20250305 | 101000 | 249440203000 | 187200 | 187300 | 187400 | 187200 | 10694 |
| 505 | 20250305 | 100900 | 247437395300 | 187300 | 187200 | 187400 | 187200 | 6716 |
| 506 | 20250305 | 100800 | 246179304400 | 187200 | 187200 | 187300 | 187100 | 2671 |
| 507 | 20250305 | 100700 | 245679312150 | 187200 | 187000 | 187300 | 187000 | 10098 |
| 508 | 20250305 | 100600 | 243790290350 | 187000 | 187000 | 187100 | 186900 | 3416 |
| 509 | 20250305 | 100500 | 243151339150 | 187000 | 186650 | 187100 | 186650 | 7470 |
| 510 | 20250305 | 100400 | 241755250850 | 186650 | 186800 | 187000 | 186600 | 8920 |
| 511 | 20250305 | 100300 | 240089179000 | 186800 | 186800 | 186800 | 186600 | 11394 |
| 512 | 20250305 | 100200 | 237962059800 | 186700 | 187000 | 187200 | 186700 | 13117 |
| 513 | 20250305 | 100100 | 235509979550 | 187000 | 187400 | 187400 | 186900 | 21804 |
| 514 | 20250305 | 100000 | 231429493700 | 187300 | 188000 | 188300 | 187300 | 36805 |
| 515 | 20250305 | 095900 | 224518155550 | 188100 | 188400 | 188400 | 188000 | 8564 |
| 516 | 20250305 | 095800 | 222906279150 | 188400 | 188350 | 188400 | 188300 | 2536 |
| 517 | 20250305 | 095700 | 222428539700 | 188400 | 188600 | 188600 | 188300 | 4886 |
| 518 | 20250305 | 095600 | 221507553550 | 188600 | 188450 | 188600 | 188400 | 3386 |
| 519 | 20250305 | 095500 | 220869339450 | 188450 | 188500 | 188500 | 188300 | 5969 |
| 520 | 20250305 | 095400 | 219744708850 | 188500 | 188450 | 188600 | 188400 | 7046 |
| 521 | 20250305 | 095300 | 218416479750 | 188500 | 188600 | 188600 | 188400 | 4656 |
| 522 | 20250305 | 095200 | 217538713750 | 188600 | 188250 | 188600 | 188200 | 3862 |
| 523 | 20250305 | 095100 | 216811244900 | 188300 | 188200 | 188300 | 188200 | 2772 |
| 524 | 20250305 | 095000 | 216289417200 | 188200 | 188400 | 188500 | 188100 | 6626 |
| 525 | 20250305 | 094900 | 215041292950 | 188500 | 188300 | 188600 | 188300 | 6629 |
| 526 | 20250305 | 094800 | 213791882300 | 188400 | 188200 | 188500 | 188100 | 6399 |
| 527 | 20250305 | 094700 | 212587207100 | 188150 | 188300 | 188300 | 188100 | 2768 |
| 528 | 20250305 | 094600 | 212066339400 | 188300 | 188200 | 188300 | 187900 | 9303 |
| 529 | 20250305 | 094500 | 210316373600 | 188200 | 188100 | 188200 | 188000 | 3950 |
| 530 | 20250305 | 094400 | 209573333950 | 188100 | 188500 | 188500 | 188000 | 9330 |
| 531 | 20250305 | 094300 | 207817359650 | 188400 | 188300 | 188500 | 188200 | 3074 |
| 532 | 20250305 | 094200 | 207238258500 | 188300 | 188200 | 188300 | 188100 | 3998 |
| 533 | 20250305 | 094100 | 206485762250 | 188100 | 188000 | 188200 | 187900 | 9388 |
| 534 | 20250305 | 094000 | 204720282800 | 187900 | 188000 | 188100 | 187900 | 8291 |
| 535 | 20250305 | 093900 | 203161884150 | 188100 | 188100 | 188100 | 188000 | 2787 |
| 536 | 20250305 | 093800 | 202637741050 | 188000 | 188200 | 188300 | 188000 | 11226 |
| 537 | 20250305 | 093700 | 200526350750 | 188200 | 188200 | 188300 | 187900 | 20074 |
| 538 | 20250305 | 093600 | 196750898750 | 188200 | 188500 | 188600 | 188200 | 15998 |
| 539 | 20250305 | 093500 | 193737533900 | 188600 | 188700 | 189100 | 188500 | 9079 |
| 540 | 20250305 | 093400 | 192024224900 | 188700 | 188800 | 188800 | 188600 | 8617 |
| 541 | 20250305 | 093300 | 190398571450 | 188700 | 189250 | 189300 | 188700 | 12425 |
| 542 | 20250305 | 093200 | 188050831650 | 189250 | 189300 | 189400 | 189000 | 8334 |
| 543 | 20250305 | 093100 | 186474034700 | 189300 | 189500 | 189500 | 188800 | 22133 |
| 544 | 20250305 | 093000 | 182286934700 | 189500 | 189000 | 189500 | 188900 | 7145 |
| 545 | 20250305 | 092900 | 180935312750 | 188900 | 188700 | 189000 | 188700 | 3690 |
| 546 | 20250305 | 092800 | 180238542100 | 188700 | 188500 | 188900 | 188400 | 11057 |
| 547 | 20250305 | 092700 | 178153041350 | 188400 | 188800 | 188800 | 188400 | 16601 |
| 548 | 20250305 | 092600 | 175022535150 | 188700 | 188900 | 189000 | 188700 | 9020 |
| 549 | 20250305 | 092500 | 173319241900 | 188850 | 188950 | 189000 | 188800 | 5845 |
| 550 | 20250305 | 092400 | 172214907600 | 188900 | 189100 | 189300 | 188700 | 18585 |
| 551 | 20250305 | 092300 | 168703649200 | 189000 | 189200 | 189200 | 189000 | 5443 |
| 552 | 20250305 | 092200 | 167674393050 | 189100 | 189000 | 189200 | 189000 | 12036 |
| 553 | 20250305 | 092100 | 165398782150 | 189000 | 189300 | 189300 | 188900 | 15907 |
| 554 | 20250305 | 092000 | 162391740300 | 189300 | 189400 | 189400 | 189100 | 11963 |
| 555 | 20250305 | 091900 | 160128123000 | 189300 | 189000 | 189400 | 189000 | 8465 |
| 556 | 20250305 | 091800 | 158526299600 | 189100 | 189700 | 190000 | 189000 | 22579 |
| 557 | 20250305 | 091700 | 154248138600 | 189800 | 189800 | 190000 | 189600 | 15861 |
| 558 | 20250305 | 091600 | 151239467200 | 189800 | 189500 | 190100 | 189400 | 27312 |
| 559 | 20250305 | 091500 | 146057320700 | 189500 | 190700 | 190700 | 189500 | 27655 |
| 560 | 20250305 | 091400 | 140802767350 | 190700 | 190800 | 190900 | 190600 | 14830 |
| 561 | 20250305 | 091300 | 137972860600 | 190900 | 191400 | 191600 | 190800 | 36390 |
| 562 | 20250305 | 091200 | 131014807750 | 191400 | 191800 | 191800 | 191100 | 20765 |
| 563 | 20250305 | 091100 | 127037514400 | 191800 | 191700 | 191900 | 191550 | 36133 |
| 564 | 20250305 | 091000 | 120109445400 | 191600 | 190600 | 191800 | 190600 | 51010 |
| 565 | 20250305 | 090900 | 110354376400 | 190600 | 191000 | 191000 | 190300 | 30466 |
| 566 | 20250305 | 090800 | 104544878950 | 191000 | 190400 | 191000 | 190400 | 48838 |
| 567 | 20250305 | 090700 | 95227086550 | 190400 | 190000 | 190500 | 189800 | 46965 |
| 568 | 20250305 | 090600 | 86296594200 | 190000 | 190100 | 190100 | 189900 | 16967 |
| 569 | 20250305 | 090500 | 83072576550 | 190000 | 189900 | 190100 | 189400 | 45252 |
| 570 | 20250305 | 090400 | 74483777150 | 189800 | 190300 | 190300 | 189800 | 37992 |
| 571 | 20250305 | 090300 | 67264620300 | 190200 | 189800 | 190400 | 189700 | 41688 |
| 572 | 20250305 | 090200 | 59341520350 | 189800 | 188850 | 189900 | 188300 | 72352 |
| 573 | 20250305 | 090100 | 45654133050 | 188900 | 188400 | 189200 | 188400 | 50971 |
| 574 | 20250305 | 090000 | 36024632600 | 188400 | 188200 | 189200 | 188200 | 191065 |