34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 3 | 20250304 | 182900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 4 | 20250304 | 182800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 5 | 20250304 | 182700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 6 | 20250304 | 182600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 7 | 20250304 | 182500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 8 | 20250304 | 182400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 9 | 20250304 | 182300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 10 | 20250304 | 182200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 11 | 20250304 | 182100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 12 | 20250304 | 182000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 13 | 20250304 | 181900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 14 | 20250304 | 181800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 15 | 20250304 | 181700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 16 | 20250304 | 181600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 17 | 20250304 | 181500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 18 | 20250304 | 181400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 19 | 20250304 | 181300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 20 | 20250304 | 181200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 21 | 20250304 | 181100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 22 | 20250304 | 181000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 23 | 20250304 | 180900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 24 | 20250304 | 180800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 25 | 20250304 | 180700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 26 | 20250304 | 180600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 27 | 20250304 | 180500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 28 | 20250304 | 180400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 29 | 20250304 | 180300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 30 | 20250304 | 180200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 31 | 20250304 | 180100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 32 | 20250304 | 180000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 33 | 20250304 | 175900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 34 | 20250304 | 175800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 35 | 20250304 | 175700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 36 | 20250304 | 175600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 37 | 20250304 | 175500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 38 | 20250304 | 175400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 39 | 20250304 | 175300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 40 | 20250304 | 175200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 41 | 20250304 | 175100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 42 | 20250304 | 175000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 43 | 20250304 | 174900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 44 | 20250304 | 174800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 45 | 20250304 | 174700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 46 | 20250304 | 174600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 47 | 20250304 | 174500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 48 | 20250304 | 174400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 49 | 20250304 | 174300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 50 | 20250304 | 174200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 51 | 20250304 | 174100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 52 | 20250304 | 174000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 53 | 20250304 | 173900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 54 | 20250304 | 173800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 55 | 20250304 | 173700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 56 | 20250304 | 173600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 57 | 20250304 | 173500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 58 | 20250304 | 173400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 59 | 20250304 | 173300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 60 | 20250304 | 173200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 61 | 20250304 | 173100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 62 | 20250304 | 173000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 63 | 20250304 | 172900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 64 | 20250304 | 172800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 65 | 20250304 | 172700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 66 | 20250304 | 172600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 67 | 20250304 | 172500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 68 | 20250304 | 172400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 69 | 20250304 | 172300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 70 | 20250304 | 172200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 71 | 20250304 | 172100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 72 | 20250304 | 172000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 73 | 20250304 | 171900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 74 | 20250304 | 171800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 75 | 20250304 | 171700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 76 | 20250304 | 171600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 77 | 20250304 | 171500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 78 | 20250304 | 171400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 79 | 20250304 | 171300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 80 | 20250304 | 171200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 81 | 20250304 | 171100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 82 | 20250304 | 171000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 83 | 20250304 | 170900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 84 | 20250304 | 170800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 85 | 20250304 | 170700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 86 | 20250304 | 170600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 87 | 20250304 | 170500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 88 | 20250304 | 170400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 89 | 20250304 | 170300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 90 | 20250304 | 170200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 91 | 20250304 | 170100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 92 | 20250304 | 170000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 93 | 20250304 | 165900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 94 | 20250304 | 165800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 95 | 20250304 | 165700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 96 | 20250304 | 165600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 97 | 20250304 | 165500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 98 | 20250304 | 165400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 99 | 20250304 | 165300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 100 | 20250304 | 165200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 101 | 20250304 | 165100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 102 | 20250304 | 165000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 103 | 20250304 | 164900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 104 | 20250304 | 164800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 105 | 20250304 | 164700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 106 | 20250304 | 164600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 107 | 20250304 | 164500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 108 | 20250304 | 164400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 109 | 20250304 | 164300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 110 | 20250304 | 164200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 111 | 20250304 | 164100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 112 | 20250304 | 164000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 113 | 20250304 | 163900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 114 | 20250304 | 163800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 115 | 20250304 | 163700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 116 | 20250304 | 163600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 117 | 20250304 | 163500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 118 | 20250304 | 163400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 119 | 20250304 | 163300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 120 | 20250304 | 163200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 121 | 20250304 | 163100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 122 | 20250304 | 163000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 123 | 20250304 | 162900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 124 | 20250304 | 162800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 125 | 20250304 | 162700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 126 | 20250304 | 162600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 127 | 20250304 | 162500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 128 | 20250304 | 162400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 129 | 20250304 | 162300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 130 | 20250304 | 162200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 131 | 20250304 | 162100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 132 | 20250304 | 162000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 133 | 20250304 | 161900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 134 | 20250304 | 161800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 135 | 20250304 | 161700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 136 | 20250304 | 161600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 137 | 20250304 | 161500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 138 | 20250304 | 161400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 139 | 20250304 | 161300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 140 | 20250304 | 161200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 141 | 20250304 | 161100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 142 | 20250304 | 161000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 143 | 20250304 | 160900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 144 | 20250304 | 160800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 145 | 20250304 | 160700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 146 | 20250304 | 160600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 147 | 20250304 | 160500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 148 | 20250304 | 160400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 149 | 20250304 | 160300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 150 | 20250304 | 160200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 151 | 20250304 | 160100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 152 | 20250304 | 160000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 31327 |
| 153 | 20250304 | 155900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 154 | 20250304 | 155800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 155 | 20250304 | 155700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 156 | 20250304 | 155600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 157 | 20250304 | 155500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 158 | 20250304 | 155400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 159 | 20250304 | 155300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 160 | 20250304 | 155200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 161 | 20250304 | 155100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 162 | 20250304 | 155000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 163 | 20250304 | 154900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 164 | 20250304 | 154800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 165 | 20250304 | 154700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 166 | 20250304 | 154600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 167 | 20250304 | 154500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 168 | 20250304 | 154400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 169 | 20250304 | 154300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 170 | 20250304 | 154200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 171 | 20250304 | 154100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 172 | 20250304 | 154000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 173 | 20250304 | 153900 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 174 | 20250304 | 153800 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 175 | 20250304 | 153700 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 176 | 20250304 | 153600 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 177 | 20250304 | 153500 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 178 | 20250304 | 153400 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 179 | 20250304 | 153300 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 180 | 20250304 | 153200 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 181 | 20250304 | 153100 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 0 |
| 182 | 20250304 | 153000 | 324408498500 | 129800 | 129800 | 129800 | 129800 | 62654 |
| 183 | 20250304 | 152900 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 184 | 20250304 | 152800 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 185 | 20250304 | 152700 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 186 | 20250304 | 152600 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 187 | 20250304 | 152500 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 188 | 20250304 | 152400 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 189 | 20250304 | 152300 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 190 | 20250304 | 152200 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 191 | 20250304 | 152100 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 192 | 20250304 | 152000 | 320342253900 | 130000 | 130000 | 130000 | 130000 | 0 |
| 193 | 20250304 | 151900 | 320342253900 | 130000 | 129900 | 130100 | 129800 | 7193 |
| 194 | 20250304 | 151800 | 319407173450 | 129900 | 130000 | 130000 | 129800 | 7458 |
| 195 | 20250304 | 151700 | 318438193100 | 130000 | 130000 | 130100 | 129800 | 4904 |
| 196 | 20250304 | 151600 | 317800701550 | 130000 | 129900 | 130100 | 129800 | 5524 |
| 197 | 20250304 | 151500 | 317082809850 | 129900 | 129900 | 130000 | 129800 | 3286 |
| 198 | 20250304 | 151400 | 316655972450 | 129900 | 130000 | 130100 | 129900 | 2473 |
| 199 | 20250304 | 151300 | 316334397550 | 130000 | 129700 | 130100 | 129600 | 5425 |
| 200 | 20250304 | 151200 | 315629894700 | 129700 | 129800 | 129900 | 129700 | 2556 |
| 201 | 20250304 | 151100 | 315298248100 | 129800 | 129800 | 130000 | 129700 | 2414 |
| 202 | 20250304 | 151000 | 314984792850 | 129800 | 129900 | 130000 | 129700 | 3680 |
| 203 | 20250304 | 150900 | 314507172200 | 129900 | 129900 | 130000 | 129600 | 11424 |
| 204 | 20250304 | 150800 | 313024948800 | 129900 | 130100 | 130200 | 129900 | 4018 |
| 205 | 20250304 | 150700 | 312502502150 | 130000 | 130100 | 130200 | 130000 | 3803 |
| 206 | 20250304 | 150600 | 312007728850 | 130100 | 130100 | 130300 | 130000 | 2757 |
| 207 | 20250304 | 150500 | 311648943050 | 130100 | 130100 | 130200 | 129900 | 4731 |
| 208 | 20250304 | 150400 | 311033782250 | 130100 | 130000 | 130100 | 129900 | 3718 |
| 209 | 20250304 | 150300 | 310550535650 | 129900 | 130400 | 130400 | 129900 | 4687 |
| 210 | 20250304 | 150200 | 309940387950 | 130300 | 130200 | 130500 | 130200 | 6080 |
| 211 | 20250304 | 150100 | 309148052600 | 130200 | 130000 | 130200 | 129900 | 6851 |
| 212 | 20250304 | 150000 | 308256799750 | 130100 | 130200 | 130200 | 129900 | 6111 |
| 213 | 20250304 | 145900 | 307462162750 | 130150 | 130100 | 130300 | 130000 | 2754 |
| 214 | 20250304 | 145800 | 307103698450 | 130100 | 130300 | 130300 | 129800 | 15348 |
| 215 | 20250304 | 145700 | 305108120650 | 130200 | 130500 | 130500 | 130200 | 6930 |
| 216 | 20250304 | 145600 | 304205112550 | 130400 | 130500 | 130600 | 130400 | 2731 |
| 217 | 20250304 | 145500 | 303848708950 | 130500 | 130750 | 130800 | 130500 | 2954 |
| 218 | 20250304 | 145400 | 303462793100 | 130700 | 130800 | 130800 | 130600 | 1612 |
| 219 | 20250304 | 145300 | 303252046100 | 130800 | 130700 | 130900 | 130700 | 3756 |
| 220 | 20250304 | 145200 | 302760767800 | 130700 | 130700 | 130800 | 130600 | 3012 |
| 221 | 20250304 | 145100 | 302367077200 | 130800 | 130700 | 130900 | 130700 | 2448 |
| 222 | 20250304 | 145000 | 302046892850 | 130700 | 130700 | 130800 | 130600 | 1921 |
| 223 | 20250304 | 144900 | 301795744000 | 130700 | 130400 | 130700 | 130300 | 3616 |
| 224 | 20250304 | 144800 | 301323720800 | 130400 | 130700 | 130800 | 130400 | 9272 |
| 225 | 20250304 | 144700 | 300113544950 | 130700 | 131000 | 131000 | 130700 | 1457 |
| 226 | 20250304 | 144600 | 299923009350 | 130900 | 130800 | 131000 | 130700 | 8582 |
| 227 | 20250304 | 144500 | 298800361850 | 130800 | 131200 | 131300 | 130700 | 9509 |
| 228 | 20250304 | 144400 | 297555081350 | 131300 | 131200 | 131300 | 131100 | 4147 |
| 229 | 20250304 | 144300 | 297011059700 | 131300 | 131300 | 131300 | 131100 | 2463 |
| 230 | 20250304 | 144200 | 296687893200 | 131400 | 131300 | 131400 | 131100 | 5505 |
| 231 | 20250304 | 144100 | 295965520700 | 131300 | 131300 | 131400 | 131200 | 2293 |
| 232 | 20250304 | 144000 | 295664523350 | 131300 | 131400 | 131400 | 131100 | 2913 |
| 233 | 20250304 | 143900 | 295282146800 | 131400 | 131400 | 131500 | 131200 | 3785 |
| 234 | 20250304 | 143800 | 294785021750 | 131400 | 131500 | 131600 | 131300 | 4474 |
| 235 | 20250304 | 143700 | 294196935750 | 131600 | 131250 | 131700 | 131200 | 10698 |
| 236 | 20250304 | 143600 | 292790359000 | 131250 | 131400 | 131500 | 131200 | 4991 |
| 237 | 20250304 | 143500 | 292134749000 | 131400 | 131200 | 131400 | 131200 | 4761 |
| 238 | 20250304 | 143400 | 291509398200 | 131300 | 130800 | 131400 | 130800 | 9525 |
| 239 | 20250304 | 143300 | 290260653350 | 130800 | 130700 | 130900 | 130700 | 4412 |
| 240 | 20250304 | 143200 | 289683520150 | 130800 | 130700 | 130800 | 130500 | 6066 |
| 241 | 20250304 | 143100 | 288891089700 | 130600 | 130300 | 130700 | 130300 | 5146 |
| 242 | 20250304 | 143000 | 288219527400 | 130300 | 130600 | 130700 | 130300 | 4496 |
| 243 | 20250304 | 142900 | 287633139850 | 130600 | 130700 | 131100 | 130600 | 5196 |
| 244 | 20250304 | 142800 | 286953485900 | 130600 | 130900 | 131000 | 130600 | 4885 |
| 245 | 20250304 | 142700 | 286314729850 | 130900 | 131100 | 131500 | 130700 | 11689 |
| 246 | 20250304 | 142600 | 284781316450 | 131100 | 130800 | 131300 | 130700 | 12285 |
| 247 | 20250304 | 142500 | 283171208700 | 130900 | 130400 | 130900 | 130400 | 7230 |
| 248 | 20250304 | 142400 | 282226556550 | 130400 | 130400 | 130500 | 130000 | 20513 |
| 249 | 20250304 | 142300 | 279555358250 | 130300 | 131000 | 131100 | 130200 | 14611 |
| 250 | 20250304 | 142200 | 277648103550 | 131000 | 131000 | 131400 | 131000 | 7384 |
| 251 | 20250304 | 142100 | 276679143600 | 131000 | 131000 | 131200 | 130800 | 4367 |
| 252 | 20250304 | 142000 | 276106864850 | 130900 | 130900 | 131000 | 130700 | 15803 |
| 253 | 20250304 | 141900 | 274038940150 | 131000 | 131300 | 131300 | 130900 | 6596 |
| 254 | 20250304 | 141800 | 273173931950 | 131200 | 131350 | 131400 | 131200 | 4997 |
| 255 | 20250304 | 141700 | 272518025700 | 131400 | 131300 | 131600 | 131200 | 10399 |
| 256 | 20250304 | 141600 | 271151502950 | 131400 | 131200 | 131400 | 131200 | 5426 |
| 257 | 20250304 | 141500 | 270438988600 | 131300 | 131200 | 131500 | 130900 | 25806 |
| 258 | 20250304 | 141400 | 267054155000 | 131200 | 131400 | 131500 | 131200 | 18098 |
| 259 | 20250304 | 141300 | 264677428800 | 131500 | 131700 | 132000 | 131400 | 23835 |
| 260 | 20250304 | 141200 | 261539297450 | 131700 | 132200 | 132300 | 131700 | 11423 |
| 261 | 20250304 | 141100 | 260031734750 | 132200 | 132000 | 132300 | 132000 | 7912 |
| 262 | 20250304 | 141000 | 258986219100 | 132000 | 132700 | 132800 | 132000 | 6023 |
| 263 | 20250304 | 140900 | 258188926200 | 132700 | 132600 | 133000 | 132600 | 11508 |
| 264 | 20250304 | 140800 | 256660745200 | 132700 | 132300 | 132700 | 132100 | 11408 |
| 265 | 20250304 | 140700 | 255148905350 | 132300 | 132100 | 132300 | 131900 | 9531 |
| 266 | 20250304 | 140600 | 253889542450 | 132200 | 132000 | 132200 | 131800 | 11179 |
| 267 | 20250304 | 140500 | 252413309100 | 132200 | 132300 | 132600 | 131900 | 15358 |
| 268 | 20250304 | 140400 | 250382829500 | 132200 | 132600 | 132900 | 132200 | 9914 |
| 269 | 20250304 | 140300 | 249069401900 | 132600 | 132500 | 132600 | 132200 | 8855 |
| 270 | 20250304 | 140200 | 247896573550 | 132700 | 132500 | 132900 | 132300 | 12679 |
| 271 | 20250304 | 140100 | 246215295950 | 132500 | 133000 | 133100 | 131900 | 32985 |
| 272 | 20250304 | 140000 | 241844085350 | 133000 | 132800 | 133000 | 132600 | 13723 |
| 273 | 20250304 | 135900 | 240021211800 | 132800 | 132700 | 133000 | 132600 | 13448 |
| 274 | 20250304 | 135800 | 238234856750 | 132700 | 133100 | 133200 | 132700 | 12470 |
| 275 | 20250304 | 135700 | 236577712300 | 133100 | 132600 | 133300 | 132500 | 25677 |
| 276 | 20250304 | 135600 | 233164836500 | 132500 | 133300 | 133300 | 132500 | 23450 |
| 277 | 20250304 | 135500 | 230051640850 | 133200 | 133800 | 133900 | 133000 | 25419 |
| 278 | 20250304 | 135400 | 226659588100 | 133900 | 133600 | 133900 | 133400 | 26716 |
| 279 | 20250304 | 135300 | 223088809050 | 133600 | 133400 | 133700 | 133100 | 30863 |
| 280 | 20250304 | 135200 | 218970805700 | 133400 | 133800 | 134000 | 133400 | 42905 |
| 281 | 20250304 | 135100 | 213228520550 | 133800 | 132700 | 133800 | 132200 | 61553 |
| 282 | 20250304 | 135000 | 205037984700 | 132700 | 133100 | 133200 | 131900 | 48263 |
| 283 | 20250304 | 134900 | 198646109000 | 133100 | 133400 | 133500 | 132900 | 69518 |
| 284 | 20250304 | 134800 | 189375259750 | 133500 | 133500 | 133500 | 133500 | 0 |
| 285 | 20250304 | 134700 | 189375259750 | 133500 | 133500 | 133500 | 133500 | 0 |
| 286 | 20250304 | 134600 | 189375259750 | 133500 | 131800 | 133500 | 131800 | 110288 |
| 287 | 20250304 | 134500 | 174704720900 | 131800 | 131600 | 132000 | 131400 | 16433 |
| 288 | 20250304 | 134400 | 172540793850 | 131500 | 132100 | 132300 | 131500 | 24936 |
| 289 | 20250304 | 134300 | 169250067950 | 132100 | 131500 | 132700 | 131300 | 74770 |
| 290 | 20250304 | 134200 | 159365463350 | 131500 | 131600 | 132200 | 130900 | 55207 |
| 291 | 20250304 | 134100 | 152102844150 | 131500 | 131950 | 132500 | 131400 | 50729 |
| 292 | 20250304 | 134000 | 145408316300 | 131950 | 132200 | 132300 | 131700 | 40378 |
| 293 | 20250304 | 133900 | 140078542900 | 132100 | 131700 | 132600 | 131600 | 74637 |
| 294 | 20250304 | 133800 | 130216084750 | 131700 | 130800 | 132000 | 130700 | 66442 |
| 295 | 20250304 | 133700 | 121474367200 | 130800 | 131000 | 131400 | 130300 | 42345 |
| 296 | 20250304 | 133600 | 115934933000 | 131000 | 130000 | 131500 | 130000 | 53389 |
| 297 | 20250304 | 133500 | 108955516200 | 130100 | 130000 | 131000 | 129700 | 56743 |
| 298 | 20250304 | 133400 | 101564996400 | 129900 | 129400 | 130300 | 129300 | 52651 |
| 299 | 20250304 | 133300 | 94728135750 | 129300 | 127700 | 129400 | 127600 | 39383 |
| 300 | 20250304 | 133200 | 89665632550 | 127700 | 127800 | 127900 | 127600 | 9191 |
| 301 | 20250304 | 133100 | 88491525900 | 127800 | 128100 | 128400 | 127300 | 21814 |
| 302 | 20250304 | 133000 | 85700888150 | 128100 | 126900 | 128300 | 126800 | 23738 |
| 303 | 20250304 | 132900 | 82675716200 | 126900 | 126300 | 126900 | 126300 | 15234 |
| 304 | 20250304 | 132800 | 80747073000 | 126400 | 126300 | 126400 | 126200 | 6045 |
| 305 | 20250304 | 132700 | 79983672050 | 126200 | 126200 | 126300 | 126100 | 1179 |
| 306 | 20250304 | 132600 | 79834777750 | 126300 | 126100 | 126300 | 126000 | 4412 |
| 307 | 20250304 | 132500 | 79278255600 | 126100 | 126200 | 126200 | 126000 | 4224 |
| 308 | 20250304 | 132400 | 78745669300 | 126200 | 126100 | 126200 | 126100 | 3215 |
| 309 | 20250304 | 132300 | 78340093150 | 126100 | 126100 | 126100 | 126000 | 2277 |
| 310 | 20250304 | 132200 | 78052992400 | 126000 | 126000 | 126100 | 125900 | 4539 |
| 311 | 20250304 | 132100 | 77480882850 | 126000 | 125800 | 126000 | 125800 | 3227 |
| 312 | 20250304 | 132000 | 77074606750 | 125800 | 125800 | 125900 | 125800 | 1273 |
| 313 | 20250304 | 131900 | 76914395900 | 125800 | 125600 | 125900 | 125600 | 3604 |
| 314 | 20250304 | 131800 | 76461012950 | 125600 | 125700 | 125750 | 125600 | 1838 |
| 315 | 20250304 | 131700 | 76230006850 | 125700 | 125700 | 125900 | 125500 | 7822 |
| 316 | 20250304 | 131600 | 75246691850 | 125800 | 125800 | 125900 | 125700 | 4425 |
| 317 | 20250304 | 131500 | 74690051750 | 125700 | 125900 | 126000 | 125700 | 10462 |
| 318 | 20250304 | 131400 | 73373020550 | 125900 | 125450 | 126000 | 125400 | 22421 |
| 319 | 20250304 | 131300 | 70553884650 | 125500 | 125200 | 125500 | 125100 | 10431 |
| 320 | 20250304 | 131200 | 69246281750 | 125200 | 125200 | 125200 | 125000 | 4366 |
| 321 | 20250304 | 131100 | 68699808400 | 125200 | 124900 | 125200 | 124900 | 10219 |
| 322 | 20250304 | 131000 | 67422306800 | 125000 | 124700 | 125000 | 124650 | 10412 |
| 323 | 20250304 | 130900 | 66122526350 | 124650 | 124700 | 124700 | 124650 | 670 |
| 324 | 20250304 | 130800 | 66038978350 | 124700 | 124500 | 124700 | 124500 | 2265 |
| 325 | 20250304 | 130700 | 65756615400 | 124600 | 124500 | 124700 | 124500 | 5096 |
| 326 | 20250304 | 130600 | 65121820800 | 124500 | 124400 | 124500 | 124300 | 568 |
| 327 | 20250304 | 130500 | 65051152800 | 124400 | 124400 | 124400 | 124400 | 247 |
| 328 | 20250304 | 130400 | 65020426000 | 124400 | 124200 | 124500 | 124200 | 1012 |
| 329 | 20250304 | 130300 | 64894568200 | 124200 | 124300 | 124400 | 124200 | 1176 |
| 330 | 20250304 | 130200 | 64748358100 | 124200 | 124100 | 124200 | 124000 | 400 |
| 331 | 20250304 | 130100 | 64698705000 | 124200 | 124100 | 124200 | 124100 | 566 |
| 332 | 20250304 | 130000 | 64628417800 | 124100 | 123900 | 124150 | 123900 | 759 |
| 333 | 20250304 | 125900 | 64534328900 | 123900 | 124200 | 124200 | 123900 | 1272 |
| 334 | 20250304 | 125800 | 64376564900 | 124200 | 124200 | 124200 | 124100 | 100 |
| 335 | 20250304 | 125700 | 64364146300 | 124200 | 124200 | 124300 | 124200 | 527 |
| 336 | 20250304 | 125600 | 64298691800 | 124200 | 124300 | 124300 | 124200 | 273 |
| 337 | 20250304 | 125500 | 64264768400 | 124200 | 124200 | 124200 | 124200 | 255 |
| 338 | 20250304 | 125400 | 64233097400 | 124200 | 124150 | 124200 | 124100 | 254 |
| 339 | 20250304 | 125300 | 64201551400 | 124200 | 124100 | 124200 | 124100 | 192 |
| 340 | 20250304 | 125200 | 64177721700 | 124100 | 124000 | 124200 | 124000 | 2651 |
| 341 | 20250304 | 125100 | 63848856600 | 124100 | 124000 | 124100 | 124000 | 448 |
| 342 | 20250304 | 125000 | 63793270700 | 124000 | 124100 | 124200 | 124000 | 434 |
| 343 | 20250304 | 124900 | 63739407900 | 124100 | 124300 | 124400 | 124100 | 1004 |
| 344 | 20250304 | 124800 | 63614748600 | 124300 | 124300 | 124300 | 124200 | 1119 |
| 345 | 20250304 | 124700 | 63475660800 | 124300 | 124200 | 124300 | 124100 | 247 |
| 346 | 20250304 | 124600 | 63444984200 | 124000 | 124000 | 124100 | 124000 | 502 |
| 347 | 20250304 | 124500 | 63382704100 | 124000 | 124000 | 124100 | 124000 | 699 |
| 348 | 20250304 | 124400 | 63296026500 | 124100 | 124000 | 124100 | 124000 | 28 |
| 349 | 20250304 | 124300 | 63292553300 | 124000 | 124100 | 124100 | 124000 | 254 |
| 350 | 20250304 | 124200 | 63261054300 | 124100 | 123900 | 124200 | 123900 | 920 |
| 351 | 20250304 | 124100 | 63146910350 | 123900 | 124300 | 124300 | 123900 | 2359 |
| 352 | 20250304 | 124000 | 62854061100 | 124300 | 124300 | 124300 | 124200 | 199 |
| 353 | 20250304 | 123900 | 62829337950 | 124300 | 124400 | 124400 | 124300 | 333 |
| 354 | 20250304 | 123800 | 62787938250 | 124400 | 124400 | 124500 | 124300 | 976 |
| 355 | 20250304 | 123700 | 62666581050 | 124500 | 124500 | 124600 | 124500 | 535 |
| 356 | 20250304 | 123600 | 62599971850 | 124500 | 124600 | 124600 | 124500 | 212 |
| 357 | 20250304 | 123500 | 62573562750 | 124600 | 124700 | 124800 | 124500 | 5166 |
| 358 | 20250304 | 123400 | 61929482750 | 124700 | 124800 | 124800 | 124700 | 1748 |
| 359 | 20250304 | 123300 | 61711496950 | 124750 | 124700 | 124800 | 124700 | 1125 |
| 360 | 20250304 | 123200 | 61571146800 | 124800 | 124750 | 124800 | 124700 | 1146 |
| 361 | 20250304 | 123100 | 61428187600 | 124750 | 124700 | 124800 | 124700 | 633 |
| 362 | 20250304 | 123000 | 61349204350 | 124700 | 124700 | 124800 | 124700 | 772 |
| 363 | 20250304 | 122900 | 61252923950 | 124700 | 124600 | 124800 | 124600 | 2778 |
| 364 | 20250304 | 122800 | 60906503750 | 124600 | 124600 | 124700 | 124600 | 2102 |
| 365 | 20250304 | 122700 | 60644413650 | 124600 | 124400 | 124800 | 124400 | 8732 |
| 366 | 20250304 | 122600 | 59556430200 | 124500 | 124200 | 124500 | 124200 | 2535 |
| 367 | 20250304 | 122500 | 59241187700 | 124200 | 124300 | 124300 | 124200 | 94 |
| 368 | 20250304 | 122400 | 59229505700 | 124200 | 124200 | 124300 | 124200 | 305 |
| 369 | 20250304 | 122300 | 59191612450 | 124200 | 124200 | 124300 | 124200 | 540 |
| 370 | 20250304 | 122200 | 59124524650 | 124200 | 124300 | 124400 | 124200 | 965 |
| 371 | 20250304 | 122100 | 59004540200 | 124300 | 124200 | 124400 | 124200 | 2599 |
| 372 | 20250304 | 122000 | 58681503900 | 124200 | 124100 | 124300 | 124100 | 1014 |
| 373 | 20250304 | 121900 | 58555541400 | 124100 | 123900 | 124200 | 123900 | 1985 |
| 374 | 20250304 | 121800 | 58309218550 | 124000 | 124000 | 124000 | 123900 | 204 |
| 375 | 20250304 | 121700 | 58283925450 | 124000 | 123900 | 124000 | 123900 | 249 |
| 376 | 20250304 | 121600 | 58253050750 | 123900 | 124000 | 124000 | 123900 | 149 |
| 377 | 20250304 | 121500 | 58234576850 | 123900 | 124000 | 124000 | 123900 | 474 |
| 378 | 20250304 | 121400 | 58175838550 | 124000 | 124000 | 124100 | 123900 | 1045 |
| 379 | 20250304 | 121300 | 58046320450 | 124000 | 124300 | 124300 | 123800 | 1358 |
| 380 | 20250304 | 121200 | 57877838000 | 124300 | 124300 | 124300 | 124200 | 295 |
| 381 | 20250304 | 121100 | 57841190400 | 124200 | 124000 | 124300 | 124000 | 1199 |
| 382 | 20250304 | 121000 | 57692336600 | 123900 | 123900 | 124000 | 123900 | 522 |
| 383 | 20250304 | 120900 | 57627637700 | 124000 | 123900 | 124000 | 123900 | 260 |
| 384 | 20250304 | 120800 | 57595398000 | 123900 | 124000 | 124000 | 123900 | 504 |
| 385 | 20250304 | 120700 | 57532906000 | 124000 | 124100 | 124100 | 123800 | 864 |
| 386 | 20250304 | 120600 | 57425764700 | 124000 | 124000 | 124100 | 123900 | 1535 |
| 387 | 20250304 | 120500 | 57235418100 | 124100 | 124000 | 124100 | 123900 | 1080 |
| 388 | 20250304 | 120400 | 57101471250 | 124000 | 124100 | 124100 | 124000 | 745 |
| 389 | 20250304 | 120300 | 57009068650 | 124000 | 124100 | 124200 | 124000 | 1294 |
| 390 | 20250304 | 120200 | 56848586550 | 124100 | 124100 | 124200 | 124100 | 907 |
| 391 | 20250304 | 120100 | 56736024450 | 124100 | 124300 | 124300 | 124100 | 258 |
| 392 | 20250304 | 120000 | 56703972550 | 124200 | 124200 | 124300 | 124200 | 310 |
| 393 | 20250304 | 115900 | 56665460150 | 124200 | 124300 | 124400 | 124200 | 1411 |
| 394 | 20250304 | 115800 | 56490081850 | 124300 | 124300 | 124400 | 124300 | 101 |
| 395 | 20250304 | 115700 | 56477521250 | 124400 | 124400 | 124400 | 124300 | 647 |
| 396 | 20250304 | 115600 | 56397039750 | 124500 | 124400 | 124500 | 124400 | 572 |
| 397 | 20250304 | 115500 | 56325879000 | 124450 | 124400 | 124500 | 124400 | 1160 |
| 398 | 20250304 | 115400 | 56181558650 | 124400 | 124450 | 124500 | 124400 | 209 |
| 399 | 20250304 | 115300 | 56155554700 | 124400 | 124500 | 124500 | 124400 | 609 |
| 400 | 20250304 | 115200 | 56079751100 | 124400 | 124500 | 124600 | 124400 | 1363 |
| 401 | 20250304 | 115100 | 55910058300 | 124500 | 124500 | 124600 | 124400 | 733 |
| 402 | 20250304 | 115000 | 55818797100 | 124500 | 124200 | 124500 | 124200 | 4937 |
| 403 | 20250304 | 114900 | 55204686000 | 124100 | 124200 | 124200 | 124100 | 793 |
| 404 | 20250304 | 114800 | 55106216550 | 124200 | 124200 | 124300 | 124200 | 510 |
| 405 | 20250304 | 114700 | 55042869600 | 124200 | 124200 | 124250 | 124200 | 482 |
| 406 | 20250304 | 114600 | 54983004900 | 124200 | 124200 | 124300 | 124200 | 306 |
| 407 | 20250304 | 114500 | 54944974300 | 124200 | 124300 | 124300 | 124200 | 300 |
| 408 | 20250304 | 114400 | 54907708150 | 124200 | 124300 | 124350 | 124200 | 460 |
| 409 | 20250304 | 114300 | 54850542200 | 124300 | 124400 | 124400 | 124250 | 1303 |
| 410 | 20250304 | 114200 | 54688572550 | 124300 | 124300 | 124500 | 124300 | 1366 |
| 411 | 20250304 | 114100 | 54518641050 | 124400 | 124200 | 124400 | 124200 | 1930 |
| 412 | 20250304 | 114000 | 54278798250 | 124100 | 124200 | 124200 | 124100 | 160 |
| 413 | 20250304 | 113900 | 54258928000 | 124100 | 124100 | 124200 | 124100 | 424 |
| 414 | 20250304 | 113800 | 54206287700 | 124100 | 124300 | 124300 | 124100 | 599 |
| 415 | 20250304 | 113700 | 54131891050 | 124300 | 124200 | 124300 | 124200 | 202 |
| 416 | 20250304 | 113600 | 54106796250 | 124200 | 124300 | 124300 | 124200 | 997 |
| 417 | 20250304 | 113500 | 53982919950 | 124300 | 124050 | 124300 | 124000 | 1866 |
| 418 | 20250304 | 113400 | 53751266800 | 124100 | 123900 | 124100 | 123900 | 1449 |
| 419 | 20250304 | 113300 | 53571603850 | 123800 | 123900 | 124000 | 123800 | 271 |
| 420 | 20250304 | 113200 | 53538027550 | 123900 | 123950 | 124000 | 123900 | 171 |
| 421 | 20250304 | 113100 | 53516834150 | 123950 | 123900 | 124000 | 123900 | 187 |
| 422 | 20250304 | 113000 | 53493663350 | 124000 | 123900 | 124000 | 123900 | 216 |
| 423 | 20250304 | 112900 | 53466897700 | 124000 | 124000 | 124000 | 123900 | 397 |
| 424 | 20250304 | 112800 | 53417671400 | 124000 | 123900 | 124100 | 123800 | 1077 |
| 425 | 20250304 | 112700 | 53284189000 | 123900 | 123800 | 123900 | 123800 | 307 |
| 426 | 20250304 | 112600 | 53246158200 | 123800 | 123700 | 123900 | 123600 | 1516 |
| 427 | 20250304 | 112500 | 53058575200 | 123700 | 123700 | 123800 | 123700 | 548 |
| 428 | 20250304 | 112400 | 52990776900 | 123800 | 123700 | 123800 | 123700 | 1611 |
| 429 | 20250304 | 112300 | 52791492500 | 123700 | 123600 | 123800 | 123600 | 493 |
| 430 | 20250304 | 112200 | 52730506200 | 123600 | 123700 | 123700 | 123600 | 781 |
| 431 | 20250304 | 112100 | 52633906950 | 123700 | 123800 | 123800 | 123700 | 1296 |
| 432 | 20250304 | 112000 | 52473503650 | 123800 | 123800 | 123900 | 123700 | 747 |
| 433 | 20250304 | 111900 | 52381019950 | 123800 | 123600 | 123800 | 123600 | 583 |
| 434 | 20250304 | 111800 | 52308901250 | 123600 | 123600 | 123700 | 123600 | 243 |
| 435 | 20250304 | 111700 | 52278844950 | 123600 | 123600 | 123700 | 123600 | 401 |
| 436 | 20250304 | 111600 | 52229265950 | 123700 | 123700 | 123700 | 123600 | 250 |
| 437 | 20250304 | 111500 | 52198352150 | 123600 | 123600 | 123600 | 123500 | 387 |
| 438 | 20250304 | 111400 | 52150544450 | 123600 | 123700 | 123700 | 123500 | 2279 |
| 439 | 20250304 | 111300 | 51868912350 | 123700 | 123700 | 123800 | 123700 | 937 |
| 440 | 20250304 | 111200 | 51752995250 | 123700 | 123900 | 124000 | 123600 | 3454 |
| 441 | 20250304 | 111100 | 51325416550 | 124000 | 124000 | 124000 | 123900 | 418 |
| 442 | 20250304 | 111000 | 51273601950 | 124000 | 123900 | 124100 | 123900 | 1269 |
| 443 | 20250304 | 110900 | 51116198650 | 123900 | 123900 | 123900 | 123800 | 1607 |
| 444 | 20250304 | 110800 | 50917125650 | 123900 | 124000 | 124000 | 123900 | 2279 |
| 445 | 20250304 | 110700 | 50634667250 | 124000 | 124100 | 124200 | 124000 | 1934 |
| 446 | 20250304 | 110600 | 50394793050 | 124100 | 124200 | 124200 | 124100 | 1151 |
| 447 | 20250304 | 110500 | 50251951550 | 124100 | 124500 | 124500 | 124100 | 3375 |
| 448 | 20250304 | 110400 | 49832330050 | 124400 | 124500 | 124600 | 124400 | 1428 |
| 449 | 20250304 | 110300 | 49654566850 | 124500 | 124600 | 124700 | 124500 | 2684 |
| 450 | 20250304 | 110200 | 49320138550 | 124600 | 124550 | 124800 | 124400 | 7462 |
| 451 | 20250304 | 110100 | 48390240400 | 124600 | 124600 | 124600 | 124500 | 2000 |
| 452 | 20250304 | 110000 | 48141127300 | 124600 | 124500 | 124700 | 124500 | 2247 |
| 453 | 20250304 | 105900 | 47861239800 | 124500 | 124500 | 124600 | 124400 | 5054 |
| 454 | 20250304 | 105800 | 47231948200 | 124500 | 124500 | 124700 | 124300 | 6579 |
| 455 | 20250304 | 105700 | 46412390300 | 124500 | 124400 | 124500 | 124300 | 3265 |
| 456 | 20250304 | 105600 | 46006334100 | 124400 | 124500 | 124500 | 124300 | 1923 |
| 457 | 20250304 | 105500 | 45767030200 | 124500 | 124400 | 124600 | 124100 | 13042 |
| 458 | 20250304 | 105400 | 44144176650 | 124300 | 124400 | 124500 | 124300 | 2274 |
| 459 | 20250304 | 105300 | 43861314950 | 124400 | 124200 | 124500 | 124100 | 9098 |
| 460 | 20250304 | 105200 | 42729951500 | 124200 | 123500 | 124300 | 123500 | 17728 |
| 461 | 20250304 | 105100 | 40532429700 | 123500 | 123400 | 123500 | 123400 | 612 |
| 462 | 20250304 | 105000 | 40456880400 | 123300 | 123600 | 123600 | 123300 | 1138 |
| 463 | 20250304 | 104900 | 40316328900 | 123600 | 123600 | 123700 | 123500 | 2790 |
| 464 | 20250304 | 104800 | 39971539200 | 123600 | 123600 | 123700 | 123500 | 3921 |
| 465 | 20250304 | 104700 | 39486809500 | 123600 | 123000 | 123600 | 123000 | 6307 |
| 466 | 20250304 | 104600 | 38708545300 | 123100 | 123000 | 123200 | 122900 | 4897 |
| 467 | 20250304 | 104500 | 38105975850 | 123000 | 123000 | 123000 | 122900 | 1304 |
| 468 | 20250304 | 104400 | 37945616750 | 123000 | 122900 | 123000 | 122800 | 1428 |
| 469 | 20250304 | 104300 | 37770084450 | 122800 | 122800 | 122900 | 122700 | 1530 |
| 470 | 20250304 | 104200 | 37582152650 | 122800 | 122700 | 122900 | 122600 | 4850 |
| 471 | 20250304 | 104100 | 36986729550 | 122700 | 122600 | 122700 | 122500 | 716 |
| 472 | 20250304 | 104000 | 36898929250 | 122600 | 122500 | 122600 | 122400 | 584 |
| 473 | 20250304 | 103900 | 36827377700 | 122500 | 122500 | 122700 | 122400 | 728 |
| 474 | 20250304 | 103800 | 36738136450 | 122400 | 122700 | 122700 | 122400 | 1356 |
| 475 | 20250304 | 103700 | 36571915850 | 122700 | 122800 | 122900 | 122400 | 3846 |
| 476 | 20250304 | 103600 | 36100395250 | 122900 | 123000 | 123100 | 122700 | 8185 |
| 477 | 20250304 | 103500 | 35094395150 | 123000 | 122000 | 123000 | 122000 | 6832 |
| 478 | 20250304 | 103400 | 34256147450 | 122000 | 122100 | 122200 | 121900 | 2017 |
| 479 | 20250304 | 103300 | 34010007050 | 122100 | 122300 | 122300 | 122000 | 1119 |
| 480 | 20250304 | 103200 | 33873291050 | 122300 | 122100 | 122300 | 122100 | 733 |
| 481 | 20250304 | 103100 | 33783708550 | 122100 | 122100 | 122100 | 122000 | 561 |
| 482 | 20250304 | 103000 | 33715246100 | 122100 | 122000 | 122300 | 121900 | 1676 |
| 483 | 20250304 | 102900 | 33510631300 | 121900 | 122000 | 122000 | 121800 | 2853 |
| 484 | 20250304 | 102800 | 33162908000 | 121900 | 122000 | 122000 | 121900 | 782 |
| 485 | 20250304 | 102700 | 33067572600 | 122000 | 122000 | 122100 | 121900 | 2575 |
| 486 | 20250304 | 102600 | 32753420500 | 122000 | 122000 | 122100 | 122000 | 905 |
| 487 | 20250304 | 102500 | 32642993200 | 122000 | 122200 | 122200 | 122000 | 1639 |
| 488 | 20250304 | 102400 | 32442850350 | 122200 | 122300 | 122400 | 122200 | 1062 |
| 489 | 20250304 | 102300 | 32313030250 | 122300 | 122300 | 122300 | 122200 | 594 |
| 490 | 20250304 | 102200 | 32240389650 | 122300 | 122400 | 122500 | 122300 | 1976 |
| 491 | 20250304 | 102100 | 31998629450 | 122400 | 122500 | 122500 | 122400 | 624 |
| 492 | 20250304 | 102000 | 31922224750 | 122500 | 122500 | 122600 | 122400 | 824 |
| 493 | 20250304 | 101900 | 31821290950 | 122600 | 122500 | 122600 | 122400 | 1130 |
| 494 | 20250304 | 101800 | 31682882450 | 122600 | 122800 | 122900 | 122600 | 3222 |
| 495 | 20250304 | 101700 | 31287504250 | 122900 | 122900 | 122900 | 122700 | 2531 |
| 496 | 20250304 | 101600 | 30976714150 | 122800 | 122600 | 122900 | 122600 | 2829 |
| 497 | 20250304 | 101500 | 30629623350 | 122600 | 122800 | 122900 | 122600 | 409 |
| 498 | 20250304 | 101400 | 30579437250 | 122800 | 122800 | 122900 | 122800 | 854 |
| 499 | 20250304 | 101300 | 30474559950 | 122800 | 122800 | 122900 | 122700 | 834 |
| 500 | 20250304 | 101200 | 30372147750 | 122800 | 122900 | 123000 | 122800 | 595 |
| 501 | 20250304 | 101100 | 30299019450 | 122900 | 122900 | 123000 | 122800 | 670 |
| 502 | 20250304 | 101000 | 30216659250 | 122800 | 122800 | 122900 | 122700 | 772 |
| 503 | 20250304 | 100900 | 30121837350 | 122800 | 122600 | 122800 | 122500 | 377 |
| 504 | 20250304 | 100800 | 30075601250 | 122600 | 122600 | 122600 | 122500 | 489 |
| 505 | 20250304 | 100700 | 30015684050 | 122700 | 122800 | 122800 | 122600 | 2967 |
| 506 | 20250304 | 100600 | 29651845950 | 122700 | 122700 | 122800 | 122600 | 2217 |
| 507 | 20250304 | 100500 | 29379847650 | 122700 | 122800 | 122800 | 122700 | 476 |
| 508 | 20250304 | 100400 | 29321429950 | 122800 | 122700 | 122800 | 122700 | 286 |
| 509 | 20250304 | 100300 | 29286328750 | 122700 | 122700 | 122800 | 122700 | 2041 |
| 510 | 20250304 | 100200 | 29035887550 | 122700 | 122950 | 123000 | 122600 | 2342 |
| 511 | 20250304 | 100100 | 28748218700 | 123000 | 123100 | 123100 | 122900 | 1531 |
| 512 | 20250304 | 100000 | 28559881200 | 123100 | 122700 | 123200 | 122700 | 2574 |
| 513 | 20250304 | 095900 | 28243193100 | 122800 | 122700 | 122900 | 122600 | 1605 |
| 514 | 20250304 | 095800 | 28046044000 | 122700 | 122900 | 122900 | 122600 | 803 |
| 515 | 20250304 | 095700 | 27947497600 | 122900 | 122900 | 122950 | 122600 | 1349 |
| 516 | 20250304 | 095600 | 27781869900 | 122900 | 122650 | 123100 | 122650 | 3030 |
| 517 | 20250304 | 095500 | 27409314900 | 122650 | 122600 | 122700 | 122600 | 582 |
| 518 | 20250304 | 095400 | 27337921400 | 122700 | 122500 | 122700 | 122500 | 1291 |
| 519 | 20250304 | 095300 | 27179659100 | 122500 | 122600 | 122600 | 122500 | 1439 |
| 520 | 20250304 | 095200 | 27003374350 | 122600 | 122700 | 122800 | 122500 | 1044 |
| 521 | 20250304 | 095100 | 26875364350 | 122800 | 122400 | 122800 | 122400 | 2145 |
| 522 | 20250304 | 095000 | 26612443750 | 122500 | 122600 | 122600 | 122500 | 1271 |
| 523 | 20250304 | 094900 | 26456716250 | 122600 | 122650 | 122650 | 122500 | 828 |
| 524 | 20250304 | 094800 | 26355224000 | 122650 | 122500 | 122650 | 122500 | 2016 |
| 525 | 20250304 | 094700 | 26108190350 | 122500 | 122500 | 122500 | 122300 | 3275 |
| 526 | 20250304 | 094600 | 25707138050 | 122500 | 122900 | 123000 | 122500 | 3468 |
| 527 | 20250304 | 094500 | 25281505750 | 122800 | 123200 | 123200 | 122800 | 4896 |
| 528 | 20250304 | 094400 | 24679432050 | 123200 | 123100 | 123200 | 123000 | 1028 |
| 529 | 20250304 | 094300 | 24552888450 | 123100 | 122900 | 123200 | 122800 | 2565 |
| 530 | 20250304 | 094200 | 24237495350 | 122900 | 123200 | 123200 | 122900 | 1968 |
| 531 | 20250304 | 094100 | 23995353850 | 123200 | 123050 | 123200 | 123000 | 1415 |
| 532 | 20250304 | 094000 | 23821158250 | 123000 | 123300 | 123300 | 123000 | 4573 |
| 533 | 20250304 | 093900 | 23258335400 | 123300 | 123600 | 123600 | 123200 | 1933 |
| 534 | 20250304 | 093800 | 23019964900 | 123600 | 123700 | 123800 | 123400 | 2697 |
| 535 | 20250304 | 093700 | 22686572800 | 123600 | 123900 | 123900 | 123600 | 3489 |
| 536 | 20250304 | 093600 | 22254710300 | 123800 | 123800 | 123900 | 123600 | 7384 |
| 537 | 20250304 | 093500 | 21340681950 | 123700 | 123600 | 123900 | 123500 | 6446 |
| 538 | 20250304 | 093400 | 20542988950 | 123600 | 123500 | 123600 | 123200 | 4675 |
| 539 | 20250304 | 093300 | 19965823250 | 123500 | 123100 | 123500 | 123100 | 3579 |
| 540 | 20250304 | 093200 | 19524541900 | 123100 | 123000 | 123100 | 122900 | 2213 |
| 541 | 20250304 | 093100 | 19252293450 | 123000 | 123000 | 123000 | 122900 | 1841 |
| 542 | 20250304 | 093000 | 19026025150 | 123000 | 123400 | 123500 | 122900 | 7162 |
| 543 | 20250304 | 092900 | 18144254050 | 123400 | 123350 | 123500 | 123300 | 1665 |
| 544 | 20250304 | 092800 | 17938760450 | 123400 | 123300 | 123400 | 123200 | 3088 |
| 545 | 20250304 | 092700 | 17558042800 | 123300 | 123300 | 123400 | 123200 | 881 |
| 546 | 20250304 | 092600 | 17449452050 | 123300 | 123200 | 123500 | 123200 | 3362 |
| 547 | 20250304 | 092500 | 17034830650 | 123300 | 123300 | 123500 | 123100 | 2728 |
| 548 | 20250304 | 092400 | 16698567200 | 123400 | 122900 | 123900 | 122800 | 13700 |
| 549 | 20250304 | 092300 | 15006851800 | 122900 | 122900 | 123000 | 122800 | 5010 |
| 550 | 20250304 | 092200 | 14391379700 | 122800 | 123100 | 123100 | 122800 | 3074 |
| 551 | 20250304 | 092100 | 14013454400 | 123100 | 123300 | 123500 | 123000 | 8156 |
| 552 | 20250304 | 092000 | 13008099950 | 123200 | 122800 | 123400 | 122700 | 15573 |
| 553 | 20250304 | 091900 | 11091367450 | 122700 | 122200 | 122800 | 122200 | 5450 |
| 554 | 20250304 | 091800 | 10423401000 | 122300 | 121950 | 122300 | 121950 | 3536 |
| 555 | 20250304 | 091700 | 9991458400 | 121950 | 121500 | 121950 | 121400 | 1187 |
| 556 | 20250304 | 091600 | 9847001900 | 121500 | 121500 | 121500 | 121300 | 1718 |
| 557 | 20250304 | 091500 | 9638420600 | 121500 | 121700 | 121800 | 121300 | 3437 |
| 558 | 20250304 | 091400 | 9220338400 | 121700 | 121300 | 121800 | 121300 | 1937 |
| 559 | 20250304 | 091300 | 8984865050 | 121300 | 121300 | 121500 | 121200 | 2427 |
| 560 | 20250304 | 091200 | 8690443750 | 121300 | 121200 | 121400 | 121100 | 3070 |
| 561 | 20250304 | 091100 | 8318524550 | 121200 | 121800 | 121800 | 121100 | 2328 |
| 562 | 20250304 | 091000 | 8035648550 | 121700 | 121100 | 121800 | 121000 | 5874 |
| 563 | 20250304 | 090900 | 7323180350 | 121100 | 120900 | 121200 | 120900 | 2312 |
| 564 | 20250304 | 090800 | 7043238950 | 120900 | 120500 | 121000 | 120300 | 5403 |
| 565 | 20250304 | 090700 | 6392206050 | 120500 | 121100 | 121300 | 120500 | 8855 |
| 566 | 20250304 | 090600 | 5322111250 | 121000 | 121100 | 121300 | 120900 | 2633 |
| 567 | 20250304 | 090500 | 5003175350 | 121200 | 121100 | 121500 | 120800 | 5364 |
| 568 | 20250304 | 090400 | 4353326800 | 121100 | 120600 | 121200 | 120100 | 6875 |
| 569 | 20250304 | 090300 | 3524172400 | 120500 | 121750 | 121800 | 120500 | 10656 |
| 570 | 20250304 | 090200 | 2232663750 | 121750 | 122000 | 122200 | 121700 | 3570 |
| 571 | 20250304 | 090100 | 1797139000 | 122000 | 121800 | 122100 | 121500 | 2951 |
| 572 | 20250304 | 090000 | 1437441200 | 121900 | 121400 | 122200 | 121400 | 11352 |