34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 3 | 20250307 | 184000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20250307 | 183900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20250307 | 183800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20250307 | 183700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20250307 | 183600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20250307 | 183500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20250307 | 183400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20250307 | 183300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20250307 | 183200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20250307 | 183100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20250307 | 183000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20250307 | 182900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20250307 | 182800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20250307 | 182700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20250307 | 182600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20250307 | 182500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20250307 | 182400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20250307 | 182300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20250307 | 182200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20250307 | 182100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20250307 | 182000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20250307 | 181900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20250307 | 181800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20250307 | 181700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20250307 | 181600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20250307 | 181500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20250307 | 181400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20250307 | 181300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20250307 | 181200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20250307 | 181100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 33 | 20250307 | 181000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20250307 | 180900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20250307 | 180800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20250307 | 180700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20250307 | 180600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20250307 | 180500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20250307 | 180400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20250307 | 180300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20250307 | 180200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20250307 | 180100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20250307 | 180000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20250307 | 175900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20250307 | 175800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20250307 | 175700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20250307 | 175600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20250307 | 175500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20250307 | 175400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20250307 | 175300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20250307 | 175200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20250307 | 175100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20250307 | 175000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20250307 | 174900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20250307 | 174800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20250307 | 174700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20250307 | 174600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20250307 | 174500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20250307 | 174400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20250307 | 174300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20250307 | 174200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20250307 | 174100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 63 | 20250307 | 174000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20250307 | 173900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20250307 | 173800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20250307 | 173700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20250307 | 173600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20250307 | 173500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20250307 | 173400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20250307 | 173300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20250307 | 173200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20250307 | 173100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20250307 | 173000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20250307 | 172900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20250307 | 172800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20250307 | 172700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20250307 | 172600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20250307 | 172500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20250307 | 172400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20250307 | 172300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20250307 | 172200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20250307 | 172100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20250307 | 172000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20250307 | 171900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20250307 | 171800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20250307 | 171700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20250307 | 171600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20250307 | 171500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20250307 | 171400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20250307 | 171300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20250307 | 171200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20250307 | 171100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 93 | 20250307 | 171000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20250307 | 170900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20250307 | 170800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20250307 | 170700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20250307 | 170600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20250307 | 170500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20250307 | 170400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20250307 | 170300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20250307 | 170200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20250307 | 170100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20250307 | 170000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20250307 | 165900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20250307 | 165800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20250307 | 165700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20250307 | 165600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20250307 | 165500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20250307 | 165400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20250307 | 165300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20250307 | 165200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20250307 | 165100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20250307 | 165000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20250307 | 164900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20250307 | 164800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20250307 | 164700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20250307 | 164600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20250307 | 164500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20250307 | 164400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20250307 | 164300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20250307 | 164200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20250307 | 164100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 123 | 20250307 | 164000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20250307 | 163900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20250307 | 163800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20250307 | 163700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20250307 | 163600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20250307 | 163500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20250307 | 163400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20250307 | 163300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20250307 | 163200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20250307 | 163100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20250307 | 163000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20250307 | 162900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20250307 | 162800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20250307 | 162700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20250307 | 162600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20250307 | 162500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20250307 | 162400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20250307 | 162300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20250307 | 162200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20250307 | 162100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20250307 | 162000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20250307 | 161900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20250307 | 161800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20250307 | 161700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20250307 | 161600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20250307 | 161500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20250307 | 161400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20250307 | 161300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20250307 | 161200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20250307 | 161100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 153 | 20250307 | 161000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20250307 | 160900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20250307 | 160800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20250307 | 160700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20250307 | 160600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20250307 | 160500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20250307 | 160400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20250307 | 160300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20250307 | 160200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20250307 | 160100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20250307 | 160000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20250307 | 155900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20250307 | 155800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20250307 | 155700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20250307 | 155600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20250307 | 155500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20250307 | 155400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20250307 | 155300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20250307 | 155200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20250307 | 155100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20250307 | 155000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20250307 | 154900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20250307 | 154800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20250307 | 154700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20250307 | 154600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20250307 | 154500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20250307 | 154400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20250307 | 154300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20250307 | 154200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20250307 | 154100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 183 | 20250307 | 154000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20250307 | 153900 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 185 | 20250307 | 153800 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 186 | 20250307 | 153700 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 187 | 20250307 | 153600 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 188 | 20250307 | 153500 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 189 | 20250307 | 153400 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 190 | 20250307 | 153300 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 191 | 20250307 | 153200 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 192 | 20250307 | 153100 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 0 |
| 193 | 20250307 | 153000 | 71325928950 | 141300 | 141300 | 141300 | 141300 | 12162 |
| 194 | 20250307 | 152900 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 195 | 20250307 | 152800 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 196 | 20250307 | 152700 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 197 | 20250307 | 152600 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 198 | 20250307 | 152500 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 199 | 20250307 | 152400 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 200 | 20250307 | 152300 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 201 | 20250307 | 152200 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 202 | 20250307 | 152100 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 203 | 20250307 | 152000 | 69607438350 | 141400 | 141400 | 141400 | 141400 | 0 |
| 204 | 20250307 | 151900 | 69607438350 | 141400 | 141500 | 141600 | 141300 | 907 |
| 205 | 20250307 | 151800 | 69479089750 | 141600 | 141600 | 141600 | 141300 | 1231 |
| 206 | 20250307 | 151700 | 69304926450 | 141600 | 141800 | 141800 | 141500 | 864 |
| 207 | 20250307 | 151600 | 69182537650 | 141800 | 141700 | 141800 | 141700 | 266 |
| 208 | 20250307 | 151500 | 69144827650 | 141750 | 141900 | 141900 | 141700 | 867 |
| 209 | 20250307 | 151400 | 69021877800 | 141800 | 141900 | 141900 | 141800 | 592 |
| 210 | 20250307 | 151300 | 68937911000 | 141900 | 141900 | 141900 | 141800 | 547 |
| 211 | 20250307 | 151200 | 68860318100 | 141900 | 141800 | 141900 | 141800 | 354 |
| 212 | 20250307 | 151100 | 68810088350 | 141800 | 141800 | 141900 | 141700 | 819 |
| 213 | 20250307 | 151000 | 68693958450 | 141800 | 141700 | 141900 | 141700 | 917 |
| 214 | 20250307 | 150900 | 68563956250 | 141800 | 141600 | 141800 | 141500 | 761 |
| 215 | 20250307 | 150800 | 68456156650 | 141600 | 141500 | 141800 | 141500 | 1557 |
| 216 | 20250307 | 150700 | 68235672550 | 141600 | 141400 | 141600 | 141400 | 375 |
| 217 | 20250307 | 150600 | 68182589850 | 141400 | 141400 | 141500 | 141300 | 746 |
| 218 | 20250307 | 150500 | 68077056550 | 141400 | 141500 | 141500 | 141300 | 460 |
| 219 | 20250307 | 150400 | 68012011550 | 141400 | 141400 | 141500 | 141300 | 345 |
| 220 | 20250307 | 150300 | 67963233900 | 141400 | 141400 | 141400 | 141300 | 215 |
| 221 | 20250307 | 150200 | 67932840400 | 141400 | 141200 | 141500 | 141200 | 398 |
| 222 | 20250307 | 150100 | 67876567800 | 141500 | 141500 | 141500 | 141200 | 284 |
| 223 | 20250307 | 150000 | 67836403900 | 141500 | 141600 | 141700 | 141400 | 1093 |
| 224 | 20250307 | 145900 | 67681719800 | 141600 | 141400 | 141600 | 141300 | 553 |
| 225 | 20250307 | 145800 | 67603478900 | 141400 | 141300 | 141400 | 141200 | 615 |
| 226 | 20250307 | 145700 | 67516569800 | 141400 | 141300 | 141400 | 141200 | 170 |
| 227 | 20250307 | 145600 | 67492548400 | 141400 | 141300 | 141400 | 141200 | 671 |
| 228 | 20250307 | 145500 | 67397739050 | 141300 | 141200 | 141400 | 141200 | 389 |
| 229 | 20250307 | 145400 | 67342769200 | 141200 | 141100 | 141300 | 141000 | 438 |
| 230 | 20250307 | 145300 | 67280954350 | 141100 | 141200 | 141200 | 141100 | 150 |
| 231 | 20250307 | 145200 | 67259785450 | 141100 | 141000 | 141100 | 140900 | 734 |
| 232 | 20250307 | 145100 | 67156250350 | 141000 | 141100 | 141200 | 141000 | 1083 |
| 233 | 20250307 | 145000 | 67003513850 | 141100 | 141200 | 141200 | 141000 | 649 |
| 234 | 20250307 | 144900 | 66911935750 | 141200 | 141400 | 141700 | 141100 | 825 |
| 235 | 20250307 | 144800 | 66795283150 | 141500 | 141400 | 141500 | 141200 | 364 |
| 236 | 20250307 | 144700 | 66743832400 | 141300 | 141400 | 141400 | 141200 | 780 |
| 237 | 20250307 | 144600 | 66633569250 | 141200 | 141400 | 141500 | 141000 | 1649 |
| 238 | 20250307 | 144500 | 66400710150 | 141400 | 141500 | 141500 | 141400 | 57 |
| 239 | 20250307 | 144400 | 66392645950 | 141500 | 141600 | 141800 | 141400 | 1967 |
| 240 | 20250307 | 144300 | 66114000250 | 141600 | 141800 | 141800 | 141500 | 100 |
| 241 | 20250307 | 144200 | 66099833650 | 141800 | 141800 | 141800 | 141400 | 1294 |
| 242 | 20250307 | 144100 | 65916606300 | 141600 | 141600 | 141800 | 141500 | 280 |
| 243 | 20250307 | 144000 | 65876951200 | 141500 | 141700 | 141700 | 141500 | 321 |
| 244 | 20250307 | 143900 | 65831521800 | 141700 | 141800 | 141900 | 141600 | 392 |
| 245 | 20250307 | 143800 | 65775955700 | 141800 | 141800 | 141800 | 141600 | 294 |
| 246 | 20250307 | 143700 | 65734279900 | 141800 | 141700 | 141800 | 141700 | 458 |
| 247 | 20250307 | 143600 | 65669371800 | 141700 | 141800 | 141800 | 141700 | 307 |
| 248 | 20250307 | 143500 | 65625847300 | 141700 | 141800 | 141800 | 141600 | 166 |
| 249 | 20250307 | 143400 | 65602326550 | 141800 | 141800 | 141800 | 141600 | 165 |
| 250 | 20250307 | 143300 | 65578937450 | 141800 | 141500 | 141900 | 141400 | 470 |
| 251 | 20250307 | 143200 | 65512359050 | 141700 | 141400 | 141700 | 141400 | 240 |
| 252 | 20250307 | 143100 | 65478400950 | 141500 | 141400 | 141700 | 141400 | 208 |
| 253 | 20250307 | 143000 | 65448968450 | 141600 | 141700 | 141700 | 141400 | 144 |
| 254 | 20250307 | 142900 | 65428590900 | 141700 | 141900 | 141900 | 141300 | 1447 |
| 255 | 20250307 | 142800 | 65223795700 | 142000 | 141850 | 142000 | 141700 | 175 |
| 256 | 20250307 | 142700 | 65198977750 | 141900 | 141800 | 142000 | 141600 | 610 |
| 257 | 20250307 | 142600 | 65112417150 | 142000 | 141600 | 142000 | 141500 | 974 |
| 258 | 20250307 | 142500 | 64974336450 | 141600 | 141700 | 141800 | 141500 | 442 |
| 259 | 20250307 | 142400 | 64911731350 | 141800 | 141700 | 141800 | 141600 | 142 |
| 260 | 20250307 | 142300 | 64891612450 | 141800 | 141600 | 142000 | 141600 | 916 |
| 261 | 20250307 | 142200 | 64761667250 | 141600 | 141500 | 141800 | 141400 | 414 |
| 262 | 20250307 | 142100 | 64703060450 | 141600 | 141900 | 141900 | 141500 | 758 |
| 263 | 20250307 | 142000 | 64595722450 | 141700 | 141900 | 141900 | 141500 | 545 |
| 264 | 20250307 | 141900 | 64518494450 | 141900 | 142000 | 142100 | 141800 | 423 |
| 265 | 20250307 | 141800 | 64458432450 | 142000 | 142000 | 142100 | 141800 | 231 |
| 266 | 20250307 | 141700 | 64425634350 | 142000 | 142000 | 142400 | 141900 | 505 |
| 267 | 20250307 | 141600 | 64353868650 | 142000 | 142100 | 142100 | 141800 | 411 |
| 268 | 20250307 | 141500 | 64295489850 | 142100 | 141600 | 142300 | 141600 | 828 |
| 269 | 20250307 | 141400 | 64177950750 | 141600 | 141100 | 141800 | 141100 | 696 |
| 270 | 20250307 | 141300 | 64079528750 | 141100 | 141500 | 141500 | 141100 | 835 |
| 271 | 20250307 | 141200 | 63961555650 | 141500 | 142000 | 142000 | 141100 | 1056 |
| 272 | 20250307 | 141100 | 63812207450 | 142200 | 142000 | 142500 | 141800 | 1732 |
| 273 | 20250307 | 141000 | 63566134850 | 142000 | 141900 | 142000 | 141700 | 417 |
| 274 | 20250307 | 140900 | 63506977850 | 141900 | 141900 | 141900 | 141800 | 1259 |
| 275 | 20250307 | 140800 | 63328386350 | 141900 | 141900 | 141900 | 141700 | 1583 |
| 276 | 20250307 | 140700 | 63103880550 | 141800 | 141800 | 141900 | 141300 | 745 |
| 277 | 20250307 | 140600 | 62998278550 | 141700 | 141500 | 141800 | 141100 | 1078 |
| 278 | 20250307 | 140500 | 62845812950 | 141600 | 141600 | 141700 | 141200 | 2506 |
| 279 | 20250307 | 140400 | 62491310350 | 141600 | 141800 | 141900 | 141500 | 854 |
| 280 | 20250307 | 140300 | 62370346000 | 141800 | 142200 | 142200 | 141800 | 1396 |
| 281 | 20250307 | 140200 | 62172143900 | 142400 | 142400 | 142500 | 141800 | 997 |
| 282 | 20250307 | 140100 | 62030435000 | 142400 | 142600 | 142700 | 142400 | 454 |
| 283 | 20250307 | 140000 | 61965715650 | 142700 | 142700 | 142800 | 142600 | 585 |
| 284 | 20250307 | 135900 | 61882246350 | 142600 | 142100 | 142700 | 142100 | 546 |
| 285 | 20250307 | 135800 | 61804530850 | 142100 | 142000 | 142300 | 141800 | 1658 |
| 286 | 20250307 | 135700 | 61569111250 | 142000 | 142750 | 142800 | 142000 | 1956 |
| 287 | 20250307 | 135600 | 61290372650 | 142750 | 142700 | 142900 | 142600 | 1113 |
| 288 | 20250307 | 135500 | 61131508250 | 142700 | 142700 | 142800 | 142700 | 770 |
| 289 | 20250307 | 135400 | 61021600050 | 142800 | 142900 | 142900 | 142700 | 460 |
| 290 | 20250307 | 135300 | 60955905450 | 142900 | 143100 | 143100 | 142800 | 944 |
| 291 | 20250307 | 135200 | 60820978350 | 143100 | 143500 | 143500 | 142900 | 1702 |
| 292 | 20250307 | 135100 | 60577394950 | 143500 | 143500 | 143500 | 143300 | 529 |
| 293 | 20250307 | 135000 | 60501538750 | 143500 | 143500 | 143600 | 143400 | 1434 |
| 294 | 20250307 | 134900 | 60295748050 | 143500 | 143600 | 143700 | 143400 | 751 |
| 295 | 20250307 | 134800 | 60187900300 | 143600 | 143200 | 143600 | 143200 | 954 |
| 296 | 20250307 | 134700 | 60051076900 | 143200 | 143300 | 143400 | 143100 | 1095 |
| 297 | 20250307 | 134600 | 59894291350 | 143300 | 143900 | 144000 | 143000 | 2862 |
| 298 | 20250307 | 134500 | 59483063600 | 143800 | 143000 | 143900 | 142900 | 9135 |
| 299 | 20250307 | 134400 | 58173317100 | 143000 | 142900 | 143000 | 142800 | 1326 |
| 300 | 20250307 | 134300 | 57983810500 | 142900 | 142800 | 143000 | 142700 | 1207 |
| 301 | 20250307 | 134200 | 57811361650 | 142800 | 143200 | 143300 | 142700 | 2048 |
| 302 | 20250307 | 134100 | 57518644150 | 143200 | 142800 | 143200 | 142700 | 6183 |
| 303 | 20250307 | 134000 | 56634550100 | 142800 | 142800 | 142900 | 142700 | 1306 |
| 304 | 20250307 | 133900 | 56447976400 | 142900 | 142600 | 142900 | 142600 | 2359 |
| 305 | 20250307 | 133800 | 56111162900 | 142700 | 142150 | 142700 | 142150 | 12128 |
| 306 | 20250307 | 133700 | 54383337800 | 142200 | 142200 | 142200 | 142150 | 533 |
| 307 | 20250307 | 133600 | 54307556450 | 142100 | 141900 | 142100 | 141800 | 4306 |
| 308 | 20250307 | 133500 | 53696235200 | 141900 | 141950 | 142000 | 141700 | 742 |
| 309 | 20250307 | 133400 | 53590932700 | 141950 | 141800 | 142000 | 141800 | 1337 |
| 310 | 20250307 | 133300 | 53401150350 | 141900 | 141700 | 141900 | 141700 | 987 |
| 311 | 20250307 | 133200 | 53261179350 | 141700 | 141500 | 141700 | 141500 | 899 |
| 312 | 20250307 | 133100 | 53133806250 | 141500 | 141400 | 141600 | 141300 | 872 |
| 313 | 20250307 | 133000 | 53010455150 | 141300 | 141300 | 141400 | 141300 | 676 |
| 314 | 20250307 | 132900 | 52914910650 | 141300 | 141300 | 141400 | 141200 | 750 |
| 315 | 20250307 | 132800 | 52808939050 | 141300 | 141400 | 141400 | 141300 | 355 |
| 316 | 20250307 | 132700 | 52758762300 | 141400 | 141100 | 141400 | 141100 | 774 |
| 317 | 20250307 | 132600 | 52649408300 | 141000 | 141100 | 141200 | 141000 | 63 |
| 318 | 20250307 | 132500 | 52640519300 | 141200 | 141350 | 141400 | 141100 | 1668 |
| 319 | 20250307 | 132400 | 52405017250 | 141400 | 141300 | 141400 | 141200 | 184 |
| 320 | 20250307 | 132300 | 52379017450 | 141200 | 141100 | 141300 | 141100 | 250 |
| 321 | 20250307 | 132200 | 52343712650 | 141100 | 141100 | 141200 | 141100 | 208 |
| 322 | 20250307 | 132100 | 52314348250 | 141200 | 141100 | 141300 | 141100 | 234 |
| 323 | 20250307 | 132000 | 52281310150 | 141300 | 141100 | 141300 | 141000 | 480 |
| 324 | 20250307 | 131900 | 52213595250 | 141000 | 141000 | 141000 | 141000 | 349 |
| 325 | 20250307 | 131800 | 52164386250 | 141000 | 141000 | 141000 | 140800 | 258 |
| 326 | 20250307 | 131700 | 52128031050 | 141050 | 141000 | 141100 | 141000 | 296 |
| 327 | 20250307 | 131600 | 52086276450 | 141000 | 140900 | 141100 | 140700 | 644 |
| 328 | 20250307 | 131500 | 51995566300 | 141100 | 141550 | 141600 | 140800 | 1728 |
| 329 | 20250307 | 131400 | 51751749950 | 141500 | 141500 | 141600 | 141500 | 155 |
| 330 | 20250307 | 131300 | 51729815650 | 141600 | 141500 | 141600 | 141400 | 144 |
| 331 | 20250307 | 131200 | 51709441350 | 141500 | 141500 | 141700 | 141500 | 768 |
| 332 | 20250307 | 131100 | 51600755750 | 141500 | 141650 | 141700 | 141500 | 433 |
| 333 | 20250307 | 131000 | 51539440700 | 141600 | 141800 | 141800 | 141600 | 244 |
| 334 | 20250307 | 130900 | 51504850900 | 141800 | 142000 | 142000 | 141600 | 888 |
| 335 | 20250307 | 130800 | 51378930150 | 142000 | 142100 | 142100 | 142000 | 338 |
| 336 | 20250307 | 130700 | 51330903600 | 142100 | 142000 | 142100 | 141800 | 4059 |
| 337 | 20250307 | 130600 | 50754497450 | 142000 | 141400 | 142000 | 141400 | 7215 |
| 338 | 20250307 | 130500 | 49732010550 | 141400 | 141400 | 141500 | 141400 | 407 |
| 339 | 20250307 | 130400 | 49674460550 | 141500 | 141300 | 141500 | 141200 | 1911 |
| 340 | 20250307 | 130300 | 49404320400 | 141300 | 141000 | 141300 | 140900 | 821 |
| 341 | 20250307 | 130200 | 49288466100 | 141100 | 141100 | 141200 | 140900 | 1007 |
| 342 | 20250307 | 130100 | 49146456400 | 141100 | 141100 | 141100 | 140700 | 310 |
| 343 | 20250307 | 130000 | 49102766700 | 141100 | 140300 | 141100 | 140300 | 619 |
| 344 | 20250307 | 125900 | 49015637700 | 140300 | 140600 | 140600 | 140300 | 387 |
| 345 | 20250307 | 125800 | 48961296400 | 140500 | 140800 | 141100 | 140500 | 398 |
| 346 | 20250307 | 125700 | 48905314700 | 141200 | 140600 | 141200 | 140500 | 575 |
| 347 | 20250307 | 125600 | 48824439200 | 140600 | 141300 | 141300 | 140600 | 1412 |
| 348 | 20250307 | 125500 | 48625487150 | 141300 | 141200 | 141300 | 141100 | 618 |
| 349 | 20250307 | 125400 | 48538223150 | 141200 | 141150 | 141200 | 141100 | 618 |
| 350 | 20250307 | 125300 | 48450967500 | 141100 | 141200 | 141200 | 141100 | 103 |
| 351 | 20250307 | 125200 | 48436424400 | 141100 | 141100 | 141200 | 141100 | 100 |
| 352 | 20250307 | 125100 | 48422308450 | 141200 | 141200 | 141200 | 141100 | 582 |
| 353 | 20250307 | 125000 | 48340151650 | 141200 | 141100 | 141200 | 141000 | 250 |
| 354 | 20250307 | 124900 | 48304877550 | 141200 | 140800 | 141200 | 140800 | 2116 |
| 355 | 20250307 | 124800 | 48006530100 | 140800 | 140700 | 140900 | 140700 | 725 |
| 356 | 20250307 | 124700 | 47904446800 | 140700 | 140700 | 140700 | 140600 | 211 |
| 357 | 20250307 | 124600 | 47874760400 | 140600 | 140700 | 140700 | 140600 | 38 |
| 358 | 20250307 | 124500 | 47869414300 | 140700 | 140700 | 140800 | 140600 | 294 |
| 359 | 20250307 | 124400 | 47828058050 | 140700 | 140700 | 140700 | 140600 | 135 |
| 360 | 20250307 | 124300 | 47809066100 | 140700 | 140600 | 140700 | 140600 | 187 |
| 361 | 20250307 | 124200 | 47782760500 | 140700 | 140600 | 140700 | 140600 | 84 |
| 362 | 20250307 | 124100 | 47770944800 | 140700 | 140600 | 140700 | 140500 | 282 |
| 363 | 20250307 | 124000 | 47731300250 | 140700 | 140700 | 140700 | 140600 | 122 |
| 364 | 20250307 | 123900 | 47714144350 | 140700 | 140500 | 140700 | 140400 | 172 |
| 365 | 20250307 | 123800 | 47689965450 | 140600 | 140400 | 140600 | 140400 | 35 |
| 366 | 20250307 | 123700 | 47685049250 | 140500 | 140500 | 140700 | 140400 | 365 |
| 367 | 20250307 | 123600 | 47633749350 | 140500 | 140500 | 140700 | 140400 | 600 |
| 368 | 20250307 | 123500 | 47549443750 | 140500 | 140800 | 140800 | 140500 | 337 |
| 369 | 20250307 | 123400 | 47502030950 | 140800 | 140700 | 140900 | 140600 | 562 |
| 370 | 20250307 | 123300 | 47422947750 | 140600 | 140700 | 140700 | 140600 | 162 |
| 371 | 20250307 | 123200 | 47400160800 | 140700 | 140700 | 140700 | 140600 | 169 |
| 372 | 20250307 | 123100 | 47376390800 | 140700 | 140600 | 140700 | 140500 | 371 |
| 373 | 20250307 | 123000 | 47324203700 | 140600 | 140600 | 140600 | 140500 | 279 |
| 374 | 20250307 | 122900 | 47284983850 | 140500 | 140600 | 140700 | 140500 | 233 |
| 375 | 20250307 | 122800 | 47252223050 | 140600 | 140800 | 140800 | 140600 | 411 |
| 376 | 20250307 | 122700 | 47194411150 | 140800 | 140900 | 140900 | 140700 | 342 |
| 377 | 20250307 | 122600 | 47146248950 | 140900 | 140700 | 140900 | 140700 | 148 |
| 378 | 20250307 | 122500 | 47125412650 | 140900 | 140800 | 140900 | 140600 | 721 |
| 379 | 20250307 | 122400 | 47023954150 | 140900 | 140700 | 140900 | 140600 | 403 |
| 380 | 20250307 | 122300 | 46967239050 | 140700 | 140700 | 140700 | 140600 | 89 |
| 381 | 20250307 | 122200 | 46954722150 | 140700 | 140950 | 141000 | 140700 | 577 |
| 382 | 20250307 | 122100 | 46873409200 | 141000 | 140700 | 141000 | 140600 | 632 |
| 383 | 20250307 | 122000 | 46784445800 | 140700 | 140600 | 140700 | 140500 | 312 |
| 384 | 20250307 | 121900 | 46740579150 | 140600 | 140600 | 140700 | 140600 | 559 |
| 385 | 20250307 | 121800 | 46661963550 | 140700 | 140700 | 140700 | 140600 | 346 |
| 386 | 20250307 | 121700 | 46613296350 | 140700 | 140800 | 140900 | 140700 | 260 |
| 387 | 20250307 | 121600 | 46576693900 | 140800 | 140800 | 140800 | 140700 | 208 |
| 388 | 20250307 | 121500 | 46547418750 | 140800 | 140500 | 140800 | 140000 | 580 |
| 389 | 20250307 | 121400 | 46465890150 | 140500 | 139800 | 140700 | 139700 | 390 |
| 390 | 20250307 | 121300 | 46411226450 | 139800 | 139600 | 139900 | 139600 | 812 |
| 391 | 20250307 | 121200 | 46297727450 | 139600 | 140000 | 140000 | 139600 | 2502 |
| 392 | 20250307 | 121100 | 45947950500 | 140000 | 140000 | 140000 | 139900 | 551 |
| 393 | 20250307 | 121000 | 45870815200 | 139900 | 140200 | 140200 | 139900 | 1286 |
| 394 | 20250307 | 120900 | 45690747900 | 140200 | 140200 | 140900 | 140100 | 495 |
| 395 | 20250307 | 120800 | 45621292900 | 140100 | 140100 | 140200 | 140100 | 447 |
| 396 | 20250307 | 120700 | 45558635100 | 140200 | 140100 | 140200 | 140100 | 364 |
| 397 | 20250307 | 120600 | 45507618700 | 140100 | 140300 | 140400 | 140100 | 1104 |
| 398 | 20250307 | 120500 | 45352857200 | 140500 | 140150 | 140500 | 140100 | 264 |
| 399 | 20250307 | 120400 | 45315838800 | 140100 | 140500 | 140500 | 140100 | 524 |
| 400 | 20250307 | 120300 | 45242383600 | 140300 | 140200 | 140500 | 140200 | 388 |
| 401 | 20250307 | 120200 | 45187953100 | 140250 | 140300 | 140450 | 140200 | 118 |
| 402 | 20250307 | 120100 | 45171404200 | 140300 | 140700 | 141100 | 140300 | 1226 |
| 403 | 20250307 | 120000 | 44999074250 | 140600 | 140900 | 140900 | 140300 | 803 |
| 404 | 20250307 | 115900 | 44886179050 | 140900 | 141200 | 141300 | 140900 | 1202 |
| 405 | 20250307 | 115800 | 44716631150 | 141100 | 141200 | 141300 | 140900 | 951 |
| 406 | 20250307 | 115700 | 44582447050 | 141300 | 141300 | 141300 | 141000 | 287 |
| 407 | 20250307 | 115600 | 44541923850 | 141300 | 140800 | 141400 | 140800 | 692 |
| 408 | 20250307 | 115500 | 44444176350 | 141200 | 140750 | 141200 | 140700 | 730 |
| 409 | 20250307 | 115400 | 44341307500 | 140800 | 140700 | 140900 | 140700 | 265 |
| 410 | 20250307 | 115300 | 44304006050 | 140800 | 140800 | 140800 | 140600 | 476 |
| 411 | 20250307 | 115200 | 44237018550 | 140800 | 140650 | 140900 | 140500 | 714 |
| 412 | 20250307 | 115100 | 44136545950 | 140700 | 140300 | 140700 | 140200 | 574 |
| 413 | 20250307 | 115000 | 44055944650 | 140100 | 140700 | 140800 | 140100 | 929 |
| 414 | 20250307 | 114900 | 43925565550 | 140800 | 141400 | 141400 | 140300 | 3427 |
| 415 | 20250307 | 114800 | 43442576650 | 141500 | 141650 | 141650 | 141300 | 1020 |
| 416 | 20250307 | 114700 | 43298235500 | 141700 | 141700 | 142200 | 141500 | 2364 |
| 417 | 20250307 | 114600 | 42963226000 | 141700 | 141300 | 142200 | 141300 | 11434 |
| 418 | 20250307 | 114500 | 41340874200 | 141400 | 141200 | 141400 | 141200 | 872 |
| 419 | 20250307 | 114400 | 41217655600 | 141200 | 141200 | 141300 | 141100 | 1305 |
| 420 | 20250307 | 114300 | 41033386500 | 141100 | 141100 | 141200 | 141000 | 687 |
| 421 | 20250307 | 114200 | 40936409750 | 141200 | 141000 | 141300 | 140800 | 2263 |
| 422 | 20250307 | 114100 | 40617166150 | 141000 | 140800 | 141000 | 140700 | 1657 |
| 423 | 20250307 | 114000 | 40383775950 | 140750 | 140700 | 140800 | 140600 | 353 |
| 424 | 20250307 | 113900 | 40334108500 | 140700 | 140600 | 140800 | 140300 | 304 |
| 425 | 20250307 | 113800 | 40291351800 | 140600 | 140200 | 140700 | 140200 | 1365 |
| 426 | 20250307 | 113700 | 40099648900 | 140200 | 140100 | 140200 | 139800 | 275 |
| 427 | 20250307 | 113600 | 40061146000 | 140000 | 140400 | 140400 | 140000 | 284 |
| 428 | 20250307 | 113500 | 40021329100 | 140400 | 139800 | 140400 | 139800 | 820 |
| 429 | 20250307 | 113400 | 39906538200 | 139800 | 139900 | 140000 | 139500 | 1048 |
| 430 | 20250307 | 113300 | 39760154000 | 139500 | 139900 | 139900 | 139500 | 1511 |
| 431 | 20250307 | 113200 | 39549026700 | 139900 | 140000 | 140050 | 139900 | 1261 |
| 432 | 20250307 | 113100 | 39372524250 | 140000 | 140600 | 140600 | 140000 | 3170 |
| 433 | 20250307 | 113000 | 38927763250 | 140700 | 140700 | 140700 | 140600 | 263 |
| 434 | 20250307 | 112900 | 38890766850 | 140600 | 140500 | 140800 | 140500 | 791 |
| 435 | 20250307 | 112800 | 38779545350 | 140600 | 140600 | 140800 | 140600 | 366 |
| 436 | 20250307 | 112700 | 38728052350 | 140600 | 140900 | 140900 | 140500 | 2145 |
| 437 | 20250307 | 112600 | 38426274700 | 140800 | 140800 | 140900 | 140800 | 428 |
| 438 | 20250307 | 112500 | 38365996100 | 140800 | 140800 | 140800 | 140700 | 539 |
| 439 | 20250307 | 112400 | 38290127650 | 140800 | 140800 | 141000 | 140700 | 526 |
| 440 | 20250307 | 112300 | 38216077250 | 140800 | 140700 | 141000 | 140700 | 153 |
| 441 | 20250307 | 112200 | 38194535250 | 140700 | 141000 | 141000 | 140700 | 548 |
| 442 | 20250307 | 112100 | 38117308950 | 141000 | 140700 | 141000 | 140600 | 291 |
| 443 | 20250307 | 112000 | 38076349050 | 140800 | 140800 | 141000 | 140700 | 897 |
| 444 | 20250307 | 111900 | 37949974250 | 140800 | 140900 | 140900 | 140700 | 500 |
| 445 | 20250307 | 111800 | 37879618450 | 140700 | 141000 | 141000 | 140500 | 703 |
| 446 | 20250307 | 111700 | 37780703950 | 140500 | 140700 | 141000 | 140400 | 2476 |
| 447 | 20250307 | 111600 | 37432330750 | 140700 | 140800 | 140800 | 140700 | 329 |
| 448 | 20250307 | 111500 | 37386032950 | 140700 | 140900 | 140900 | 140600 | 761 |
| 449 | 20250307 | 111400 | 37278933950 | 140700 | 140600 | 140900 | 140600 | 481 |
| 450 | 20250307 | 111300 | 37211245350 | 140600 | 141300 | 141400 | 140600 | 1306 |
| 451 | 20250307 | 111200 | 37027257700 | 141300 | 140900 | 141400 | 140800 | 1169 |
| 452 | 20250307 | 111100 | 36862316300 | 141000 | 141200 | 141200 | 140900 | 660 |
| 453 | 20250307 | 111000 | 36769207150 | 141200 | 140800 | 141200 | 140800 | 1066 |
| 454 | 20250307 | 110900 | 36618874550 | 140900 | 141000 | 141100 | 140900 | 677 |
| 455 | 20250307 | 110800 | 36523428750 | 141000 | 141000 | 141100 | 141000 | 766 |
| 456 | 20250307 | 110700 | 36415373350 | 141100 | 140900 | 141200 | 140900 | 1311 |
| 457 | 20250307 | 110600 | 36230438100 | 140800 | 141100 | 141100 | 140600 | 1042 |
| 458 | 20250307 | 110500 | 36083710750 | 141100 | 141000 | 141200 | 140900 | 495 |
| 459 | 20250307 | 110400 | 36013900850 | 140900 | 140700 | 141000 | 140700 | 873 |
| 460 | 20250307 | 110300 | 35890991350 | 140700 | 140800 | 140800 | 140500 | 685 |
| 461 | 20250307 | 110200 | 35794651100 | 140800 | 140500 | 140800 | 140400 | 635 |
| 462 | 20250307 | 110100 | 35705346400 | 140500 | 140700 | 140800 | 140400 | 1692 |
| 463 | 20250307 | 110000 | 35467454800 | 140800 | 141000 | 141050 | 140700 | 1596 |
| 464 | 20250307 | 105900 | 35242750500 | 141100 | 141500 | 141500 | 141100 | 946 |
| 465 | 20250307 | 105800 | 35109089500 | 141400 | 141300 | 141600 | 141100 | 1530 |
| 466 | 20250307 | 105700 | 34892704400 | 141200 | 141400 | 141500 | 141100 | 656 |
| 467 | 20250307 | 105600 | 34799991800 | 141400 | 140600 | 141400 | 140600 | 1081 |
| 468 | 20250307 | 105500 | 34647745400 | 140900 | 140900 | 141100 | 140600 | 1927 |
| 469 | 20250307 | 105400 | 34376472750 | 140900 | 141100 | 141100 | 140700 | 1191 |
| 470 | 20250307 | 105300 | 34208759800 | 140700 | 140900 | 141400 | 140700 | 2058 |
| 471 | 20250307 | 105200 | 33918912700 | 141000 | 141600 | 141600 | 140900 | 646 |
| 472 | 20250307 | 105100 | 33827727100 | 141600 | 141900 | 142000 | 141400 | 1471 |
| 473 | 20250307 | 105000 | 33619192200 | 142000 | 142000 | 142000 | 141800 | 542 |
| 474 | 20250307 | 104900 | 33542280550 | 141900 | 141900 | 142000 | 141800 | 1036 |
| 475 | 20250307 | 104800 | 33395252450 | 142000 | 141700 | 142000 | 141600 | 622 |
| 476 | 20250307 | 104700 | 33307024450 | 141800 | 141600 | 141900 | 141500 | 814 |
| 477 | 20250307 | 104600 | 33191661900 | 141600 | 141700 | 141700 | 141500 | 1855 |
| 478 | 20250307 | 104500 | 32928871300 | 141700 | 141300 | 141700 | 141150 | 1363 |
| 479 | 20250307 | 104400 | 32736086700 | 141300 | 140900 | 141300 | 140900 | 893 |
| 480 | 20250307 | 104300 | 32609998650 | 140900 | 140800 | 140900 | 140600 | 2291 |
| 481 | 20250307 | 104200 | 32287376300 | 140900 | 141300 | 141500 | 140900 | 1450 |
| 482 | 20250307 | 104100 | 32082759800 | 141300 | 141300 | 141500 | 141200 | 1455 |
| 483 | 20250307 | 104000 | 31877119500 | 141300 | 141600 | 141600 | 141300 | 1506 |
| 484 | 20250307 | 103900 | 31664058950 | 141700 | 142000 | 142000 | 141600 | 1309 |
| 485 | 20250307 | 103800 | 31478413550 | 142000 | 142100 | 142400 | 141900 | 4933 |
| 486 | 20250307 | 103700 | 30777096600 | 142100 | 142100 | 142100 | 142000 | 473 |
| 487 | 20250307 | 103600 | 30709912600 | 142100 | 142100 | 142200 | 141900 | 1920 |
| 488 | 20250307 | 103500 | 30437209800 | 142100 | 142300 | 142300 | 142000 | 1865 |
| 489 | 20250307 | 103400 | 30172137400 | 142300 | 141900 | 142300 | 141800 | 5544 |
| 490 | 20250307 | 103300 | 29384816350 | 141900 | 141500 | 141900 | 141500 | 1898 |
| 491 | 20250307 | 103200 | 29115744350 | 141500 | 141400 | 141600 | 141300 | 692 |
| 492 | 20250307 | 103100 | 29017856400 | 141400 | 141600 | 141600 | 141300 | 1093 |
| 493 | 20250307 | 103000 | 28863191250 | 141600 | 142000 | 142000 | 141200 | 3374 |
| 494 | 20250307 | 102900 | 28385274300 | 142000 | 141500 | 142000 | 141500 | 4968 |
| 495 | 20250307 | 102800 | 27680859300 | 141500 | 141500 | 141600 | 141300 | 2080 |
| 496 | 20250307 | 102700 | 27386515700 | 141600 | 140800 | 141600 | 140700 | 5195 |
| 497 | 20250307 | 102600 | 26652594000 | 140800 | 141200 | 141200 | 140700 | 1936 |
| 498 | 20250307 | 102500 | 26379507250 | 141100 | 141000 | 141300 | 140800 | 3625 |
| 499 | 20250307 | 102400 | 25868124250 | 141000 | 140600 | 141000 | 140600 | 1730 |
| 500 | 20250307 | 102300 | 25624449950 | 140800 | 140500 | 140800 | 140400 | 1081 |
| 501 | 20250307 | 102200 | 25472424550 | 140600 | 140500 | 140600 | 140300 | 1527 |
| 502 | 20250307 | 102100 | 25258029200 | 140600 | 140600 | 140600 | 140200 | 3426 |
| 503 | 20250307 | 102000 | 24777082400 | 140600 | 141000 | 141100 | 140500 | 3599 |
| 504 | 20250307 | 101900 | 24270415550 | 141000 | 140900 | 141200 | 140800 | 3825 |
| 505 | 20250307 | 101800 | 23731181150 | 140900 | 140800 | 141000 | 140700 | 2275 |
| 506 | 20250307 | 101700 | 23410754800 | 140700 | 140400 | 141100 | 140300 | 8714 |
| 507 | 20250307 | 101600 | 22183802000 | 140400 | 140200 | 140500 | 140200 | 1138 |
| 508 | 20250307 | 101500 | 22024053650 | 140200 | 140200 | 140300 | 140000 | 1524 |
| 509 | 20250307 | 101400 | 21810515950 | 140200 | 140400 | 140500 | 140100 | 2051 |
| 510 | 20250307 | 101300 | 21522603150 | 140400 | 139950 | 140400 | 139900 | 1837 |
| 511 | 20250307 | 101200 | 21265106200 | 139900 | 139700 | 140100 | 139600 | 8698 |
| 512 | 20250307 | 101100 | 20048445050 | 139600 | 139200 | 139700 | 139200 | 4217 |
| 513 | 20250307 | 101000 | 19460234900 | 139200 | 138800 | 139200 | 138800 | 1713 |
| 514 | 20250307 | 100900 | 19222130800 | 138900 | 138900 | 139000 | 138700 | 2204 |
| 515 | 20250307 | 100800 | 18915947000 | 138950 | 138800 | 139050 | 138800 | 1933 |
| 516 | 20250307 | 100700 | 18647349900 | 138700 | 138400 | 139100 | 138400 | 4719 |
| 517 | 20250307 | 100600 | 17992462650 | 138400 | 138300 | 138500 | 138300 | 299 |
| 518 | 20250307 | 100500 | 17951086450 | 138200 | 138200 | 138300 | 138200 | 485 |
| 519 | 20250307 | 100400 | 17884034350 | 138100 | 137800 | 138200 | 137800 | 962 |
| 520 | 20250307 | 100300 | 17751226900 | 137900 | 138100 | 138100 | 137800 | 530 |
| 521 | 20250307 | 100200 | 17678145400 | 137900 | 138200 | 138200 | 137800 | 1173 |
| 522 | 20250307 | 100100 | 17516297800 | 138200 | 137900 | 138300 | 137600 | 434 |
| 523 | 20250307 | 100000 | 17456439900 | 137600 | 138400 | 138500 | 137600 | 1380 |
| 524 | 20250307 | 095900 | 17265993000 | 138400 | 138500 | 138600 | 138100 | 1256 |
| 525 | 20250307 | 095800 | 17092201300 | 138500 | 138400 | 138500 | 138300 | 429 |
| 526 | 20250307 | 095700 | 17032812250 | 138400 | 138300 | 138500 | 138200 | 739 |
| 527 | 20250307 | 095600 | 16930626300 | 138400 | 138100 | 138400 | 138000 | 404 |
| 528 | 20250307 | 095500 | 16874803550 | 138100 | 138000 | 138600 | 137600 | 981 |
| 529 | 20250307 | 095400 | 16739359550 | 138100 | 138450 | 138700 | 138000 | 1908 |
| 530 | 20250307 | 095300 | 16475396000 | 138450 | 138200 | 138500 | 138200 | 368 |
| 531 | 20250307 | 095200 | 16424503000 | 138200 | 138800 | 138800 | 138200 | 1508 |
| 532 | 20250307 | 095100 | 16215698600 | 138800 | 139000 | 139100 | 138600 | 1382 |
| 533 | 20250307 | 095000 | 16023732300 | 139000 | 138700 | 139100 | 138300 | 4970 |
| 534 | 20250307 | 094900 | 15333912700 | 138700 | 138600 | 138800 | 138400 | 1489 |
| 535 | 20250307 | 094800 | 15127429600 | 138700 | 137700 | 138700 | 137700 | 4013 |
| 536 | 20250307 | 094700 | 14572412150 | 137700 | 137900 | 138000 | 137500 | 1771 |
| 537 | 20250307 | 094600 | 14328557900 | 137900 | 138100 | 138100 | 137900 | 439 |
| 538 | 20250307 | 094500 | 14267953800 | 138100 | 138000 | 138100 | 137900 | 691 |
| 539 | 20250307 | 094400 | 14172572400 | 138100 | 138200 | 138200 | 137800 | 831 |
| 540 | 20250307 | 094300 | 14057868250 | 138100 | 137900 | 138300 | 137900 | 1111 |
| 541 | 20250307 | 094200 | 13904413500 | 137900 | 137500 | 137900 | 137500 | 789 |
| 542 | 20250307 | 094100 | 13795702800 | 137900 | 137400 | 137900 | 137300 | 438 |
| 543 | 20250307 | 094000 | 13735455500 | 137400 | 137700 | 137900 | 137000 | 1376 |
| 544 | 20250307 | 093900 | 13546541600 | 138000 | 137000 | 138000 | 137000 | 1652 |
| 545 | 20250307 | 093800 | 13319082250 | 137000 | 137100 | 137600 | 136800 | 2374 |
| 546 | 20250307 | 093700 | 12993763650 | 137100 | 138100 | 138200 | 137100 | 1831 |
| 547 | 20250307 | 093600 | 12741638500 | 138100 | 138200 | 138400 | 137700 | 880 |
| 548 | 20250307 | 093500 | 12620167000 | 138200 | 137900 | 138400 | 137800 | 1812 |
| 549 | 20250307 | 093400 | 12369919300 | 137800 | 138300 | 138400 | 137700 | 2036 |
| 550 | 20250307 | 093300 | 12088921700 | 138100 | 138600 | 138700 | 138000 | 1862 |
| 551 | 20250307 | 093200 | 11831236100 | 138800 | 137900 | 138800 | 137900 | 975 |
| 552 | 20250307 | 093100 | 11696395100 | 137900 | 138400 | 139000 | 137700 | 4422 |
| 553 | 20250307 | 093000 | 11083917350 | 138300 | 137300 | 138400 | 136900 | 5803 |
| 554 | 20250307 | 092900 | 10284742550 | 137200 | 137500 | 137500 | 137100 | 1989 |
| 555 | 20250307 | 092800 | 10011588100 | 137300 | 137300 | 137800 | 136600 | 4217 |
| 556 | 20250307 | 092700 | 9432548250 | 137300 | 137900 | 137900 | 137300 | 2292 |
| 557 | 20250307 | 092600 | 9116943350 | 137600 | 136900 | 137900 | 136400 | 2931 |
| 558 | 20250307 | 092500 | 8714914750 | 136900 | 137000 | 137500 | 136800 | 1875 |
| 559 | 20250307 | 092400 | 8457729350 | 136900 | 137300 | 137300 | 136800 | 1794 |
| 560 | 20250307 | 092300 | 8211841850 | 137200 | 136300 | 137200 | 136300 | 3596 |
| 561 | 20250307 | 092200 | 7720143250 | 136300 | 136200 | 136400 | 135900 | 1366 |
| 562 | 20250307 | 092100 | 7534097900 | 136200 | 136300 | 136700 | 135900 | 2795 |
| 563 | 20250307 | 092000 | 7152583400 | 136400 | 135300 | 136400 | 135100 | 3561 |
| 564 | 20250307 | 091900 | 6668293000 | 135300 | 134900 | 135300 | 134900 | 132 |
| 565 | 20250307 | 091800 | 6650462100 | 135100 | 135700 | 135800 | 134800 | 1708 |
| 566 | 20250307 | 091700 | 6419353200 | 135500 | 135300 | 135800 | 135300 | 1037 |
| 567 | 20250307 | 091600 | 6278773900 | 135300 | 135100 | 135700 | 134900 | 1299 |
| 568 | 20250307 | 091500 | 6103048850 | 135100 | 135800 | 135800 | 135100 | 2403 |
| 569 | 20250307 | 091400 | 5777368500 | 135800 | 135700 | 136100 | 135700 | 1514 |
| 570 | 20250307 | 091300 | 5571654700 | 136100 | 135400 | 136100 | 135300 | 3019 |
| 571 | 20250307 | 091200 | 5161861550 | 135400 | 135400 | 135700 | 135300 | 863 |
| 572 | 20250307 | 091100 | 5044972700 | 135300 | 134400 | 135400 | 134400 | 2278 |
| 573 | 20250307 | 091000 | 4737744500 | 134600 | 133000 | 135000 | 132500 | 2812 |
| 574 | 20250307 | 090900 | 4361877700 | 132500 | 133900 | 133900 | 132500 | 5303 |
| 575 | 20250307 | 090800 | 3656105500 | 133900 | 134350 | 134350 | 133700 | 1353 |
| 576 | 20250307 | 090700 | 3474910300 | 134400 | 135100 | 135100 | 134200 | 1685 |
| 577 | 20250307 | 090600 | 3248221350 | 135100 | 136000 | 136000 | 135000 | 3068 |
| 578 | 20250307 | 090500 | 2832120100 | 136000 | 135400 | 136050 | 134900 | 3401 |
| 579 | 20250307 | 090400 | 2370877650 | 135400 | 134500 | 135400 | 134200 | 2179 |
| 580 | 20250307 | 090300 | 2077035950 | 134500 | 134300 | 135100 | 134200 | 4440 |
| 581 | 20250307 | 090200 | 1479809850 | 134300 | 133750 | 134300 | 133700 | 2003 |
| 582 | 20250307 | 090100 | 1211386950 | 133700 | 133700 | 134500 | 133500 | 3389 |
| 583 | 20250307 | 090000 | 757457050 | 133600 | 133700 | 134000 | 133000 | 5653 |