33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 3 | 20250305 | 182900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 4 | 20250305 | 182800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 5 | 20250305 | 182700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 6 | 20250305 | 182600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 7 | 20250305 | 182500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 8 | 20250305 | 182400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 9 | 20250305 | 182300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 10 | 20250305 | 182200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 11 | 20250305 | 182100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 12 | 20250305 | 182000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 13 | 20250305 | 181900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 14 | 20250305 | 181800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 15 | 20250305 | 181700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 16 | 20250305 | 181600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 17 | 20250305 | 181500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 18 | 20250305 | 181400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 19 | 20250305 | 181300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 20 | 20250305 | 181200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 21 | 20250305 | 181100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 22 | 20250305 | 181000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 23 | 20250305 | 180900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 24 | 20250305 | 180800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 25 | 20250305 | 180700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 26 | 20250305 | 180600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 27 | 20250305 | 180500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 28 | 20250305 | 180400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 29 | 20250305 | 180300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 30 | 20250305 | 180200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 31 | 20250305 | 180100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 32 | 20250305 | 180000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 33 | 20250305 | 175900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 34 | 20250305 | 175800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 35 | 20250305 | 175700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 36 | 20250305 | 175600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 37 | 20250305 | 175500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 38 | 20250305 | 175400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 39 | 20250305 | 175300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 40 | 20250305 | 175200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 41 | 20250305 | 175100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 42 | 20250305 | 175000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 43 | 20250305 | 174900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 44 | 20250305 | 174800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 45 | 20250305 | 174700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 46 | 20250305 | 174600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 47 | 20250305 | 174500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 48 | 20250305 | 174400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 49 | 20250305 | 174300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 50 | 20250305 | 174200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 51 | 20250305 | 174100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 52 | 20250305 | 174000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 53 | 20250305 | 173900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 54 | 20250305 | 173800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 55 | 20250305 | 173700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 56 | 20250305 | 173600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 57 | 20250305 | 173500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 58 | 20250305 | 173400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 59 | 20250305 | 173300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 60 | 20250305 | 173200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 61 | 20250305 | 173100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 62 | 20250305 | 173000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 63 | 20250305 | 172900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 64 | 20250305 | 172800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 65 | 20250305 | 172700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 66 | 20250305 | 172600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 67 | 20250305 | 172500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 68 | 20250305 | 172400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 69 | 20250305 | 172300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 70 | 20250305 | 172200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 71 | 20250305 | 172100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 72 | 20250305 | 172000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 73 | 20250305 | 171900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 74 | 20250305 | 171800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 75 | 20250305 | 171700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 76 | 20250305 | 171600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 77 | 20250305 | 171500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 78 | 20250305 | 171400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 79 | 20250305 | 171300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 80 | 20250305 | 171200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 81 | 20250305 | 171100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 82 | 20250305 | 171000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 83 | 20250305 | 170900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 84 | 20250305 | 170800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 85 | 20250305 | 170700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 86 | 20250305 | 170600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 87 | 20250305 | 170500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 88 | 20250305 | 170400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 89 | 20250305 | 170300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 90 | 20250305 | 170200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 91 | 20250305 | 170100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 92 | 20250305 | 170000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 93 | 20250305 | 165900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 94 | 20250305 | 165800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 95 | 20250305 | 165700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 96 | 20250305 | 165600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 97 | 20250305 | 165500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 98 | 20250305 | 165400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 99 | 20250305 | 165300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 100 | 20250305 | 165200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 101 | 20250305 | 165100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 102 | 20250305 | 165000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 103 | 20250305 | 164900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 104 | 20250305 | 164800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 105 | 20250305 | 164700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 106 | 20250305 | 164600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 107 | 20250305 | 164500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 108 | 20250305 | 164400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 109 | 20250305 | 164300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 110 | 20250305 | 164200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 111 | 20250305 | 164100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 112 | 20250305 | 164000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 113 | 20250305 | 163900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 114 | 20250305 | 163800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 115 | 20250305 | 163700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 116 | 20250305 | 163600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 117 | 20250305 | 163500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 118 | 20250305 | 163400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 119 | 20250305 | 163300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 120 | 20250305 | 163200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 121 | 20250305 | 163100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 122 | 20250305 | 163000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 123 | 20250305 | 162900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 124 | 20250305 | 162800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 125 | 20250305 | 162700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 126 | 20250305 | 162600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 127 | 20250305 | 162500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 128 | 20250305 | 162400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 129 | 20250305 | 162300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 130 | 20250305 | 162200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 131 | 20250305 | 162100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 132 | 20250305 | 162000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 133 | 20250305 | 161900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 134 | 20250305 | 161800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 135 | 20250305 | 161700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 136 | 20250305 | 161600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 137 | 20250305 | 161500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 138 | 20250305 | 161400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 139 | 20250305 | 161300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 140 | 20250305 | 161200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 141 | 20250305 | 161100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 142 | 20250305 | 161000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 143 | 20250305 | 160900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 144 | 20250305 | 160800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 145 | 20250305 | 160700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 146 | 20250305 | 160600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 147 | 20250305 | 160500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 148 | 20250305 | 160400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 149 | 20250305 | 160300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 150 | 20250305 | 160200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 151 | 20250305 | 160100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 152 | 20250305 | 160000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 4432 |
| 153 | 20250305 | 155900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 154 | 20250305 | 155800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 155 | 20250305 | 155700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 156 | 20250305 | 155600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 157 | 20250305 | 155500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 158 | 20250305 | 155400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 159 | 20250305 | 155300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 160 | 20250305 | 155200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 161 | 20250305 | 155100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 162 | 20250305 | 155000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 163 | 20250305 | 154900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 164 | 20250305 | 154800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 165 | 20250305 | 154700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 166 | 20250305 | 154600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 167 | 20250305 | 154500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 168 | 20250305 | 154400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 169 | 20250305 | 154300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 170 | 20250305 | 154200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 171 | 20250305 | 154100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 172 | 20250305 | 154000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 173 | 20250305 | 153900 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 174 | 20250305 | 153800 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 175 | 20250305 | 153700 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 176 | 20250305 | 153600 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 177 | 20250305 | 153500 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 178 | 20250305 | 153400 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 179 | 20250305 | 153300 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 180 | 20250305 | 153200 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 181 | 20250305 | 153100 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 182 | 20250305 | 153000 | 93160038750 | 192900 | 192900 | 192900 | 192900 | 8864 |
| 183 | 20250305 | 152900 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 184 | 20250305 | 152800 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 185 | 20250305 | 152700 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 186 | 20250305 | 152600 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 187 | 20250305 | 152500 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 188 | 20250305 | 152400 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 189 | 20250305 | 152300 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 190 | 20250305 | 152200 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 191 | 20250305 | 152100 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 192 | 20250305 | 152000 | 92305105950 | 192700 | 192700 | 192700 | 192700 | 0 |
| 193 | 20250305 | 151900 | 92305105950 | 192700 | 192750 | 192800 | 192600 | 309 |
| 194 | 20250305 | 151800 | 92245564700 | 192800 | 192600 | 192800 | 192600 | 262 |
| 195 | 20250305 | 151700 | 92195074200 | 192600 | 192600 | 192700 | 192500 | 505 |
| 196 | 20250305 | 151600 | 92097813950 | 192600 | 192800 | 192900 | 192600 | 335 |
| 197 | 20250305 | 151500 | 92033266050 | 192800 | 193000 | 193000 | 192800 | 285 |
| 198 | 20250305 | 151400 | 91978284450 | 192900 | 192600 | 193000 | 192600 | 1977 |
| 199 | 20250305 | 151300 | 91597278400 | 192700 | 192800 | 192800 | 192600 | 478 |
| 200 | 20250305 | 151200 | 91505156100 | 192800 | 192800 | 192900 | 192700 | 301 |
| 201 | 20250305 | 151100 | 91447118950 | 192800 | 192800 | 192900 | 192800 | 476 |
| 202 | 20250305 | 151000 | 91355339050 | 192800 | 192800 | 192900 | 192700 | 207 |
| 203 | 20250305 | 150900 | 91315424650 | 192800 | 192800 | 192900 | 192800 | 316 |
| 204 | 20250305 | 150800 | 91254493350 | 192900 | 192950 | 193000 | 192900 | 262 |
| 205 | 20250305 | 150700 | 91203935200 | 192900 | 192900 | 193000 | 192900 | 179 |
| 206 | 20250305 | 150600 | 91169394800 | 192900 | 193000 | 193100 | 192800 | 141 |
| 207 | 20250305 | 150500 | 91142193900 | 193000 | 192700 | 193100 | 192700 | 229 |
| 208 | 20250305 | 150400 | 91098037000 | 192700 | 193200 | 193200 | 192700 | 483 |
| 209 | 20250305 | 150300 | 91004800700 | 193200 | 193200 | 193300 | 193200 | 43 |
| 210 | 20250305 | 150200 | 90996493000 | 193200 | 193200 | 193300 | 193100 | 382 |
| 211 | 20250305 | 150100 | 90922672900 | 193100 | 193200 | 193200 | 193100 | 109 |
| 212 | 20250305 | 150000 | 90901616700 | 193200 | 193200 | 193500 | 193200 | 343 |
| 213 | 20250305 | 145900 | 90835336400 | 193200 | 193700 | 193700 | 193200 | 1047 |
| 214 | 20250305 | 145800 | 90632780700 | 193600 | 193700 | 193700 | 193600 | 29 |
| 215 | 20250305 | 145700 | 90627165600 | 193600 | 193600 | 193700 | 193600 | 49 |
| 216 | 20250305 | 145600 | 90617678200 | 193600 | 193600 | 193600 | 193500 | 153 |
| 217 | 20250305 | 145500 | 90588066300 | 193600 | 193600 | 193700 | 193500 | 81 |
| 218 | 20250305 | 145400 | 90572384800 | 193600 | 193500 | 193600 | 193300 | 262 |
| 219 | 20250305 | 145300 | 90521692400 | 193500 | 193500 | 193500 | 193300 | 50 |
| 220 | 20250305 | 145200 | 90512023200 | 193500 | 193700 | 193700 | 193100 | 345 |
| 221 | 20250305 | 145100 | 90445319400 | 193800 | 193800 | 193900 | 193600 | 776 |
| 222 | 20250305 | 145000 | 90294942200 | 193800 | 193700 | 193800 | 193600 | 294 |
| 223 | 20250305 | 144900 | 90237998300 | 193600 | 193300 | 193700 | 193300 | 644 |
| 224 | 20250305 | 144800 | 90113370200 | 193300 | 193400 | 193400 | 193300 | 89 |
| 225 | 20250305 | 144700 | 90096164300 | 193400 | 193300 | 193400 | 193100 | 152 |
| 226 | 20250305 | 144600 | 90066782300 | 193100 | 193200 | 193300 | 193100 | 193 |
| 227 | 20250305 | 144500 | 90029490400 | 193300 | 193400 | 193400 | 193200 | 223 |
| 228 | 20250305 | 144400 | 89986378700 | 193400 | 193300 | 193500 | 193300 | 38 |
| 229 | 20250305 | 144300 | 89979030700 | 193400 | 193400 | 193400 | 193300 | 112 |
| 230 | 20250305 | 144200 | 89957372900 | 193400 | 193300 | 193400 | 193200 | 245 |
| 231 | 20250305 | 144100 | 89909997600 | 193300 | 193100 | 193400 | 193000 | 264 |
| 232 | 20250305 | 144000 | 89859008600 | 193200 | 193200 | 193300 | 193100 | 173 |
| 233 | 20250305 | 143900 | 89825583500 | 193300 | 193100 | 193400 | 193100 | 349 |
| 234 | 20250305 | 143800 | 89758132100 | 193300 | 193100 | 193300 | 193100 | 248 |
| 235 | 20250305 | 143700 | 89710223400 | 193100 | 193100 | 193200 | 193100 | 30 |
| 236 | 20250305 | 143600 | 89704429300 | 193100 | 193200 | 193300 | 193100 | 276 |
| 237 | 20250305 | 143500 | 89651125700 | 193200 | 193100 | 193200 | 193100 | 181 |
| 238 | 20250305 | 143400 | 89616163800 | 193100 | 193200 | 193200 | 193000 | 136 |
| 239 | 20250305 | 143300 | 89589895500 | 193100 | 192800 | 193200 | 192800 | 781 |
| 240 | 20250305 | 143200 | 89439186800 | 192900 | 192600 | 192900 | 192600 | 143 |
| 241 | 20250305 | 143100 | 89411623900 | 192800 | 192900 | 192900 | 192600 | 131 |
| 242 | 20250305 | 143000 | 89386376600 | 192900 | 192900 | 192900 | 192800 | 107 |
| 243 | 20250305 | 142900 | 89365743600 | 192900 | 192600 | 193000 | 192600 | 725 |
| 244 | 20250305 | 142800 | 89225977000 | 192600 | 192700 | 192700 | 192500 | 116 |
| 245 | 20250305 | 142700 | 89203635600 | 192700 | 192400 | 192800 | 192400 | 361 |
| 246 | 20250305 | 142600 | 89134100700 | 192600 | 192400 | 192600 | 192400 | 171 |
| 247 | 20250305 | 142500 | 89101184300 | 192400 | 192200 | 192400 | 192200 | 604 |
| 248 | 20250305 | 142400 | 88985047500 | 192200 | 192300 | 192400 | 192200 | 301 |
| 249 | 20250305 | 142300 | 88927166800 | 192300 | 192300 | 192300 | 192200 | 125 |
| 250 | 20250305 | 142200 | 88903136400 | 192300 | 192200 | 192300 | 192000 | 480 |
| 251 | 20250305 | 142100 | 88810914750 | 192200 | 192300 | 192400 | 192100 | 247 |
| 252 | 20250305 | 142000 | 88763438250 | 192300 | 192000 | 192500 | 192000 | 621 |
| 253 | 20250305 | 141900 | 88644108750 | 192000 | 192400 | 192500 | 191700 | 1816 |
| 254 | 20250305 | 141800 | 88295273550 | 192500 | 192800 | 193050 | 192400 | 638 |
| 255 | 20250305 | 141700 | 88172386450 | 192700 | 192600 | 192900 | 192500 | 680 |
| 256 | 20250305 | 141600 | 88041449200 | 192600 | 192600 | 192600 | 192500 | 244 |
| 257 | 20250305 | 141500 | 87994476800 | 192600 | 192700 | 192700 | 192500 | 519 |
| 258 | 20250305 | 141400 | 87894516200 | 192700 | 192700 | 192900 | 192600 | 621 |
| 259 | 20250305 | 141300 | 87774866400 | 192700 | 193600 | 193700 | 192600 | 2940 |
| 260 | 20250305 | 141200 | 87207463850 | 193700 | 193700 | 193700 | 193600 | 81 |
| 261 | 20250305 | 141100 | 87191775350 | 193650 | 193900 | 193900 | 193650 | 148 |
| 262 | 20250305 | 141000 | 87163095000 | 193800 | 193900 | 193900 | 193800 | 27 |
| 263 | 20250305 | 140900 | 87157860700 | 193900 | 193800 | 194000 | 193700 | 158 |
| 264 | 20250305 | 140800 | 87127230400 | 193800 | 193750 | 193900 | 193700 | 237 |
| 265 | 20250305 | 140700 | 87081311400 | 193800 | 193800 | 193800 | 193700 | 39 |
| 266 | 20250305 | 140600 | 87073754150 | 193800 | 193600 | 193800 | 193600 | 150 |
| 267 | 20250305 | 140500 | 87044702650 | 193700 | 193750 | 193800 | 193700 | 68 |
| 268 | 20250305 | 140400 | 87031525100 | 193700 | 193500 | 193700 | 193500 | 86 |
| 269 | 20250305 | 140300 | 87014877500 | 193500 | 193800 | 193800 | 193500 | 157 |
| 270 | 20250305 | 140200 | 86984495300 | 193500 | 193800 | 193800 | 193500 | 250 |
| 271 | 20250305 | 140100 | 86936092600 | 193700 | 193900 | 193900 | 193600 | 176 |
| 272 | 20250305 | 140000 | 86901994700 | 193700 | 194000 | 194000 | 193700 | 169 |
| 273 | 20250305 | 135900 | 86869240500 | 193900 | 194000 | 194000 | 193900 | 22 |
| 274 | 20250305 | 135800 | 86864974100 | 194000 | 193800 | 194100 | 193800 | 309 |
| 275 | 20250305 | 135700 | 86805029000 | 193700 | 193900 | 193900 | 193700 | 215 |
| 276 | 20250305 | 135600 | 86763356400 | 193800 | 193800 | 193900 | 193700 | 81 |
| 277 | 20250305 | 135500 | 86747660000 | 193900 | 193900 | 194000 | 193800 | 63 |
| 278 | 20250305 | 135400 | 86735443300 | 193900 | 193800 | 194000 | 193700 | 152 |
| 279 | 20250305 | 135300 | 86705986800 | 193700 | 193700 | 193800 | 193600 | 100 |
| 280 | 20250305 | 135200 | 86686617800 | 193600 | 193800 | 193800 | 193600 | 252 |
| 281 | 20250305 | 135100 | 86637789800 | 194000 | 194100 | 194100 | 193800 | 147 |
| 282 | 20250305 | 135000 | 86609297500 | 193800 | 194000 | 194100 | 193800 | 251 |
| 283 | 20250305 | 134900 | 86560616700 | 194000 | 194000 | 194200 | 193900 | 243 |
| 284 | 20250305 | 134800 | 86513453800 | 193900 | 193700 | 194100 | 193700 | 258 |
| 285 | 20250305 | 134700 | 86463423500 | 193700 | 193600 | 193700 | 193500 | 116 |
| 286 | 20250305 | 134600 | 86440957600 | 193600 | 193950 | 194150 | 193400 | 1491 |
| 287 | 20250305 | 134500 | 86151820900 | 193950 | 193800 | 194000 | 193700 | 1199 |
| 288 | 20250305 | 134400 | 85919373850 | 193800 | 193800 | 193800 | 193700 | 63 |
| 289 | 20250305 | 134300 | 85907168450 | 193700 | 193800 | 193900 | 193700 | 415 |
| 290 | 20250305 | 134200 | 85826744150 | 193800 | 193500 | 193800 | 193400 | 850 |
| 291 | 20250305 | 134100 | 85662124350 | 193500 | 193300 | 193500 | 193300 | 162 |
| 292 | 20250305 | 134000 | 85630804100 | 193300 | 193500 | 193500 | 193300 | 611 |
| 293 | 20250305 | 133900 | 85512612700 | 193500 | 193700 | 193700 | 193500 | 219 |
| 294 | 20250305 | 133800 | 85470205400 | 193600 | 193500 | 193700 | 193500 | 127 |
| 295 | 20250305 | 133700 | 85445609400 | 193500 | 193600 | 193700 | 193500 | 401 |
| 296 | 20250305 | 133600 | 85368004550 | 193600 | 193700 | 193700 | 193600 | 163 |
| 297 | 20250305 | 133500 | 85336446900 | 193600 | 193600 | 193700 | 193600 | 240 |
| 298 | 20250305 | 133400 | 85289976350 | 193700 | 193600 | 193700 | 193600 | 88 |
| 299 | 20250305 | 133300 | 85272937700 | 193500 | 193500 | 193600 | 193500 | 465 |
| 300 | 20250305 | 133200 | 85182939800 | 193500 | 193400 | 193500 | 193400 | 500 |
| 301 | 20250305 | 133100 | 85086238500 | 193400 | 193100 | 193400 | 193000 | 364 |
| 302 | 20250305 | 133000 | 85015922500 | 193100 | 193100 | 193200 | 193000 | 451 |
| 303 | 20250305 | 132900 | 84928865100 | 193100 | 193150 | 193300 | 193100 | 508 |
| 304 | 20250305 | 132800 | 84830755650 | 193150 | 193200 | 193200 | 193100 | 192 |
| 305 | 20250305 | 132700 | 84793663400 | 193200 | 193200 | 193300 | 193100 | 266 |
| 306 | 20250305 | 132600 | 84742274900 | 193200 | 193200 | 193200 | 193100 | 106 |
| 307 | 20250305 | 132500 | 84721795800 | 193200 | 193200 | 193300 | 193200 | 50 |
| 308 | 20250305 | 132400 | 84712132500 | 193200 | 193400 | 193400 | 193200 | 291 |
| 309 | 20250305 | 132300 | 84655886400 | 193350 | 193300 | 193400 | 193200 | 238 |
| 310 | 20250305 | 132200 | 84609900450 | 193400 | 193400 | 193400 | 193200 | 61 |
| 311 | 20250305 | 132100 | 84598103950 | 193400 | 193400 | 193400 | 193200 | 382 |
| 312 | 20250305 | 132000 | 84524278750 | 193400 | 193300 | 193400 | 193300 | 199 |
| 313 | 20250305 | 131900 | 84485806850 | 193300 | 192700 | 193400 | 192700 | 983 |
| 314 | 20250305 | 131800 | 84296004950 | 192800 | 192800 | 192900 | 192800 | 33 |
| 315 | 20250305 | 131700 | 84289642250 | 192800 | 192900 | 192900 | 192700 | 204 |
| 316 | 20250305 | 131600 | 84250320150 | 192900 | 192800 | 192900 | 192700 | 125 |
| 317 | 20250305 | 131500 | 84226219350 | 192800 | 192800 | 193000 | 192700 | 132 |
| 318 | 20250305 | 131400 | 84200776300 | 192800 | 193000 | 193000 | 192700 | 442 |
| 319 | 20250305 | 131300 | 84115594800 | 192800 | 193000 | 193100 | 192800 | 390 |
| 320 | 20250305 | 131200 | 84040353200 | 193000 | 192900 | 193100 | 192900 | 402 |
| 321 | 20250305 | 131100 | 83962786350 | 192700 | 192900 | 192900 | 192700 | 637 |
| 322 | 20250305 | 131000 | 83840013550 | 192900 | 192900 | 193000 | 192700 | 609 |
| 323 | 20250305 | 130900 | 83722558550 | 193000 | 193100 | 193100 | 192900 | 230 |
| 324 | 20250305 | 130800 | 83678167850 | 193000 | 193000 | 193100 | 193000 | 158 |
| 325 | 20250305 | 130700 | 83647672750 | 193000 | 193100 | 193100 | 193000 | 409 |
| 326 | 20250305 | 130600 | 83568709650 | 193100 | 192600 | 193100 | 192500 | 1170 |
| 327 | 20250305 | 130500 | 83343156750 | 192700 | 192750 | 192750 | 192600 | 469 |
| 328 | 20250305 | 130400 | 83252811050 | 192700 | 192700 | 192800 | 192600 | 508 |
| 329 | 20250305 | 130300 | 83154931950 | 192700 | 192900 | 192900 | 192700 | 311 |
| 330 | 20250305 | 130200 | 83094977900 | 192900 | 192900 | 193000 | 192900 | 258 |
| 331 | 20250305 | 130100 | 83045209600 | 192900 | 192900 | 193000 | 192900 | 96 |
| 332 | 20250305 | 130000 | 83026690100 | 192900 | 192900 | 193000 | 192900 | 122 |
| 333 | 20250305 | 125900 | 83003151500 | 192900 | 193000 | 193000 | 192900 | 35 |
| 334 | 20250305 | 125800 | 82996399600 | 193000 | 193000 | 193000 | 193000 | 100 |
| 335 | 20250305 | 125700 | 82977099600 | 193000 | 193000 | 193100 | 192900 | 320 |
| 336 | 20250305 | 125600 | 82915351600 | 192900 | 193100 | 193100 | 192900 | 508 |
| 337 | 20250305 | 125500 | 82817331100 | 193100 | 193000 | 193100 | 193000 | 203 |
| 338 | 20250305 | 125400 | 82778148900 | 193000 | 193200 | 193200 | 193000 | 238 |
| 339 | 20250305 | 125300 | 82732197800 | 193100 | 193100 | 193200 | 193100 | 62 |
| 340 | 20250305 | 125200 | 82720224500 | 193100 | 192900 | 193200 | 192900 | 184 |
| 341 | 20250305 | 125100 | 82684705900 | 192900 | 193000 | 193200 | 192900 | 275 |
| 342 | 20250305 | 125000 | 82631629400 | 193000 | 193200 | 193300 | 193000 | 171 |
| 343 | 20250305 | 124900 | 82598599200 | 193300 | 193400 | 193400 | 193200 | 597 |
| 344 | 20250305 | 124800 | 82483186700 | 193300 | 193100 | 193400 | 193100 | 453 |
| 345 | 20250305 | 124700 | 82395648800 | 193100 | 193000 | 193200 | 193000 | 386 |
| 346 | 20250305 | 124600 | 82321133300 | 193100 | 192700 | 193200 | 192600 | 510 |
| 347 | 20250305 | 124500 | 82222727000 | 192700 | 192700 | 193100 | 192400 | 2459 |
| 348 | 20250305 | 124400 | 81749065900 | 192800 | 193000 | 193100 | 192800 | 1259 |
| 349 | 20250305 | 124300 | 81506134600 | 193000 | 193200 | 193200 | 193000 | 560 |
| 350 | 20250305 | 124200 | 81398010450 | 193300 | 193200 | 193300 | 193100 | 299 |
| 351 | 20250305 | 124100 | 81340237750 | 193200 | 193600 | 193700 | 193200 | 749 |
| 352 | 20250305 | 124000 | 81195418050 | 193700 | 193400 | 193700 | 193400 | 429 |
| 353 | 20250305 | 123900 | 81112378350 | 193400 | 193400 | 193500 | 193400 | 136 |
| 354 | 20250305 | 123800 | 81086072250 | 193500 | 193500 | 193600 | 193400 | 216 |
| 355 | 20250305 | 123700 | 81044279450 | 193500 | 193300 | 193600 | 193300 | 255 |
| 356 | 20250305 | 123600 | 80994954550 | 193300 | 193500 | 193600 | 193300 | 366 |
| 357 | 20250305 | 123500 | 80924168950 | 193500 | 193500 | 193600 | 193500 | 81 |
| 358 | 20250305 | 123400 | 80908495050 | 193500 | 193600 | 193600 | 193400 | 72 |
| 359 | 20250305 | 123300 | 80894567350 | 193400 | 193500 | 193600 | 193400 | 142 |
| 360 | 20250305 | 123200 | 80867089350 | 193500 | 193400 | 193500 | 193400 | 158 |
| 361 | 20250305 | 123100 | 80836529650 | 193400 | 193500 | 193700 | 193400 | 175 |
| 362 | 20250305 | 123000 | 80802666850 | 193500 | 193700 | 193700 | 193400 | 686 |
| 363 | 20250305 | 122900 | 80669900850 | 193600 | 193900 | 193900 | 193600 | 307 |
| 364 | 20250305 | 122800 | 80610409250 | 193900 | 194200 | 194200 | 193800 | 624 |
| 365 | 20250305 | 122700 | 80489339550 | 194200 | 194200 | 194300 | 194200 | 94 |
| 366 | 20250305 | 122600 | 80471083950 | 194200 | 194200 | 194200 | 194200 | 37 |
| 367 | 20250305 | 122500 | 80463898550 | 194300 | 194300 | 194400 | 194300 | 264 |
| 368 | 20250305 | 122400 | 80412602950 | 194400 | 194900 | 195000 | 194400 | 389 |
| 369 | 20250305 | 122300 | 80336850050 | 194900 | 194200 | 195000 | 194100 | 1318 |
| 370 | 20250305 | 122200 | 80080405150 | 194200 | 194200 | 194300 | 194100 | 427 |
| 371 | 20250305 | 122100 | 79997479550 | 194200 | 193900 | 194200 | 193900 | 846 |
| 372 | 20250305 | 122000 | 79833340750 | 193800 | 194000 | 194000 | 193800 | 336 |
| 373 | 20250305 | 121900 | 79768179650 | 194000 | 194050 | 194100 | 194000 | 366 |
| 374 | 20250305 | 121800 | 79697170500 | 194050 | 194000 | 194100 | 194000 | 273 |
| 375 | 20250305 | 121700 | 79644206800 | 194000 | 193800 | 194000 | 193800 | 75 |
| 376 | 20250305 | 121600 | 79629665600 | 193800 | 193800 | 193900 | 193800 | 267 |
| 377 | 20250305 | 121500 | 79577906700 | 193700 | 193700 | 193800 | 193700 | 77 |
| 378 | 20250305 | 121400 | 79562987600 | 193800 | 193700 | 194000 | 193700 | 359 |
| 379 | 20250305 | 121300 | 79493404900 | 193700 | 193600 | 193700 | 193500 | 163 |
| 380 | 20250305 | 121200 | 79461847200 | 193500 | 193900 | 193900 | 193500 | 1343 |
| 381 | 20250305 | 121100 | 79201800100 | 193900 | 193400 | 194000 | 193400 | 639 |
| 382 | 20250305 | 121000 | 79078002300 | 193400 | 193600 | 193600 | 193300 | 1078 |
| 383 | 20250305 | 120900 | 78869467200 | 193500 | 193700 | 193750 | 193500 | 676 |
| 384 | 20250305 | 120800 | 78738604850 | 193800 | 193900 | 193900 | 193700 | 830 |
| 385 | 20250305 | 120700 | 78577749750 | 193800 | 193900 | 194100 | 193800 | 376 |
| 386 | 20250305 | 120600 | 78504849550 | 193800 | 193750 | 194100 | 193700 | 1598 |
| 387 | 20250305 | 120500 | 78195242300 | 193800 | 194200 | 194300 | 193800 | 1641 |
| 388 | 20250305 | 120400 | 77876872300 | 194200 | 194500 | 194600 | 194200 | 1008 |
| 389 | 20250305 | 120300 | 77680965000 | 194500 | 194400 | 194600 | 194300 | 563 |
| 390 | 20250305 | 120200 | 77571507600 | 194500 | 194600 | 194800 | 194400 | 961 |
| 391 | 20250305 | 120100 | 77384556700 | 194600 | 194700 | 194800 | 194500 | 1873 |
| 392 | 20250305 | 120000 | 77020019400 | 194700 | 195000 | 195100 | 194600 | 1380 |
| 393 | 20250305 | 115900 | 76751241400 | 195100 | 195000 | 195150 | 195000 | 482 |
| 394 | 20250305 | 115800 | 76657240250 | 195000 | 195500 | 195500 | 195000 | 1599 |
| 395 | 20250305 | 115700 | 76345148150 | 195500 | 195650 | 195700 | 195500 | 103 |
| 396 | 20250305 | 115600 | 76325001650 | 195600 | 195600 | 195700 | 195600 | 27 |
| 397 | 20250305 | 115500 | 76319719650 | 195600 | 195700 | 195700 | 195600 | 97 |
| 398 | 20250305 | 115400 | 76300736850 | 195600 | 195400 | 195600 | 195300 | 569 |
| 399 | 20250305 | 115300 | 76189519150 | 195300 | 195400 | 195400 | 195300 | 252 |
| 400 | 20250305 | 115200 | 76140295950 | 195400 | 195500 | 195600 | 195400 | 391 |
| 401 | 20250305 | 115100 | 76063877650 | 195500 | 195600 | 195700 | 195400 | 204 |
| 402 | 20250305 | 115000 | 76023986950 | 195600 | 195700 | 195700 | 195600 | 183 |
| 403 | 20250305 | 114900 | 75988184150 | 195700 | 195700 | 195800 | 195700 | 383 |
| 404 | 20250305 | 114800 | 75913212350 | 195900 | 196200 | 196300 | 195700 | 1420 |
| 405 | 20250305 | 114700 | 75634986050 | 196200 | 196300 | 196300 | 196200 | 210 |
| 406 | 20250305 | 114600 | 75593773800 | 196200 | 196100 | 196300 | 196100 | 277 |
| 407 | 20250305 | 114500 | 75539429000 | 196100 | 196000 | 196100 | 195900 | 324 |
| 408 | 20250305 | 114400 | 75475929400 | 195900 | 195900 | 196000 | 195800 | 505 |
| 409 | 20250305 | 114300 | 75377008500 | 195900 | 196150 | 196200 | 195900 | 628 |
| 410 | 20250305 | 114200 | 75253885850 | 196200 | 196400 | 196500 | 196000 | 1072 |
| 411 | 20250305 | 114100 | 75043489450 | 196500 | 196700 | 196800 | 195900 | 996 |
| 412 | 20250305 | 114000 | 74847853600 | 196800 | 196600 | 196900 | 196600 | 2508 |
| 413 | 20250305 | 113900 | 74354376800 | 196700 | 196200 | 196900 | 196200 | 6363 |
| 414 | 20250305 | 113800 | 73103970500 | 196200 | 196100 | 196200 | 196000 | 260 |
| 415 | 20250305 | 113700 | 73052968950 | 196100 | 196100 | 196200 | 196000 | 640 |
| 416 | 20250305 | 113600 | 72927452200 | 196100 | 195700 | 196200 | 195700 | 1457 |
| 417 | 20250305 | 113500 | 72641891050 | 195600 | 195600 | 195700 | 195400 | 373 |
| 418 | 20250305 | 113400 | 72568964150 | 195700 | 195900 | 195900 | 195700 | 288 |
| 419 | 20250305 | 113300 | 72512577950 | 195900 | 195300 | 195900 | 195300 | 3111 |
| 420 | 20250305 | 113200 | 71904206350 | 195200 | 195300 | 195300 | 195200 | 264 |
| 421 | 20250305 | 113100 | 71852657950 | 195200 | 194600 | 195200 | 194600 | 2599 |
| 422 | 20250305 | 113000 | 71345976150 | 194700 | 194600 | 194700 | 194300 | 1393 |
| 423 | 20250305 | 112900 | 71075034150 | 194650 | 194600 | 194700 | 194600 | 168 |
| 424 | 20250305 | 112800 | 71042340550 | 194600 | 194600 | 194700 | 194600 | 170 |
| 425 | 20250305 | 112700 | 71009250750 | 194600 | 194800 | 194900 | 194600 | 128 |
| 426 | 20250305 | 112600 | 70984323850 | 194800 | 194800 | 194800 | 194700 | 547 |
| 427 | 20250305 | 112500 | 70877769050 | 194700 | 194700 | 194800 | 194400 | 530 |
| 428 | 20250305 | 112400 | 70774599350 | 194700 | 194800 | 194800 | 194450 | 611 |
| 429 | 20250305 | 112300 | 70655741600 | 194400 | 194500 | 194800 | 194400 | 971 |
| 430 | 20250305 | 112200 | 70466799100 | 194400 | 194600 | 194600 | 194400 | 253 |
| 431 | 20250305 | 112100 | 70417594600 | 194600 | 194600 | 194700 | 194500 | 57 |
| 432 | 20250305 | 112000 | 70406502500 | 194500 | 194700 | 194700 | 194500 | 400 |
| 433 | 20250305 | 111900 | 70328665500 | 194700 | 194650 | 194800 | 194500 | 221 |
| 434 | 20250305 | 111800 | 70285625300 | 194500 | 194700 | 194800 | 194500 | 153 |
| 435 | 20250305 | 111700 | 70255847800 | 194700 | 194700 | 194800 | 194700 | 140 |
| 436 | 20250305 | 111600 | 70228581400 | 194800 | 194800 | 194800 | 194700 | 99 |
| 437 | 20250305 | 111500 | 70209300700 | 194800 | 194750 | 194800 | 194600 | 169 |
| 438 | 20250305 | 111400 | 70176394700 | 194700 | 194800 | 194800 | 194500 | 432 |
| 439 | 20250305 | 111300 | 70092293600 | 194800 | 194700 | 194900 | 194500 | 913 |
| 440 | 20250305 | 111200 | 69914612600 | 194700 | 194900 | 194900 | 194700 | 118 |
| 441 | 20250305 | 111100 | 69891621900 | 194600 | 195000 | 195000 | 194600 | 135 |
| 442 | 20250305 | 111000 | 69865323450 | 195000 | 195000 | 195000 | 194500 | 1187 |
| 443 | 20250305 | 110900 | 69634093850 | 195000 | 195100 | 195200 | 195000 | 398 |
| 444 | 20250305 | 110800 | 69556453250 | 195000 | 195000 | 195100 | 194700 | 689 |
| 445 | 20250305 | 110700 | 69422118300 | 194700 | 194900 | 195000 | 194700 | 397 |
| 446 | 20250305 | 110600 | 69344750900 | 195100 | 195100 | 195100 | 194600 | 500 |
| 447 | 20250305 | 110500 | 69247296600 | 195000 | 195400 | 195400 | 195000 | 91 |
| 448 | 20250305 | 110400 | 69229545200 | 195000 | 195500 | 195600 | 195000 | 594 |
| 449 | 20250305 | 110300 | 69113434850 | 195500 | 195900 | 195900 | 195400 | 506 |
| 450 | 20250305 | 110200 | 69014464950 | 195900 | 195400 | 196000 | 195000 | 1424 |
| 451 | 20250305 | 110100 | 68736039150 | 195400 | 195200 | 195400 | 195200 | 516 |
| 452 | 20250305 | 110000 | 68635223650 | 195100 | 194300 | 195200 | 194300 | 501 |
| 453 | 20250305 | 105900 | 68537572750 | 194300 | 195800 | 195800 | 194300 | 1257 |
| 454 | 20250305 | 105800 | 68292168850 | 195800 | 196100 | 196100 | 195800 | 356 |
| 455 | 20250305 | 105700 | 68222385400 | 196200 | 195900 | 196300 | 195900 | 1636 |
| 456 | 20250305 | 105600 | 67901500300 | 195900 | 195700 | 196000 | 195700 | 518 |
| 457 | 20250305 | 105500 | 67800049500 | 195700 | 195700 | 195800 | 195200 | 483 |
| 458 | 20250305 | 105400 | 67705613550 | 195900 | 195600 | 196100 | 195600 | 1068 |
| 459 | 20250305 | 105300 | 67496350250 | 195500 | 196000 | 196100 | 195400 | 451 |
| 460 | 20250305 | 105200 | 67408061650 | 196000 | 195900 | 196000 | 195900 | 1213 |
| 461 | 20250305 | 105100 | 67170339000 | 195900 | 195400 | 196000 | 195100 | 1784 |
| 462 | 20250305 | 105000 | 66821455300 | 195300 | 194600 | 195300 | 194600 | 945 |
| 463 | 20250305 | 104900 | 66637176700 | 194600 | 193800 | 195000 | 193700 | 2584 |
| 464 | 20250305 | 104800 | 66135231300 | 193800 | 193800 | 194000 | 193800 | 1245 |
| 465 | 20250305 | 104700 | 65893813300 | 193800 | 194600 | 194800 | 193800 | 2786 |
| 466 | 20250305 | 104600 | 65352750200 | 194600 | 194700 | 194700 | 194400 | 469 |
| 467 | 20250305 | 104500 | 65261504550 | 194600 | 194700 | 194800 | 194600 | 405 |
| 468 | 20250305 | 104400 | 65182656800 | 194700 | 194800 | 194800 | 194600 | 459 |
| 469 | 20250305 | 104300 | 65093284800 | 194800 | 194800 | 195000 | 194500 | 624 |
| 470 | 20250305 | 104200 | 64971739100 | 194900 | 194400 | 195000 | 194300 | 935 |
| 471 | 20250305 | 104100 | 64789772400 | 194400 | 194500 | 194800 | 194300 | 519 |
| 472 | 20250305 | 104000 | 64688832300 | 194400 | 194800 | 195200 | 194400 | 859 |
| 473 | 20250305 | 103900 | 64521571900 | 194800 | 194800 | 195200 | 194700 | 565 |
| 474 | 20250305 | 103800 | 64411469900 | 194900 | 194600 | 195300 | 194300 | 2271 |
| 475 | 20250305 | 103700 | 63969178800 | 194600 | 194600 | 194700 | 194550 | 197 |
| 476 | 20250305 | 103600 | 63930835650 | 194600 | 194800 | 194800 | 194500 | 621 |
| 477 | 20250305 | 103500 | 63809949950 | 194700 | 194600 | 194800 | 194500 | 456 |
| 478 | 20250305 | 103400 | 63721231250 | 194600 | 194600 | 194800 | 194500 | 480 |
| 479 | 20250305 | 103300 | 63627814050 | 194900 | 194600 | 194900 | 194600 | 1122 |
| 480 | 20250305 | 103200 | 63409277550 | 194600 | 194550 | 194800 | 194400 | 1439 |
| 481 | 20250305 | 103100 | 63129297450 | 194500 | 195300 | 195400 | 194500 | 2312 |
| 482 | 20250305 | 103000 | 62678806800 | 195300 | 195900 | 196200 | 195200 | 1626 |
| 483 | 20250305 | 102900 | 62360776200 | 195900 | 196600 | 196600 | 195700 | 1704 |
| 484 | 20250305 | 102800 | 62026452600 | 196300 | 196900 | 197100 | 196100 | 1815 |
| 485 | 20250305 | 102700 | 61669632850 | 196900 | 196500 | 197500 | 196300 | 16366 |
| 486 | 20250305 | 102600 | 58447036350 | 196400 | 196250 | 196500 | 196150 | 2170 |
| 487 | 20250305 | 102500 | 58021090600 | 196300 | 196200 | 196500 | 196200 | 2323 |
| 488 | 20250305 | 102400 | 57565031200 | 196200 | 196000 | 196300 | 196000 | 1114 |
| 489 | 20250305 | 102300 | 57346458900 | 196000 | 195900 | 196100 | 195500 | 1930 |
| 490 | 20250305 | 102200 | 56968236500 | 195900 | 195500 | 196000 | 195500 | 586 |
| 491 | 20250305 | 102100 | 56853474300 | 196100 | 195400 | 196200 | 195200 | 2153 |
| 492 | 20250305 | 102000 | 56431699200 | 195400 | 195700 | 196000 | 194800 | 1780 |
| 493 | 20250305 | 101900 | 56083664000 | 195800 | 195700 | 196300 | 195400 | 749 |
| 494 | 20250305 | 101800 | 55936904000 | 195400 | 196400 | 196600 | 195400 | 3963 |
| 495 | 20250305 | 101700 | 55158539550 | 196500 | 195200 | 196500 | 195200 | 7834 |
| 496 | 20250305 | 101600 | 53622735650 | 195100 | 195000 | 195200 | 194500 | 1096 |
| 497 | 20250305 | 101500 | 53409077750 | 195000 | 195400 | 195500 | 194900 | 1200 |
| 498 | 20250305 | 101400 | 53174767050 | 195400 | 195600 | 195700 | 195000 | 1903 |
| 499 | 20250305 | 101300 | 52802824550 | 195500 | 195300 | 195600 | 195200 | 2425 |
| 500 | 20250305 | 101200 | 52329021900 | 195300 | 194500 | 195400 | 194300 | 2948 |
| 501 | 20250305 | 101100 | 51754343450 | 194500 | 195100 | 195200 | 194400 | 1479 |
| 502 | 20250305 | 101000 | 51466323650 | 195200 | 194400 | 195200 | 194300 | 2394 |
| 503 | 20250305 | 100900 | 51000103250 | 194400 | 193900 | 194400 | 193700 | 2244 |
| 504 | 20250305 | 100800 | 50564408150 | 193900 | 194100 | 194600 | 193900 | 1988 |
| 505 | 20250305 | 100700 | 50178259950 | 194100 | 194300 | 194400 | 193900 | 2237 |
| 506 | 20250305 | 100600 | 49744097450 | 194400 | 194350 | 194600 | 194000 | 1930 |
| 507 | 20250305 | 100500 | 49369089300 | 194400 | 194600 | 194800 | 194200 | 1597 |
| 508 | 20250305 | 100400 | 49058514500 | 194500 | 195300 | 195400 | 194500 | 1778 |
| 509 | 20250305 | 100300 | 48712037900 | 195200 | 195500 | 195700 | 195100 | 1853 |
| 510 | 20250305 | 100200 | 48349945000 | 195400 | 195400 | 195800 | 195200 | 1438 |
| 511 | 20250305 | 100100 | 48068864250 | 195400 | 195700 | 195800 | 194600 | 2693 |
| 512 | 20250305 | 100000 | 47543813450 | 195700 | 195900 | 196400 | 195600 | 3577 |
| 513 | 20250305 | 095900 | 46842416300 | 195800 | 194800 | 196000 | 194700 | 4130 |
| 514 | 20250305 | 095800 | 46035351400 | 194800 | 196100 | 196200 | 194600 | 3417 |
| 515 | 20250305 | 095700 | 45367966200 | 196100 | 195200 | 196200 | 195200 | 4300 |
| 516 | 20250305 | 095600 | 44526110000 | 195000 | 195400 | 195600 | 195000 | 3335 |
| 517 | 20250305 | 095500 | 43874700100 | 195300 | 195950 | 196100 | 195000 | 4793 |
| 518 | 20250305 | 095400 | 42937477650 | 196000 | 196900 | 197000 | 195800 | 7843 |
| 519 | 20250305 | 095300 | 41395884400 | 196200 | 194400 | 197000 | 194300 | 16716 |
| 520 | 20250305 | 095200 | 38122220050 | 194500 | 193600 | 194500 | 193300 | 4575 |
| 521 | 20250305 | 095100 | 37235303200 | 193600 | 193700 | 193800 | 193400 | 1278 |
| 522 | 20250305 | 095000 | 36987906600 | 193700 | 194500 | 195000 | 193400 | 4277 |
| 523 | 20250305 | 094900 | 36157338250 | 195000 | 193300 | 195600 | 193200 | 18599 |
| 524 | 20250305 | 094800 | 32538033050 | 193300 | 192800 | 193400 | 192700 | 7589 |
| 525 | 20250305 | 094700 | 31073324350 | 192800 | 192200 | 192800 | 192100 | 4262 |
| 526 | 20250305 | 094600 | 30252658850 | 192200 | 191800 | 192200 | 191300 | 4293 |
| 527 | 20250305 | 094500 | 29428798050 | 191900 | 192000 | 192100 | 191700 | 1779 |
| 528 | 20250305 | 094400 | 29087291150 | 192000 | 192100 | 192200 | 191700 | 2313 |
| 529 | 20250305 | 094300 | 28643104100 | 192100 | 191400 | 192200 | 190900 | 4433 |
| 530 | 20250305 | 094200 | 27793106950 | 191400 | 191900 | 192300 | 191400 | 4510 |
| 531 | 20250305 | 094100 | 26927850750 | 191600 | 190800 | 192000 | 190700 | 15528 |
| 532 | 20250305 | 094000 | 23957080650 | 190900 | 190500 | 190900 | 190200 | 1869 |
| 533 | 20250305 | 093900 | 23600640250 | 190800 | 190400 | 190900 | 190400 | 1482 |
| 534 | 20250305 | 093800 | 23318007050 | 190400 | 190400 | 191000 | 190300 | 5906 |
| 535 | 20250305 | 093700 | 22191594650 | 190300 | 189600 | 190500 | 189500 | 1165 |
| 536 | 20250305 | 093600 | 21970241250 | 189600 | 190000 | 190000 | 189500 | 811 |
| 537 | 20250305 | 093500 | 21816312650 | 189800 | 190600 | 191000 | 189800 | 2450 |
| 538 | 20250305 | 093400 | 21349787750 | 190900 | 190000 | 191000 | 190000 | 4878 |
| 539 | 20250305 | 093300 | 20419410000 | 190000 | 189700 | 190700 | 189700 | 7453 |
| 540 | 20250305 | 093200 | 19001268650 | 189700 | 188800 | 189800 | 188700 | 3965 |
| 541 | 20250305 | 093100 | 18251310700 | 188800 | 187850 | 188800 | 187800 | 3056 |
| 542 | 20250305 | 093000 | 17675814100 | 187800 | 187300 | 187800 | 187200 | 645 |
| 543 | 20250305 | 092900 | 17554859800 | 187400 | 187200 | 187600 | 187200 | 1028 |
| 544 | 20250305 | 092800 | 17362142700 | 187100 | 187400 | 187400 | 187000 | 614 |
| 545 | 20250305 | 092700 | 17247168600 | 187400 | 187300 | 187500 | 187000 | 256 |
| 546 | 20250305 | 092600 | 17199198500 | 187300 | 186800 | 187300 | 186800 | 1373 |
| 547 | 20250305 | 092500 | 16942489900 | 186800 | 186500 | 186900 | 186300 | 516 |
| 548 | 20250305 | 092400 | 16846219600 | 186400 | 187000 | 187000 | 186400 | 2580 |
| 549 | 20250305 | 092300 | 16364612000 | 187000 | 187200 | 187550 | 186900 | 1879 |
| 550 | 20250305 | 092200 | 16012858050 | 187200 | 186900 | 187200 | 186800 | 367 |
| 551 | 20250305 | 092100 | 15944226450 | 186800 | 186800 | 187100 | 186700 | 708 |
| 552 | 20250305 | 092000 | 15811882850 | 186700 | 186800 | 187100 | 186600 | 1009 |
| 553 | 20250305 | 091900 | 15623436050 | 186700 | 186500 | 187100 | 186400 | 1837 |
| 554 | 20250305 | 091800 | 15280508050 | 186400 | 187700 | 187700 | 186400 | 2790 |
| 555 | 20250305 | 091700 | 14758571600 | 187800 | 187600 | 188000 | 187500 | 1345 |
| 556 | 20250305 | 091600 | 14506082900 | 187600 | 188200 | 188400 | 187600 | 1774 |
| 557 | 20250305 | 091500 | 14172779000 | 188200 | 188600 | 188600 | 187800 | 2128 |
| 558 | 20250305 | 091400 | 13772145600 | 188600 | 188300 | 189000 | 188300 | 1546 |
| 559 | 20250305 | 091300 | 13480475300 | 188200 | 189400 | 189400 | 188200 | 1662 |
| 560 | 20250305 | 091200 | 13166884400 | 188900 | 189100 | 189400 | 188900 | 2382 |
| 561 | 20250305 | 091100 | 12716400000 | 189200 | 189600 | 189900 | 188800 | 2153 |
| 562 | 20250305 | 091000 | 12309153200 | 189300 | 189600 | 190500 | 189200 | 6302 |
| 563 | 20250305 | 090900 | 11112564800 | 189600 | 189900 | 191000 | 189500 | 6315 |
| 564 | 20250305 | 090800 | 9910198800 | 190100 | 188100 | 190500 | 188100 | 9581 |
| 565 | 20250305 | 090700 | 8091598850 | 188100 | 187700 | 189900 | 187600 | 8545 |
| 566 | 20250305 | 090600 | 6479308950 | 187700 | 187400 | 187800 | 187000 | 3660 |
| 567 | 20250305 | 090500 | 5792558450 | 187200 | 188300 | 189100 | 187000 | 7757 |
| 568 | 20250305 | 090400 | 4332508150 | 187900 | 185500 | 188800 | 185100 | 7713 |
| 569 | 20250305 | 090300 | 2889341600 | 185500 | 184300 | 185500 | 184200 | 6220 |
| 570 | 20250305 | 090200 | 1738384050 | 184400 | 183900 | 184500 | 183800 | 3496 |
| 571 | 20250305 | 090100 | 1094735150 | 183800 | 183600 | 184300 | 181800 | 3281 |
| 572 | 20250305 | 090000 | 492815350 | 183600 | 181800 | 183800 | 181800 | 2204 |