34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 3 | 20250306 | 184700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 4 | 20250306 | 184600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 5 | 20250306 | 184500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 6 | 20250306 | 184400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 7 | 20250306 | 184300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 8 | 20250306 | 184200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 9 | 20250306 | 184100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 10 | 20250306 | 184000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 11 | 20250306 | 183900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 12 | 20250306 | 183800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 13 | 20250306 | 183700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 14 | 20250306 | 183600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 15 | 20250306 | 183500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 16 | 20250306 | 183400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 17 | 20250306 | 183300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 18 | 20250306 | 183200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 19 | 20250306 | 183100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 20 | 20250306 | 183000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 21 | 20250306 | 182900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 22 | 20250306 | 182800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 23 | 20250306 | 182700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 24 | 20250306 | 182600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 25 | 20250306 | 182500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 26 | 20250306 | 182400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 27 | 20250306 | 182300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 28 | 20250306 | 182200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 29 | 20250306 | 182100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 30 | 20250306 | 182000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 31 | 20250306 | 181900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 32 | 20250306 | 181800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 33 | 20250306 | 181700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 34 | 20250306 | 181600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 35 | 20250306 | 181500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 36 | 20250306 | 181400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 37 | 20250306 | 181300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 38 | 20250306 | 181200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 39 | 20250306 | 181100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 40 | 20250306 | 181000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 41 | 20250306 | 180900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 42 | 20250306 | 180800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 43 | 20250306 | 180700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 44 | 20250306 | 180600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 45 | 20250306 | 180500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 46 | 20250306 | 180400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 47 | 20250306 | 180300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 48 | 20250306 | 180200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 49 | 20250306 | 180100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 50 | 20250306 | 180000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 51 | 20250306 | 175900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 52 | 20250306 | 175800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 53 | 20250306 | 175700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 54 | 20250306 | 175600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 55 | 20250306 | 175500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 56 | 20250306 | 175400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 57 | 20250306 | 175300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 58 | 20250306 | 175200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 59 | 20250306 | 175100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 60 | 20250306 | 175000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 61 | 20250306 | 174900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 62 | 20250306 | 174800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 63 | 20250306 | 174700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 64 | 20250306 | 174600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 65 | 20250306 | 174500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 66 | 20250306 | 174400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 67 | 20250306 | 174300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 68 | 20250306 | 174200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 69 | 20250306 | 174100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 70 | 20250306 | 174000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 71 | 20250306 | 173900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 72 | 20250306 | 173800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 73 | 20250306 | 173700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 74 | 20250306 | 173600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 75 | 20250306 | 173500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 76 | 20250306 | 173400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 77 | 20250306 | 173300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 78 | 20250306 | 173200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 79 | 20250306 | 173100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 80 | 20250306 | 173000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 81 | 20250306 | 172900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 82 | 20250306 | 172800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 83 | 20250306 | 172700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 84 | 20250306 | 172600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 85 | 20250306 | 172500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 86 | 20250306 | 172400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 87 | 20250306 | 172300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 88 | 20250306 | 172200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 89 | 20250306 | 172100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 90 | 20250306 | 172000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 91 | 20250306 | 171900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 92 | 20250306 | 171800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 93 | 20250306 | 171700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 94 | 20250306 | 171600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 95 | 20250306 | 171500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 96 | 20250306 | 171400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 97 | 20250306 | 171300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 98 | 20250306 | 171200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 99 | 20250306 | 171100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 100 | 20250306 | 171000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 101 | 20250306 | 170900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 102 | 20250306 | 170800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 103 | 20250306 | 170700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 104 | 20250306 | 170600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 105 | 20250306 | 170500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 106 | 20250306 | 170400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 107 | 20250306 | 170300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 108 | 20250306 | 170200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 109 | 20250306 | 170100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 110 | 20250306 | 170000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 111 | 20250306 | 165900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 112 | 20250306 | 165800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 113 | 20250306 | 165700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 114 | 20250306 | 165600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 115 | 20250306 | 165500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 116 | 20250306 | 165400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 117 | 20250306 | 165300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 118 | 20250306 | 165200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 119 | 20250306 | 165100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 120 | 20250306 | 165000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 121 | 20250306 | 164900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 122 | 20250306 | 164800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 123 | 20250306 | 164700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 124 | 20250306 | 164600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 125 | 20250306 | 164500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 126 | 20250306 | 164400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 127 | 20250306 | 164300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 128 | 20250306 | 164200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 129 | 20250306 | 164100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 130 | 20250306 | 164000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 131 | 20250306 | 163900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 132 | 20250306 | 163800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 133 | 20250306 | 163700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 134 | 20250306 | 163600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 135 | 20250306 | 163500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 136 | 20250306 | 163400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 137 | 20250306 | 163300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 138 | 20250306 | 163200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 139 | 20250306 | 163100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 140 | 20250306 | 163000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 141 | 20250306 | 162900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 142 | 20250306 | 162800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 143 | 20250306 | 162700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 144 | 20250306 | 162600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 145 | 20250306 | 162500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 146 | 20250306 | 162400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 147 | 20250306 | 162300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 148 | 20250306 | 162200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 149 | 20250306 | 162100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 150 | 20250306 | 162000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 151 | 20250306 | 161900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 152 | 20250306 | 161800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 153 | 20250306 | 161700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 154 | 20250306 | 161600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 155 | 20250306 | 161500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 156 | 20250306 | 161400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 157 | 20250306 | 161300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 158 | 20250306 | 161200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 159 | 20250306 | 161100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 160 | 20250306 | 161000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 161 | 20250306 | 160900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 162 | 20250306 | 160800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 163 | 20250306 | 160700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 164 | 20250306 | 160600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 165 | 20250306 | 160500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 166 | 20250306 | 160400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 167 | 20250306 | 160300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 168 | 20250306 | 160200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 169 | 20250306 | 160100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 170 | 20250306 | 160000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 171 | 20250306 | 155900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 172 | 20250306 | 155800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 173 | 20250306 | 155700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 174 | 20250306 | 155600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 175 | 20250306 | 155500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 176 | 20250306 | 155400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 177 | 20250306 | 155300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 178 | 20250306 | 155200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 179 | 20250306 | 155100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 180 | 20250306 | 155000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 181 | 20250306 | 154900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 182 | 20250306 | 154800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 183 | 20250306 | 154700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20250306 | 154600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20250306 | 154500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20250306 | 154400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20250306 | 154300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20250306 | 154200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20250306 | 154100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20250306 | 154000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20250306 | 153900 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20250306 | 153800 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20250306 | 153700 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 194 | 20250306 | 153600 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 195 | 20250306 | 153500 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 196 | 20250306 | 153400 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 197 | 20250306 | 153300 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 198 | 20250306 | 153200 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 199 | 20250306 | 153100 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 0 |
| 200 | 20250306 | 153000 | 66184928100 | 103700 | 103700 | 103700 | 103700 | 12831 |
| 201 | 20250306 | 152900 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 202 | 20250306 | 152800 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 203 | 20250306 | 152700 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 204 | 20250306 | 152600 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 205 | 20250306 | 152500 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 206 | 20250306 | 152400 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 207 | 20250306 | 152300 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 208 | 20250306 | 152200 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 209 | 20250306 | 152100 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 210 | 20250306 | 152000 | 64854353400 | 103400 | 103400 | 103400 | 103400 | 0 |
| 211 | 20250306 | 151900 | 64854353400 | 103400 | 103300 | 103400 | 103200 | 2778 |
| 212 | 20250306 | 151800 | 64567332100 | 103300 | 103500 | 103500 | 103200 | 4658 |
| 213 | 20250306 | 151700 | 64086038000 | 103400 | 103500 | 103500 | 103300 | 4770 |
| 214 | 20250306 | 151600 | 63592911700 | 103400 | 103500 | 103600 | 103300 | 6993 |
| 215 | 20250306 | 151500 | 62869617900 | 103500 | 103600 | 103800 | 103500 | 4936 |
| 216 | 20250306 | 151400 | 62358122600 | 103700 | 103800 | 103900 | 103500 | 11009 |
| 217 | 20250306 | 151300 | 61217414900 | 103800 | 104000 | 104100 | 103800 | 5894 |
| 218 | 20250306 | 151200 | 60604999200 | 104000 | 104000 | 104100 | 104000 | 2986 |
| 219 | 20250306 | 151100 | 60294411500 | 104000 | 103900 | 104500 | 103900 | 6449 |
| 220 | 20250306 | 151000 | 59623867200 | 103900 | 104100 | 104200 | 103900 | 5811 |
| 221 | 20250306 | 150900 | 59019568650 | 104100 | 104300 | 104300 | 104100 | 2228 |
| 222 | 20250306 | 150800 | 58787531850 | 104300 | 104200 | 104400 | 104000 | 2793 |
| 223 | 20250306 | 150700 | 58496592950 | 104200 | 104100 | 104300 | 104000 | 4175 |
| 224 | 20250306 | 150600 | 58061812250 | 104000 | 103900 | 104200 | 103900 | 4000 |
| 225 | 20250306 | 150500 | 57645786100 | 103900 | 104100 | 104200 | 103900 | 8855 |
| 226 | 20250306 | 150400 | 56724937750 | 104100 | 104100 | 104600 | 104100 | 2455 |
| 227 | 20250306 | 150300 | 56469136450 | 104100 | 104200 | 104500 | 104100 | 3787 |
| 228 | 20250306 | 150200 | 56074410900 | 104100 | 104100 | 104300 | 104100 | 2951 |
| 229 | 20250306 | 150100 | 55767069000 | 104100 | 103900 | 104500 | 103900 | 3268 |
| 230 | 20250306 | 150000 | 55426722300 | 103900 | 104000 | 104200 | 103900 | 4474 |
| 231 | 20250306 | 145900 | 54961363100 | 104100 | 104800 | 104800 | 104000 | 5223 |
| 232 | 20250306 | 145800 | 54416442800 | 104800 | 104300 | 105000 | 104100 | 5593 |
| 233 | 20250306 | 145700 | 53831353450 | 104100 | 104100 | 104300 | 103800 | 5800 |
| 234 | 20250306 | 145600 | 53228149750 | 104100 | 104000 | 104300 | 103900 | 9095 |
| 235 | 20250306 | 145500 | 52282035250 | 104000 | 104300 | 104400 | 104000 | 6509 |
| 236 | 20250306 | 145400 | 51604006450 | 104300 | 104500 | 104600 | 104300 | 5808 |
| 237 | 20250306 | 145300 | 50997340550 | 104500 | 104700 | 104800 | 104500 | 3754 |
| 238 | 20250306 | 145200 | 50604605250 | 104700 | 105100 | 105100 | 104500 | 4120 |
| 239 | 20250306 | 145100 | 50173208700 | 105000 | 104800 | 105000 | 104500 | 6599 |
| 240 | 20250306 | 145000 | 49482373200 | 104800 | 105300 | 105400 | 104700 | 9366 |
| 241 | 20250306 | 144900 | 48498926400 | 105300 | 105800 | 105900 | 105300 | 7250 |
| 242 | 20250306 | 144800 | 47733713750 | 105900 | 106000 | 106100 | 105800 | 5972 |
| 243 | 20250306 | 144700 | 47101368300 | 106000 | 106000 | 106400 | 105900 | 3652 |
| 244 | 20250306 | 144600 | 46713947700 | 105900 | 105800 | 106100 | 105600 | 4719 |
| 245 | 20250306 | 144500 | 46214490500 | 105900 | 106700 | 107000 | 105800 | 7646 |
| 246 | 20250306 | 144400 | 45401647200 | 106600 | 107300 | 107400 | 106600 | 5629 |
| 247 | 20250306 | 144300 | 44799388900 | 107300 | 107500 | 107700 | 107200 | 3114 |
| 248 | 20250306 | 144200 | 44464988500 | 107500 | 107200 | 107700 | 107000 | 2583 |
| 249 | 20250306 | 144100 | 44187659900 | 107200 | 107000 | 107700 | 106900 | 9124 |
| 250 | 20250306 | 144000 | 43209731700 | 107000 | 107100 | 107400 | 106900 | 2405 |
| 251 | 20250306 | 143900 | 42952188100 | 107100 | 106800 | 107300 | 106700 | 5066 |
| 252 | 20250306 | 143800 | 42410563850 | 106900 | 106600 | 107000 | 106500 | 5172 |
| 253 | 20250306 | 143700 | 41859125250 | 106600 | 107000 | 107100 | 106500 | 4458 |
| 254 | 20250306 | 143600 | 41383219000 | 107000 | 107600 | 107800 | 107000 | 6122 |
| 255 | 20250306 | 143500 | 40725995500 | 107600 | 107700 | 108100 | 107100 | 4453 |
| 256 | 20250306 | 143400 | 40247106950 | 107700 | 108100 | 108200 | 107600 | 5952 |
| 257 | 20250306 | 143300 | 39605141250 | 108100 | 107800 | 108400 | 107500 | 9649 |
| 258 | 20250306 | 143200 | 38564156650 | 107800 | 107000 | 107800 | 107000 | 8909 |
| 259 | 20250306 | 143100 | 37607694100 | 107000 | 105700 | 107100 | 105600 | 6401 |
| 260 | 20250306 | 143000 | 36926916700 | 105700 | 105500 | 105900 | 105000 | 5439 |
| 261 | 20250306 | 142900 | 36353831800 | 105500 | 105200 | 106400 | 105200 | 10554 |
| 262 | 20250306 | 142800 | 35238884550 | 105000 | 104600 | 105400 | 104300 | 10675 |
| 263 | 20250306 | 142700 | 34121462550 | 104500 | 105100 | 105600 | 104400 | 9887 |
| 264 | 20250306 | 142600 | 33083949600 | 105200 | 106400 | 107100 | 105200 | 18865 |
| 265 | 20250306 | 142500 | 31081009300 | 106300 | 106300 | 106300 | 106300 | 0 |
| 266 | 20250306 | 142400 | 31081009300 | 106300 | 106300 | 106300 | 106300 | 0 |
| 267 | 20250306 | 142300 | 31081009300 | 106300 | 106900 | 107000 | 106300 | 9782 |
| 268 | 20250306 | 142200 | 30038484700 | 107000 | 107350 | 107350 | 106800 | 8871 |
| 269 | 20250306 | 142100 | 29088600350 | 107400 | 107500 | 107500 | 107200 | 3341 |
| 270 | 20250306 | 142000 | 28729969750 | 107500 | 107300 | 108000 | 107200 | 2885 |
| 271 | 20250306 | 141900 | 28419821000 | 107300 | 107400 | 107400 | 106900 | 8923 |
| 272 | 20250306 | 141800 | 27463697450 | 107500 | 107400 | 107800 | 107300 | 4348 |
| 273 | 20250306 | 141700 | 26996261750 | 107400 | 108100 | 108200 | 107400 | 4115 |
| 274 | 20250306 | 141600 | 26552910650 | 108100 | 108500 | 108600 | 108000 | 2536 |
| 275 | 20250306 | 141500 | 26278378950 | 108600 | 108600 | 109200 | 108600 | 4465 |
| 276 | 20250306 | 141400 | 25792159400 | 108600 | 107600 | 109000 | 107500 | 3591 |
| 277 | 20250306 | 141300 | 25403020400 | 107600 | 107500 | 107700 | 107300 | 4134 |
| 278 | 20250306 | 141200 | 24959033900 | 107700 | 107700 | 107900 | 107200 | 6488 |
| 279 | 20250306 | 141100 | 24261870500 | 107700 | 107600 | 108000 | 107400 | 5696 |
| 280 | 20250306 | 141000 | 23648782850 | 107600 | 109000 | 109200 | 107500 | 6978 |
| 281 | 20250306 | 140900 | 22893797900 | 109000 | 108700 | 109500 | 107900 | 8530 |
| 282 | 20250306 | 140800 | 21968830400 | 108700 | 109800 | 110000 | 108300 | 7680 |
| 283 | 20250306 | 140700 | 21130829250 | 109900 | 110500 | 110600 | 109800 | 4406 |
| 284 | 20250306 | 140600 | 20645454000 | 110400 | 111200 | 111300 | 110300 | 2844 |
| 285 | 20250306 | 140500 | 20330716750 | 111200 | 112100 | 112500 | 111200 | 3677 |
| 286 | 20250306 | 140400 | 19919850000 | 112100 | 113200 | 113200 | 112100 | 3440 |
| 287 | 20250306 | 140300 | 19532267150 | 113250 | 113400 | 113900 | 113200 | 1922 |
| 288 | 20250306 | 140200 | 19314216500 | 113400 | 114000 | 114000 | 113400 | 2506 |
| 289 | 20250306 | 140100 | 19029227500 | 114000 | 115000 | 115000 | 113900 | 2288 |
| 290 | 20250306 | 140000 | 18767640350 | 115000 | 115400 | 115400 | 114900 | 2421 |
| 291 | 20250306 | 135900 | 18488840350 | 115400 | 115400 | 115500 | 115300 | 1787 |
| 292 | 20250306 | 135800 | 18282629200 | 115400 | 115500 | 115500 | 115400 | 837 |
| 293 | 20250306 | 135700 | 18185983150 | 115500 | 115700 | 115800 | 115500 | 720 |
| 294 | 20250306 | 135600 | 18102738800 | 115800 | 115600 | 115900 | 115500 | 586 |
| 295 | 20250306 | 135500 | 18034915400 | 115700 | 115600 | 115700 | 115400 | 1790 |
| 296 | 20250306 | 135400 | 17828024450 | 115700 | 115650 | 115700 | 115600 | 334 |
| 297 | 20250306 | 135300 | 17789401150 | 115700 | 115900 | 115900 | 115600 | 732 |
| 298 | 20250306 | 135200 | 17704673850 | 115800 | 115900 | 115900 | 115800 | 272 |
| 299 | 20250306 | 135100 | 17673161100 | 115900 | 116000 | 116000 | 115800 | 284 |
| 300 | 20250306 | 135000 | 17640248200 | 115700 | 115900 | 116000 | 115700 | 986 |
| 301 | 20250306 | 134900 | 17525978100 | 115900 | 115800 | 115900 | 115600 | 725 |
| 302 | 20250306 | 134800 | 17442000300 | 115700 | 116000 | 116100 | 115600 | 1751 |
| 303 | 20250306 | 134700 | 17239247050 | 116000 | 115900 | 116100 | 115900 | 734 |
| 304 | 20250306 | 134600 | 17154107850 | 116000 | 116200 | 116200 | 115700 | 888 |
| 305 | 20250306 | 134500 | 17051112500 | 115900 | 116600 | 116600 | 115700 | 3429 |
| 306 | 20250306 | 134400 | 16652723600 | 116600 | 116700 | 116800 | 116500 | 1187 |
| 307 | 20250306 | 134300 | 16514307800 | 116700 | 116900 | 116900 | 116700 | 1862 |
| 308 | 20250306 | 134200 | 16296850000 | 117000 | 116800 | 117000 | 116800 | 296 |
| 309 | 20250306 | 134100 | 16262250800 | 116800 | 117300 | 117300 | 116800 | 711 |
| 310 | 20250306 | 134000 | 16179073650 | 117000 | 117200 | 117300 | 117000 | 426 |
| 311 | 20250306 | 133900 | 16129179750 | 117200 | 117300 | 117300 | 117100 | 177 |
| 312 | 20250306 | 133800 | 16108431150 | 117200 | 117300 | 117300 | 117000 | 404 |
| 313 | 20250306 | 133700 | 16061118650 | 117300 | 117400 | 117400 | 117000 | 1998 |
| 314 | 20250306 | 133600 | 15827028500 | 117400 | 117500 | 117500 | 117200 | 133 |
| 315 | 20250306 | 133500 | 15811418700 | 117500 | 117400 | 117600 | 117100 | 439 |
| 316 | 20250306 | 133400 | 15759871950 | 117300 | 117200 | 117500 | 117200 | 288 |
| 317 | 20250306 | 133300 | 15726054800 | 117200 | 117600 | 117600 | 117200 | 143 |
| 318 | 20250306 | 133200 | 15709256350 | 117500 | 117550 | 117600 | 117200 | 399 |
| 319 | 20250306 | 133100 | 15662372450 | 117600 | 117400 | 117800 | 117100 | 460 |
| 320 | 20250306 | 133000 | 15608430850 | 117700 | 117500 | 117800 | 117150 | 765 |
| 321 | 20250306 | 132900 | 15518671150 | 117500 | 117800 | 117900 | 117500 | 305 |
| 322 | 20250306 | 132800 | 15482778650 | 117900 | 117700 | 117900 | 117500 | 297 |
| 323 | 20250306 | 132700 | 15447791150 | 117800 | 117850 | 117900 | 117500 | 217 |
| 324 | 20250306 | 132600 | 15422227600 | 117850 | 117800 | 117900 | 117800 | 129 |
| 325 | 20250306 | 132500 | 15407030650 | 117500 | 117800 | 118000 | 117400 | 360 |
| 326 | 20250306 | 132400 | 15364647150 | 117800 | 117900 | 118000 | 117600 | 110 |
| 327 | 20250306 | 132300 | 15351674950 | 118000 | 117900 | 118000 | 117500 | 362 |
| 328 | 20250306 | 132200 | 15308971250 | 117900 | 117900 | 118000 | 117500 | 312 |
| 329 | 20250306 | 132100 | 15272218950 | 118000 | 117800 | 118000 | 117800 | 78 |
| 330 | 20250306 | 132000 | 15263022350 | 117800 | 117900 | 118000 | 117700 | 234 |
| 331 | 20250306 | 131900 | 15235433550 | 118000 | 117900 | 118000 | 117800 | 90 |
| 332 | 20250306 | 131800 | 15224820600 | 118000 | 117800 | 118000 | 117700 | 275 |
| 333 | 20250306 | 131700 | 15192424400 | 117800 | 117900 | 117900 | 117800 | 88 |
| 334 | 20250306 | 131600 | 15182053800 | 117700 | 117800 | 117900 | 117700 | 202 |
| 335 | 20250306 | 131500 | 15158249300 | 117800 | 117800 | 117900 | 117500 | 235 |
| 336 | 20250306 | 131400 | 15130577800 | 117800 | 117700 | 117900 | 117500 | 147 |
| 337 | 20250306 | 131300 | 15113277700 | 117900 | 117700 | 117900 | 117500 | 238 |
| 338 | 20250306 | 131200 | 15085243000 | 117900 | 117900 | 117900 | 117500 | 262 |
| 339 | 20250306 | 131100 | 15054406900 | 117900 | 117700 | 118000 | 117600 | 668 |
| 340 | 20250306 | 131000 | 14975703100 | 117500 | 117400 | 117500 | 117350 | 307 |
| 341 | 20250306 | 130900 | 14939645800 | 117500 | 117400 | 117500 | 117300 | 222 |
| 342 | 20250306 | 130800 | 14913578600 | 117400 | 117450 | 117700 | 117400 | 330 |
| 343 | 20250306 | 130700 | 14874797550 | 117500 | 117400 | 117500 | 117300 | 205 |
| 344 | 20250306 | 130600 | 14850733150 | 117400 | 117500 | 117800 | 117300 | 477 |
| 345 | 20250306 | 130500 | 14794691550 | 117500 | 117800 | 117800 | 117500 | 1339 |
| 346 | 20250306 | 130400 | 14637229450 | 117900 | 118100 | 118100 | 117700 | 284 |
| 347 | 20250306 | 130300 | 14603765300 | 118100 | 118000 | 118200 | 117950 | 235 |
| 348 | 20250306 | 130200 | 14576009950 | 117900 | 118300 | 118300 | 117700 | 172 |
| 349 | 20250306 | 130100 | 14555701750 | 118300 | 118300 | 118300 | 117700 | 343 |
| 350 | 20250306 | 130000 | 14515166650 | 118000 | 118300 | 118400 | 117900 | 414 |
| 351 | 20250306 | 125900 | 14466237250 | 118400 | 118300 | 118400 | 118300 | 111 |
| 352 | 20250306 | 125800 | 14453098700 | 118400 | 118300 | 118400 | 117700 | 547 |
| 353 | 20250306 | 125700 | 14388467500 | 118200 | 118000 | 118300 | 117950 | 95 |
| 354 | 20250306 | 125600 | 14377242300 | 117700 | 118200 | 118200 | 117700 | 161 |
| 355 | 20250306 | 125500 | 14358228300 | 118200 | 118100 | 118300 | 117600 | 405 |
| 356 | 20250306 | 125400 | 14310441400 | 118200 | 118000 | 118200 | 117900 | 113 |
| 357 | 20250306 | 125300 | 14297094700 | 118000 | 118200 | 118200 | 117600 | 231 |
| 358 | 20250306 | 125200 | 14269839800 | 118200 | 118200 | 118300 | 117700 | 163 |
| 359 | 20250306 | 125100 | 14250566300 | 117700 | 118000 | 118300 | 117700 | 497 |
| 360 | 20250306 | 125000 | 14191895000 | 118000 | 117950 | 118000 | 117900 | 294 |
| 361 | 20250306 | 124900 | 14157203900 | 118000 | 117900 | 118000 | 117600 | 133 |
| 362 | 20250306 | 124800 | 14141529700 | 117800 | 118000 | 118000 | 117800 | 229 |
| 363 | 20250306 | 124700 | 14114523600 | 118000 | 118000 | 118000 | 117900 | 187 |
| 364 | 20250306 | 124600 | 14092464400 | 118000 | 117850 | 118000 | 117800 | 485 |
| 365 | 20250306 | 124500 | 14035300500 | 117850 | 118000 | 118000 | 117600 | 299 |
| 366 | 20250306 | 124400 | 14000070300 | 118000 | 118000 | 118000 | 117850 | 148 |
| 367 | 20250306 | 124300 | 13982614850 | 118000 | 118200 | 118300 | 118000 | 845 |
| 368 | 20250306 | 124200 | 13882803550 | 118100 | 118100 | 118300 | 118100 | 149 |
| 369 | 20250306 | 124100 | 13865196750 | 118100 | 118200 | 118300 | 118100 | 274 |
| 370 | 20250306 | 124000 | 13832803850 | 118100 | 118300 | 118300 | 118100 | 276 |
| 371 | 20250306 | 123900 | 13800182850 | 118100 | 118050 | 118400 | 118050 | 211 |
| 372 | 20250306 | 123800 | 13775243450 | 117900 | 118100 | 118300 | 117900 | 452 |
| 373 | 20250306 | 123700 | 13721860850 | 118200 | 117900 | 118200 | 117800 | 623 |
| 374 | 20250306 | 123600 | 13648350050 | 118000 | 117900 | 118000 | 117900 | 316 |
| 375 | 20250306 | 123500 | 13611079150 | 117900 | 117700 | 117900 | 117600 | 327 |
| 376 | 20250306 | 123400 | 13572589350 | 117800 | 117800 | 117800 | 117700 | 230 |
| 377 | 20250306 | 123300 | 13545495450 | 117800 | 117800 | 117800 | 117600 | 202 |
| 378 | 20250306 | 123200 | 13521711250 | 117800 | 117600 | 117800 | 117600 | 238 |
| 379 | 20250306 | 123100 | 13493692900 | 117500 | 117800 | 117850 | 117500 | 319 |
| 380 | 20250306 | 123000 | 13456145450 | 117800 | 117500 | 117800 | 117500 | 256 |
| 381 | 20250306 | 122900 | 13426025550 | 117500 | 117700 | 117700 | 117500 | 204 |
| 382 | 20250306 | 122800 | 13402030750 | 117700 | 117600 | 117800 | 117500 | 465 |
| 383 | 20250306 | 122700 | 13347319200 | 117600 | 117800 | 117800 | 117600 | 107 |
| 384 | 20250306 | 122600 | 13334724400 | 117800 | 117800 | 117900 | 117600 | 217 |
| 385 | 20250306 | 122500 | 13309178200 | 117800 | 117800 | 117900 | 117600 | 261 |
| 386 | 20250306 | 122400 | 13278446900 | 117800 | 117800 | 117800 | 117600 | 501 |
| 387 | 20250306 | 122300 | 13219455400 | 117700 | 117700 | 117800 | 117650 | 137 |
| 388 | 20250306 | 122200 | 13203325900 | 117750 | 117800 | 117900 | 117600 | 248 |
| 389 | 20250306 | 122100 | 13174117700 | 117800 | 117900 | 118000 | 117600 | 422 |
| 390 | 20250306 | 122000 | 13124404900 | 117900 | 118100 | 118200 | 117800 | 258 |
| 391 | 20250306 | 121900 | 13093966850 | 118300 | 118100 | 118300 | 117900 | 114 |
| 392 | 20250306 | 121800 | 13080506300 | 118300 | 118300 | 118300 | 117900 | 294 |
| 393 | 20250306 | 121700 | 13045793400 | 118300 | 117950 | 118300 | 117900 | 228 |
| 394 | 20250306 | 121600 | 13018878500 | 118000 | 118000 | 118000 | 118000 | 66 |
| 395 | 20250306 | 121500 | 13011090500 | 118000 | 118000 | 118000 | 117700 | 130 |
| 396 | 20250306 | 121400 | 12995773300 | 117800 | 118100 | 118200 | 117700 | 224 |
| 397 | 20250306 | 121300 | 12969334800 | 118100 | 118000 | 118100 | 117700 | 350 |
| 398 | 20250306 | 121200 | 12928080750 | 118000 | 117900 | 118000 | 117800 | 211 |
| 399 | 20250306 | 121100 | 12903214350 | 117900 | 118000 | 118100 | 117800 | 299 |
| 400 | 20250306 | 121000 | 12867943250 | 118000 | 118000 | 118100 | 117900 | 195 |
| 401 | 20250306 | 120900 | 12844933150 | 118100 | 118100 | 118200 | 118050 | 88 |
| 402 | 20250306 | 120800 | 12834540400 | 118100 | 118300 | 118400 | 118000 | 440 |
| 403 | 20250306 | 120700 | 12782576700 | 118250 | 118300 | 118400 | 118100 | 138 |
| 404 | 20250306 | 120600 | 12766256600 | 118300 | 118250 | 118300 | 118000 | 135 |
| 405 | 20250306 | 120500 | 12750297550 | 118200 | 118200 | 118400 | 118000 | 153 |
| 406 | 20250306 | 120400 | 12732219950 | 118300 | 118500 | 118600 | 118200 | 378 |
| 407 | 20250306 | 120300 | 12687471450 | 118500 | 118400 | 118500 | 118200 | 119 |
| 408 | 20250306 | 120200 | 12673388150 | 118400 | 118400 | 118700 | 118300 | 166 |
| 409 | 20250306 | 120100 | 12653714750 | 118400 | 118500 | 118700 | 118300 | 317 |
| 410 | 20250306 | 120000 | 12616174050 | 118300 | 118500 | 118600 | 118300 | 134 |
| 411 | 20250306 | 115900 | 12600303150 | 118600 | 118600 | 118600 | 118400 | 169 |
| 412 | 20250306 | 115800 | 12580270050 | 118500 | 118200 | 118600 | 118200 | 254 |
| 413 | 20250306 | 115700 | 12550170450 | 118200 | 118500 | 118600 | 118200 | 325 |
| 414 | 20250306 | 115600 | 12511672550 | 118500 | 118500 | 118600 | 118400 | 49 |
| 415 | 20250306 | 115500 | 12505866450 | 118500 | 118300 | 118700 | 118300 | 330 |
| 416 | 20250306 | 115400 | 12466751450 | 118600 | 118700 | 118700 | 118300 | 250 |
| 417 | 20250306 | 115300 | 12437118450 | 118700 | 118700 | 118700 | 118300 | 233 |
| 418 | 20250306 | 115200 | 12409494850 | 118700 | 118500 | 118700 | 118400 | 91 |
| 419 | 20250306 | 115100 | 12398712950 | 118600 | 118700 | 118700 | 118400 | 247 |
| 420 | 20250306 | 115000 | 12369411550 | 118700 | 118700 | 118800 | 118300 | 719 |
| 421 | 20250306 | 114900 | 12284134750 | 118700 | 118800 | 118800 | 118700 | 88 |
| 422 | 20250306 | 114800 | 12273680950 | 118800 | 118600 | 118800 | 118600 | 125 |
| 423 | 20250306 | 114700 | 12258849950 | 118400 | 118800 | 118900 | 118400 | 415 |
| 424 | 20250306 | 114600 | 12209594650 | 118600 | 118700 | 118900 | 118400 | 238 |
| 425 | 20250306 | 114500 | 12181344750 | 118600 | 118600 | 118800 | 118400 | 157 |
| 426 | 20250306 | 114400 | 12162722350 | 118400 | 118900 | 119000 | 118300 | 292 |
| 427 | 20250306 | 114300 | 12128079850 | 118900 | 118400 | 119000 | 118400 | 211 |
| 428 | 20250306 | 114200 | 12103024250 | 118400 | 118900 | 118900 | 118400 | 177 |
| 429 | 20250306 | 114100 | 12082017550 | 118900 | 118900 | 118900 | 118200 | 434 |
| 430 | 20250306 | 114000 | 12030522850 | 118900 | 118700 | 119000 | 118500 | 325 |
| 431 | 20250306 | 113900 | 11991904850 | 118800 | 118400 | 118800 | 118400 | 663 |
| 432 | 20250306 | 113800 | 11913234150 | 118600 | 118500 | 118600 | 118400 | 106 |
| 433 | 20250306 | 113700 | 11900670450 | 118100 | 118500 | 118600 | 118100 | 441 |
| 434 | 20250306 | 113600 | 11848527050 | 118400 | 118500 | 118600 | 118400 | 112 |
| 435 | 20250306 | 113500 | 11835252550 | 118500 | 118400 | 118500 | 118000 | 207 |
| 436 | 20250306 | 113400 | 11810784250 | 118400 | 118600 | 118700 | 118000 | 309 |
| 437 | 20250306 | 113300 | 11774207550 | 118600 | 118000 | 118600 | 118000 | 235 |
| 438 | 20250306 | 113200 | 11746350050 | 118500 | 118500 | 118500 | 118000 | 220 |
| 439 | 20250306 | 113100 | 11720343050 | 118500 | 118500 | 118500 | 118000 | 269 |
| 440 | 20250306 | 113000 | 11688520350 | 118400 | 118300 | 118400 | 118200 | 472 |
| 441 | 20250306 | 112900 | 11632662850 | 118400 | 118300 | 118400 | 118300 | 132 |
| 442 | 20250306 | 112800 | 11617035550 | 118400 | 118400 | 118400 | 118000 | 218 |
| 443 | 20250306 | 112700 | 11591251050 | 118400 | 118300 | 118400 | 118300 | 428 |
| 444 | 20250306 | 112600 | 11540596850 | 118300 | 118400 | 118400 | 118300 | 639 |
| 445 | 20250306 | 112500 | 11464976150 | 118400 | 118300 | 118400 | 118000 | 304 |
| 446 | 20250306 | 112400 | 11429048850 | 118300 | 118300 | 118400 | 118000 | 402 |
| 447 | 20250306 | 112300 | 11381527750 | 118300 | 118000 | 118400 | 118000 | 109 |
| 448 | 20250306 | 112200 | 11368650450 | 118000 | 118200 | 118400 | 118000 | 234 |
| 449 | 20250306 | 112100 | 11340985650 | 118200 | 118400 | 118400 | 118000 | 218 |
| 450 | 20250306 | 112000 | 11315204950 | 118100 | 118300 | 118400 | 118000 | 275 |
| 451 | 20250306 | 111900 | 11282709950 | 118400 | 118300 | 118400 | 118100 | 162 |
| 452 | 20250306 | 111800 | 11263548350 | 118200 | 118400 | 118500 | 118200 | 86 |
| 453 | 20250306 | 111700 | 11253370050 | 118600 | 118500 | 118700 | 118100 | 395 |
| 454 | 20250306 | 111600 | 11206652650 | 118400 | 118500 | 118600 | 118200 | 161 |
| 455 | 20250306 | 111500 | 11187590150 | 118500 | 118300 | 118500 | 118200 | 188 |
| 456 | 20250306 | 111400 | 11165349250 | 118400 | 118700 | 118900 | 118200 | 264 |
| 457 | 20250306 | 111300 | 11134101550 | 118500 | 118500 | 118700 | 118400 | 291 |
| 458 | 20250306 | 111200 | 11099637250 | 118500 | 119100 | 119100 | 118400 | 319 |
| 459 | 20250306 | 111100 | 11061760950 | 118900 | 118800 | 119200 | 118700 | 79 |
| 460 | 20250306 | 111000 | 11052377950 | 119200 | 119300 | 119300 | 118700 | 440 |
| 461 | 20250306 | 110900 | 11000010950 | 119300 | 119200 | 119300 | 119100 | 130 |
| 462 | 20250306 | 110800 | 10984511550 | 119100 | 119100 | 119200 | 118700 | 281 |
| 463 | 20250306 | 110700 | 10951047650 | 119100 | 118900 | 119200 | 118200 | 1544 |
| 464 | 20250306 | 110600 | 10767267150 | 119000 | 118900 | 119000 | 118900 | 392 |
| 465 | 20250306 | 110500 | 10720632100 | 118900 | 118900 | 119000 | 118200 | 303 |
| 466 | 20250306 | 110400 | 10684656900 | 118900 | 118900 | 119000 | 118200 | 531 |
| 467 | 20250306 | 110300 | 10621599900 | 118800 | 118700 | 119000 | 118200 | 723 |
| 468 | 20250306 | 110200 | 10535663700 | 118800 | 118700 | 118800 | 118200 | 1848 |
| 469 | 20250306 | 110100 | 10316397400 | 118700 | 118500 | 118700 | 118200 | 1273 |
| 470 | 20250306 | 110000 | 10165595700 | 118400 | 118600 | 118600 | 118200 | 567 |
| 471 | 20250306 | 105900 | 10098455300 | 118300 | 118600 | 118800 | 118200 | 1119 |
| 472 | 20250306 | 105800 | 9965653950 | 118500 | 118300 | 118700 | 118100 | 184 |
| 473 | 20250306 | 105700 | 9943850850 | 118300 | 118700 | 118900 | 118200 | 346 |
| 474 | 20250306 | 105600 | 9902813050 | 118900 | 118800 | 118900 | 118500 | 161 |
| 475 | 20250306 | 105500 | 9883702350 | 118750 | 118800 | 118900 | 118700 | 278 |
| 476 | 20250306 | 105400 | 9850679100 | 118800 | 118700 | 118800 | 118500 | 488 |
| 477 | 20250306 | 105300 | 9792755500 | 118700 | 118500 | 118700 | 118300 | 217 |
| 478 | 20250306 | 105200 | 9767003600 | 118500 | 118700 | 118800 | 118300 | 270 |
| 479 | 20250306 | 105100 | 9734989400 | 118700 | 118500 | 118700 | 118400 | 362 |
| 480 | 20250306 | 105000 | 9692079200 | 118400 | 118500 | 118700 | 118100 | 354 |
| 481 | 20250306 | 104900 | 9650208200 | 118500 | 118300 | 118500 | 118100 | 236 |
| 482 | 20250306 | 104800 | 9622269700 | 118400 | 118400 | 118400 | 118200 | 233 |
| 483 | 20250306 | 104700 | 9594686550 | 118400 | 118200 | 118400 | 118200 | 380 |
| 484 | 20250306 | 104600 | 9549750850 | 118300 | 118400 | 118400 | 118250 | 200 |
| 485 | 20250306 | 104500 | 9526089100 | 118400 | 118300 | 118400 | 118100 | 247 |
| 486 | 20250306 | 104400 | 9496865700 | 118300 | 118300 | 118400 | 118100 | 140 |
| 487 | 20250306 | 104300 | 9480306300 | 118300 | 118400 | 118400 | 118100 | 388 |
| 488 | 20250306 | 104200 | 9434441100 | 118400 | 118300 | 118400 | 118100 | 173 |
| 489 | 20250306 | 104100 | 9413971400 | 118400 | 118300 | 118500 | 118100 | 298 |
| 490 | 20250306 | 104000 | 9378725000 | 118300 | 118400 | 118500 | 118100 | 341 |
| 491 | 20250306 | 103900 | 9338366100 | 118400 | 118300 | 118500 | 118200 | 155 |
| 492 | 20250306 | 103800 | 9320024800 | 118400 | 118200 | 118400 | 118200 | 173 |
| 493 | 20250306 | 103700 | 9299561000 | 118400 | 118500 | 118500 | 118000 | 637 |
| 494 | 20250306 | 103600 | 9224267700 | 118500 | 118300 | 118700 | 118100 | 382 |
| 495 | 20250306 | 103500 | 9179058000 | 118200 | 118100 | 118200 | 118100 | 115 |
| 496 | 20250306 | 103400 | 9165468200 | 118200 | 118800 | 118800 | 118000 | 1267 |
| 497 | 20250306 | 103300 | 9015709900 | 118900 | 118700 | 118900 | 118400 | 387 |
| 498 | 20250306 | 103200 | 8969764600 | 118800 | 118700 | 118800 | 118600 | 646 |
| 499 | 20250306 | 103100 | 8893072500 | 118600 | 118400 | 118800 | 118400 | 144 |
| 500 | 20250306 | 103000 | 8875999300 | 118700 | 118400 | 118800 | 118400 | 406 |
| 501 | 20250306 | 102900 | 8827836400 | 118400 | 118600 | 118800 | 118300 | 224 |
| 502 | 20250306 | 102800 | 8801283600 | 118700 | 118800 | 118900 | 118300 | 837 |
| 503 | 20250306 | 102700 | 8701924900 | 118800 | 118900 | 118900 | 118300 | 398 |
| 504 | 20250306 | 102600 | 8654683900 | 118900 | 118700 | 118900 | 118700 | 280 |
| 505 | 20250306 | 102500 | 8621428150 | 118700 | 118600 | 118800 | 118600 | 307 |
| 506 | 20250306 | 102400 | 8584990200 | 118600 | 118300 | 118600 | 118300 | 479 |
| 507 | 20250306 | 102300 | 8528229000 | 118100 | 118200 | 118400 | 118100 | 357 |
| 508 | 20250306 | 102200 | 8486009100 | 118400 | 118400 | 118400 | 118300 | 128 |
| 509 | 20250306 | 102100 | 8470857900 | 118300 | 118400 | 118400 | 118000 | 1161 |
| 510 | 20250306 | 102000 | 8333559600 | 118400 | 118400 | 118500 | 118000 | 266 |
| 511 | 20250306 | 101900 | 8302103800 | 118500 | 118400 | 118500 | 118300 | 209 |
| 512 | 20250306 | 101800 | 8277348500 | 118400 | 118400 | 118400 | 118200 | 101 |
| 513 | 20250306 | 101700 | 8265391100 | 118400 | 118200 | 118500 | 118100 | 212 |
| 514 | 20250306 | 101600 | 8240306800 | 118100 | 118600 | 118600 | 118100 | 230 |
| 515 | 20250306 | 101500 | 8213084300 | 118200 | 118600 | 118600 | 118200 | 212 |
| 516 | 20250306 | 101400 | 8187981300 | 118500 | 118500 | 118700 | 118500 | 727 |
| 517 | 20250306 | 101300 | 8101818700 | 118500 | 118200 | 118600 | 118100 | 237 |
| 518 | 20250306 | 101200 | 8073777100 | 118200 | 118400 | 118700 | 118200 | 659 |
| 519 | 20250306 | 101100 | 7995639700 | 118500 | 118600 | 118600 | 118100 | 376 |
| 520 | 20250306 | 101000 | 7951142600 | 118400 | 118300 | 118600 | 118200 | 278 |
| 521 | 20250306 | 100900 | 7918233800 | 118400 | 118500 | 118600 | 118300 | 838 |
| 522 | 20250306 | 100800 | 7819054700 | 118600 | 118500 | 118600 | 118500 | 625 |
| 523 | 20250306 | 100700 | 7744933500 | 118400 | 118300 | 118800 | 118300 | 200 |
| 524 | 20250306 | 100600 | 7721221400 | 118300 | 118600 | 118800 | 118300 | 521 |
| 525 | 20250306 | 100500 | 7659409900 | 118500 | 118400 | 118600 | 118400 | 253 |
| 526 | 20250306 | 100400 | 7629426100 | 118500 | 118600 | 118600 | 118500 | 280 |
| 527 | 20250306 | 100300 | 7596228900 | 118500 | 118700 | 118700 | 118500 | 279 |
| 528 | 20250306 | 100200 | 7563134900 | 118700 | 118300 | 118700 | 118300 | 208 |
| 529 | 20250306 | 100100 | 7538475200 | 118300 | 118400 | 118700 | 118300 | 1196 |
| 530 | 20250306 | 100000 | 7396838400 | 118400 | 118700 | 118900 | 118400 | 617 |
| 531 | 20250306 | 095900 | 7323683600 | 118700 | 118500 | 118700 | 118500 | 176 |
| 532 | 20250306 | 095800 | 7302800200 | 118500 | 118400 | 118700 | 118400 | 183 |
| 533 | 20250306 | 095700 | 7281094500 | 118400 | 118800 | 118900 | 118400 | 463 |
| 534 | 20250306 | 095600 | 7226175000 | 118800 | 119000 | 119200 | 118700 | 354 |
| 535 | 20250306 | 095500 | 7184076900 | 119000 | 119000 | 119100 | 118800 | 319 |
| 536 | 20250306 | 095400 | 7146130700 | 119000 | 119000 | 119100 | 118900 | 112 |
| 537 | 20250306 | 095300 | 7132804650 | 119000 | 119000 | 119200 | 118900 | 269 |
| 538 | 20250306 | 095200 | 7100788050 | 119000 | 118800 | 119500 | 118700 | 319 |
| 539 | 20250306 | 095100 | 7062826550 | 118700 | 118900 | 119000 | 118700 | 969 |
| 540 | 20250306 | 095000 | 6947665150 | 118900 | 119100 | 119200 | 118800 | 447 |
| 541 | 20250306 | 094900 | 6894469350 | 119200 | 119500 | 119500 | 119200 | 317 |
| 542 | 20250306 | 094800 | 6856638750 | 119400 | 119400 | 119500 | 119350 | 246 |
| 543 | 20250306 | 094700 | 6827253900 | 119400 | 119400 | 119500 | 119200 | 280 |
| 544 | 20250306 | 094600 | 6793837150 | 119300 | 119600 | 119700 | 119250 | 714 |
| 545 | 20250306 | 094500 | 6708609300 | 119700 | 119900 | 120000 | 119500 | 296 |
| 546 | 20250306 | 094400 | 6673165200 | 119500 | 120000 | 120100 | 119500 | 1727 |
| 547 | 20250306 | 094300 | 6466117400 | 120100 | 120200 | 120200 | 119850 | 1080 |
| 548 | 20250306 | 094200 | 6336453650 | 120150 | 119800 | 120200 | 119800 | 2382 |
| 549 | 20250306 | 094100 | 6050596200 | 119900 | 119900 | 120000 | 119800 | 896 |
| 550 | 20250306 | 094000 | 5943184750 | 119900 | 119600 | 120000 | 119500 | 4853 |
| 551 | 20250306 | 093900 | 5361904400 | 119600 | 119400 | 119600 | 119400 | 1081 |
| 552 | 20250306 | 093800 | 5232697850 | 119500 | 119300 | 119500 | 119300 | 2086 |
| 553 | 20250306 | 093700 | 4983664400 | 119300 | 118400 | 119300 | 118400 | 1573 |
| 554 | 20250306 | 093600 | 4796520200 | 118700 | 118700 | 118800 | 118300 | 359 |
| 555 | 20250306 | 093500 | 4753968900 | 118700 | 118800 | 118900 | 118700 | 135 |
| 556 | 20250306 | 093400 | 4737932700 | 118900 | 118500 | 118900 | 118500 | 552 |
| 557 | 20250306 | 093300 | 4672330300 | 118800 | 118900 | 118900 | 118400 | 385 |
| 558 | 20250306 | 093200 | 4626655900 | 118900 | 118700 | 119000 | 118700 | 959 |
| 559 | 20250306 | 093100 | 4512678600 | 118700 | 118500 | 118700 | 118500 | 738 |
| 560 | 20250306 | 093000 | 4425148700 | 118400 | 118400 | 118500 | 118300 | 364 |
| 561 | 20250306 | 092900 | 4382050000 | 118400 | 118300 | 118400 | 118100 | 723 |
| 562 | 20250306 | 092800 | 4296587400 | 118400 | 118000 | 118400 | 118000 | 1213 |
| 563 | 20250306 | 092700 | 4153278800 | 118000 | 118000 | 118200 | 117700 | 900 |
| 564 | 20250306 | 092600 | 4047034300 | 118000 | 118100 | 118100 | 117700 | 414 |
| 565 | 20250306 | 092500 | 3998213500 | 117900 | 117700 | 117900 | 117500 | 1685 |
| 566 | 20250306 | 092400 | 3799877400 | 117800 | 118100 | 118200 | 117700 | 1302 |
| 567 | 20250306 | 092300 | 3646323850 | 118100 | 118200 | 118300 | 118100 | 133 |
| 568 | 20250306 | 092200 | 3630604850 | 118200 | 118400 | 118400 | 118100 | 291 |
| 569 | 20250306 | 092100 | 3596198350 | 118500 | 118500 | 118600 | 118300 | 420 |
| 570 | 20250306 | 092000 | 3546423150 | 118600 | 118500 | 118600 | 118200 | 543 |
| 571 | 20250306 | 091900 | 3482069950 | 118500 | 118200 | 118600 | 118100 | 859 |
| 572 | 20250306 | 091800 | 3380384650 | 118300 | 118400 | 118500 | 118200 | 206 |
| 573 | 20250306 | 091700 | 3356016550 | 118400 | 118400 | 118600 | 118300 | 936 |
| 574 | 20250306 | 091600 | 3245157400 | 118500 | 118500 | 118700 | 118500 | 405 |
| 575 | 20250306 | 091500 | 3197153600 | 118600 | 119000 | 119000 | 118600 | 768 |
| 576 | 20250306 | 091400 | 3105928800 | 118800 | 119200 | 119300 | 118700 | 516 |
| 577 | 20250306 | 091300 | 3044531750 | 119200 | 119100 | 119400 | 119000 | 1739 |
| 578 | 20250306 | 091200 | 2837216250 | 119100 | 118400 | 119200 | 118350 | 4428 |
| 579 | 20250306 | 091100 | 2311242850 | 118500 | 118700 | 118800 | 118400 | 1117 |
| 580 | 20250306 | 091000 | 2178752100 | 118700 | 118100 | 118800 | 118000 | 2015 |
| 581 | 20250306 | 090900 | 1940127800 | 118200 | 117400 | 118200 | 117400 | 3650 |
| 582 | 20250306 | 090800 | 1510258800 | 117400 | 117300 | 117500 | 117200 | 582 |
| 583 | 20250306 | 090700 | 1441960800 | 117300 | 116800 | 117300 | 116800 | 1412 |
| 584 | 20250306 | 090600 | 1276721100 | 116700 | 116700 | 116900 | 116700 | 564 |
| 585 | 20250306 | 090500 | 1210808400 | 116700 | 116500 | 117000 | 116500 | 598 |
| 586 | 20250306 | 090400 | 1140944400 | 116500 | 116300 | 116500 | 116200 | 267 |
| 587 | 20250306 | 090300 | 1109882500 | 116100 | 116500 | 116500 | 115700 | 1066 |
| 588 | 20250306 | 090200 | 986130900 | 116500 | 117100 | 117100 | 116200 | 2374 |
| 589 | 20250306 | 090100 | 709119500 | 117100 | 117500 | 117900 | 116900 | 1078 |
| 590 | 20250306 | 090000 | 582696100 | 117600 | 118000 | 118100 | 117500 | 4747 |