35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 3 | 20250304 | 190100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 4 | 20250304 | 190000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 5 | 20250304 | 185900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 6 | 20250304 | 185800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 7 | 20250304 | 185700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 8 | 20250304 | 185600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 9 | 20250304 | 185500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 10 | 20250304 | 185400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 11 | 20250304 | 185300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 12 | 20250304 | 185200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 13 | 20250304 | 185100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 14 | 20250304 | 185000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 15 | 20250304 | 184900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 16 | 20250304 | 184800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 17 | 20250304 | 184700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 18 | 20250304 | 184600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 19 | 20250304 | 184500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 20 | 20250304 | 184400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 21 | 20250304 | 184300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 22 | 20250304 | 184200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 23 | 20250304 | 184100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 24 | 20250304 | 184000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 25 | 20250304 | 183900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 26 | 20250304 | 183800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 27 | 20250304 | 183700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 28 | 20250304 | 183600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 29 | 20250304 | 183500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 30 | 20250304 | 183400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 31 | 20250304 | 183300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 32 | 20250304 | 183200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 33 | 20250304 | 183100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 34 | 20250304 | 183000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 35 | 20250304 | 182900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 36 | 20250304 | 182800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 37 | 20250304 | 182700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 38 | 20250304 | 182600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 39 | 20250304 | 182500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 40 | 20250304 | 182400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 41 | 20250304 | 182300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 42 | 20250304 | 182200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 43 | 20250304 | 182100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 44 | 20250304 | 182000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 45 | 20250304 | 181900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 46 | 20250304 | 181800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 47 | 20250304 | 181700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 48 | 20250304 | 181600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 49 | 20250304 | 181500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 50 | 20250304 | 181400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 51 | 20250304 | 181300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 52 | 20250304 | 181200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 53 | 20250304 | 181100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 54 | 20250304 | 181000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 55 | 20250304 | 180900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 56 | 20250304 | 180800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 57 | 20250304 | 180700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 58 | 20250304 | 180600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 59 | 20250304 | 180500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 60 | 20250304 | 180400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 61 | 20250304 | 180300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 62 | 20250304 | 180200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 63 | 20250304 | 180100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 64 | 20250304 | 180000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 65 | 20250304 | 175900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 66 | 20250304 | 175800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 67 | 20250304 | 175700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 68 | 20250304 | 175600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 69 | 20250304 | 175500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 70 | 20250304 | 175400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 71 | 20250304 | 175300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 72 | 20250304 | 175200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 73 | 20250304 | 175100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 74 | 20250304 | 175000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 75 | 20250304 | 174900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 76 | 20250304 | 174800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 77 | 20250304 | 174700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 78 | 20250304 | 174600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 79 | 20250304 | 174500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 80 | 20250304 | 174400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 81 | 20250304 | 174300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 82 | 20250304 | 174200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 83 | 20250304 | 174100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 84 | 20250304 | 174000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 85 | 20250304 | 173900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 86 | 20250304 | 173800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 87 | 20250304 | 173700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 88 | 20250304 | 173600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 89 | 20250304 | 173500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 90 | 20250304 | 173400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 91 | 20250304 | 173300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 92 | 20250304 | 173200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 93 | 20250304 | 173100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 94 | 20250304 | 173000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 95 | 20250304 | 172900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 96 | 20250304 | 172800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 97 | 20250304 | 172700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 98 | 20250304 | 172600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 99 | 20250304 | 172500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 100 | 20250304 | 172400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 101 | 20250304 | 172300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 102 | 20250304 | 172200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 103 | 20250304 | 172100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 104 | 20250304 | 172000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 105 | 20250304 | 171900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 106 | 20250304 | 171800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 107 | 20250304 | 171700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 108 | 20250304 | 171600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 109 | 20250304 | 171500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 110 | 20250304 | 171400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 111 | 20250304 | 171300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 112 | 20250304 | 171200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 113 | 20250304 | 171100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 114 | 20250304 | 171000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 115 | 20250304 | 170900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 116 | 20250304 | 170800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 117 | 20250304 | 170700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 118 | 20250304 | 170600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 119 | 20250304 | 170500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 120 | 20250304 | 170400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 121 | 20250304 | 170300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 122 | 20250304 | 170200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 123 | 20250304 | 170100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 124 | 20250304 | 170000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 125 | 20250304 | 165900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 126 | 20250304 | 165800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 127 | 20250304 | 165700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 128 | 20250304 | 165600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 129 | 20250304 | 165500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 130 | 20250304 | 165400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 131 | 20250304 | 165300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 132 | 20250304 | 165200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 133 | 20250304 | 165100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 134 | 20250304 | 165000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 135 | 20250304 | 164900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 136 | 20250304 | 164800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 137 | 20250304 | 164700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 138 | 20250304 | 164600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 139 | 20250304 | 164500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 140 | 20250304 | 164400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 141 | 20250304 | 164300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 142 | 20250304 | 164200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 143 | 20250304 | 164100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 144 | 20250304 | 164000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 145 | 20250304 | 163900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 146 | 20250304 | 163800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 147 | 20250304 | 163700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 148 | 20250304 | 163600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 149 | 20250304 | 163500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 150 | 20250304 | 163400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 151 | 20250304 | 163300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 152 | 20250304 | 163200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 153 | 20250304 | 163100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 154 | 20250304 | 163000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 155 | 20250304 | 162900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 156 | 20250304 | 162800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 157 | 20250304 | 162700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 158 | 20250304 | 162600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 159 | 20250304 | 162500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 160 | 20250304 | 162400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 161 | 20250304 | 162300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 162 | 20250304 | 162200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 163 | 20250304 | 162100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 164 | 20250304 | 162000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 165 | 20250304 | 161900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 166 | 20250304 | 161800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 167 | 20250304 | 161700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 168 | 20250304 | 161600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 169 | 20250304 | 161500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 170 | 20250304 | 161400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 171 | 20250304 | 161300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 172 | 20250304 | 161200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 173 | 20250304 | 161100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 174 | 20250304 | 161000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 175 | 20250304 | 160900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 176 | 20250304 | 160800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 177 | 20250304 | 160700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 178 | 20250304 | 160600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 179 | 20250304 | 160500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 180 | 20250304 | 160400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 181 | 20250304 | 160300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 182 | 20250304 | 160200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 183 | 20250304 | 160100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 184 | 20250304 | 160000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 185 | 20250304 | 155900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 186 | 20250304 | 155800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 187 | 20250304 | 155700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 188 | 20250304 | 155600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 189 | 20250304 | 155500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 190 | 20250304 | 155400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 191 | 20250304 | 155300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 192 | 20250304 | 155200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 193 | 20250304 | 155100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 194 | 20250304 | 155000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 195 | 20250304 | 154900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 196 | 20250304 | 154800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 197 | 20250304 | 154700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 198 | 20250304 | 154600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 199 | 20250304 | 154500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 200 | 20250304 | 154400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 201 | 20250304 | 154300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 202 | 20250304 | 154200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 203 | 20250304 | 154100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 204 | 20250304 | 154000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 205 | 20250304 | 153900 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 206 | 20250304 | 153800 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 207 | 20250304 | 153700 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 208 | 20250304 | 153600 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 209 | 20250304 | 153500 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 210 | 20250304 | 153400 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 211 | 20250304 | 153300 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 212 | 20250304 | 153200 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 213 | 20250304 | 153100 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 0 |
| 214 | 20250304 | 153000 | 10308115400 | 107100 | 107100 | 107100 | 107100 | 2507 |
| 215 | 20250304 | 152900 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 216 | 20250304 | 152800 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 217 | 20250304 | 152700 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 218 | 20250304 | 152600 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 219 | 20250304 | 152500 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 220 | 20250304 | 152400 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 221 | 20250304 | 152300 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 222 | 20250304 | 152200 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 223 | 20250304 | 152100 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 224 | 20250304 | 152000 | 10039615700 | 107800 | 107800 | 107800 | 107800 | 0 |
| 225 | 20250304 | 151900 | 10039615700 | 107800 | 107700 | 107800 | 107500 | 176 |
| 226 | 20250304 | 151800 | 10020672000 | 107700 | 107400 | 107700 | 107400 | 141 |
| 227 | 20250304 | 151700 | 10005509200 | 107700 | 107600 | 107700 | 107400 | 153 |
| 228 | 20250304 | 151600 | 9989046400 | 107700 | 107400 | 107700 | 107400 | 184 |
| 229 | 20250304 | 151500 | 9969261500 | 107400 | 107600 | 107700 | 107400 | 251 |
| 230 | 20250304 | 151400 | 9942288300 | 107800 | 107700 | 107800 | 107600 | 57 |
| 231 | 20250304 | 151300 | 9936152000 | 107700 | 107300 | 107700 | 107300 | 128 |
| 232 | 20250304 | 151200 | 9922379400 | 107300 | 107400 | 107600 | 107300 | 392 |
| 233 | 20250304 | 151100 | 9880261300 | 107400 | 107500 | 107600 | 107400 | 220 |
| 234 | 20250304 | 151000 | 9856616000 | 107600 | 107600 | 107800 | 107500 | 97 |
| 235 | 20250304 | 150900 | 9846175900 | 107600 | 107800 | 107800 | 107600 | 159 |
| 236 | 20250304 | 150800 | 9829050300 | 107800 | 107800 | 108000 | 107800 | 244 |
| 237 | 20250304 | 150700 | 9802707900 | 107800 | 107600 | 107900 | 107600 | 91 |
| 238 | 20250304 | 150600 | 9792910400 | 107600 | 107800 | 107900 | 107600 | 72 |
| 239 | 20250304 | 150500 | 9785152800 | 107900 | 107700 | 107900 | 107500 | 169 |
| 240 | 20250304 | 150400 | 9766944100 | 107800 | 107700 | 107900 | 107600 | 98 |
| 241 | 20250304 | 150300 | 9756394800 | 107500 | 107500 | 107900 | 107500 | 44 |
| 242 | 20250304 | 150200 | 9751662700 | 107500 | 108100 | 108100 | 107500 | 296 |
| 243 | 20250304 | 150100 | 9719753500 | 107500 | 108500 | 108500 | 107500 | 588 |
| 244 | 20250304 | 150000 | 9656332800 | 108500 | 108400 | 108500 | 108000 | 180 |
| 245 | 20250304 | 145900 | 9636839500 | 108000 | 108200 | 108400 | 108000 | 296 |
| 246 | 20250304 | 145800 | 9604799300 | 108300 | 107800 | 108300 | 107800 | 544 |
| 247 | 20250304 | 145700 | 9546019000 | 107900 | 107800 | 107900 | 107600 | 259 |
| 248 | 20250304 | 145600 | 9518098400 | 107800 | 107900 | 107900 | 107600 | 313 |
| 249 | 20250304 | 145500 | 9484360400 | 107800 | 107600 | 107900 | 107600 | 307 |
| 250 | 20250304 | 145400 | 9451242900 | 107600 | 107900 | 108000 | 107600 | 467 |
| 251 | 20250304 | 145300 | 9400896400 | 107900 | 107900 | 108000 | 107700 | 440 |
| 252 | 20250304 | 145200 | 9353461900 | 107900 | 107900 | 107900 | 107400 | 306 |
| 253 | 20250304 | 145100 | 9320495300 | 107500 | 107500 | 108000 | 107400 | 357 |
| 254 | 20250304 | 145000 | 9282027200 | 107900 | 107900 | 107900 | 107500 | 463 |
| 255 | 20250304 | 144900 | 9232158300 | 107500 | 107900 | 108000 | 107500 | 341 |
| 256 | 20250304 | 144800 | 9195433800 | 107500 | 107900 | 108000 | 107500 | 490 |
| 257 | 20250304 | 144700 | 9142646500 | 107900 | 107800 | 107900 | 107300 | 352 |
| 258 | 20250304 | 144600 | 9104749050 | 107800 | 107700 | 107900 | 107300 | 315 |
| 259 | 20250304 | 144500 | 9070821450 | 107700 | 107800 | 107800 | 107300 | 334 |
| 260 | 20250304 | 144400 | 9034873650 | 107300 | 107600 | 107900 | 107300 | 514 |
| 261 | 20250304 | 144300 | 8979528850 | 107700 | 107600 | 107800 | 107300 | 323 |
| 262 | 20250304 | 144200 | 8944775850 | 107700 | 107700 | 107700 | 107500 | 252 |
| 263 | 20250304 | 144100 | 8917659350 | 107400 | 107700 | 107900 | 107300 | 421 |
| 264 | 20250304 | 144000 | 8872375250 | 107700 | 107600 | 107700 | 107000 | 391 |
| 265 | 20250304 | 143900 | 8830371250 | 107600 | 107000 | 107700 | 107000 | 505 |
| 266 | 20250304 | 143800 | 8776117000 | 107400 | 107300 | 107500 | 107000 | 375 |
| 267 | 20250304 | 143700 | 8735879600 | 107300 | 106800 | 107400 | 106500 | 1472 |
| 268 | 20250304 | 143600 | 8578443400 | 106500 | 106300 | 106700 | 106000 | 636 |
| 269 | 20250304 | 143500 | 8510725400 | 106300 | 106200 | 106400 | 106100 | 255 |
| 270 | 20250304 | 143400 | 8483640100 | 106200 | 106300 | 106300 | 106000 | 313 |
| 271 | 20250304 | 143300 | 8450423700 | 106300 | 106100 | 106300 | 105800 | 357 |
| 272 | 20250304 | 143200 | 8412551400 | 105700 | 105900 | 106100 | 105700 | 856 |
| 273 | 20250304 | 143100 | 8321895450 | 106000 | 106000 | 106100 | 105900 | 331 |
| 274 | 20250304 | 143000 | 8286823950 | 106100 | 106000 | 106100 | 105800 | 313 |
| 275 | 20250304 | 142900 | 8253666150 | 106000 | 106000 | 106000 | 105800 | 209 |
| 276 | 20250304 | 142800 | 8231533650 | 106000 | 106000 | 106100 | 105900 | 368 |
| 277 | 20250304 | 142700 | 8192523250 | 106000 | 105900 | 106100 | 105900 | 256 |
| 278 | 20250304 | 142600 | 8165409750 | 106000 | 106300 | 106400 | 105900 | 904 |
| 279 | 20250304 | 142500 | 8069476850 | 106300 | 106400 | 106400 | 106300 | 354 |
| 280 | 20250304 | 142400 | 8031836650 | 106400 | 106500 | 106500 | 106400 | 214 |
| 281 | 20250304 | 142300 | 8009057200 | 106500 | 106500 | 106600 | 106500 | 242 |
| 282 | 20250304 | 142200 | 7983283000 | 106600 | 106700 | 106700 | 106500 | 114 |
| 283 | 20250304 | 142100 | 7971139700 | 106700 | 106800 | 106800 | 106500 | 284 |
| 284 | 20250304 | 142000 | 7940840200 | 106600 | 106900 | 107000 | 106600 | 523 |
| 285 | 20250304 | 141900 | 7884931500 | 106900 | 106700 | 107000 | 106700 | 593 |
| 286 | 20250304 | 141800 | 7821579800 | 106700 | 106800 | 106800 | 106500 | 209 |
| 287 | 20250304 | 141700 | 7799279500 | 106800 | 106600 | 106800 | 106400 | 556 |
| 288 | 20250304 | 141600 | 7740001900 | 106500 | 106300 | 106500 | 106200 | 456 |
| 289 | 20250304 | 141500 | 7691476600 | 106300 | 106500 | 106500 | 106300 | 422 |
| 290 | 20250304 | 141400 | 7646565000 | 106500 | 106300 | 106500 | 106300 | 395 |
| 291 | 20250304 | 141300 | 7604543700 | 106200 | 106200 | 106300 | 105900 | 775 |
| 292 | 20250304 | 141200 | 7522345500 | 106200 | 106100 | 106200 | 106100 | 285 |
| 293 | 20250304 | 141100 | 7492087700 | 106150 | 106200 | 106400 | 106000 | 246 |
| 294 | 20250304 | 141000 | 7465958800 | 106200 | 106200 | 106500 | 106000 | 435 |
| 295 | 20250304 | 140900 | 7419757950 | 106200 | 106200 | 106300 | 106000 | 157 |
| 296 | 20250304 | 140800 | 7403096050 | 106200 | 106300 | 106300 | 106000 | 438 |
| 297 | 20250304 | 140700 | 7356600050 | 106200 | 106500 | 106500 | 106200 | 176 |
| 298 | 20250304 | 140600 | 7337889550 | 106200 | 106200 | 106500 | 106200 | 374 |
| 299 | 20250304 | 140500 | 7298126650 | 106100 | 106200 | 106300 | 105800 | 421 |
| 300 | 20250304 | 140400 | 7253408550 | 106300 | 106000 | 106300 | 105700 | 577 |
| 301 | 20250304 | 140300 | 7192250850 | 106000 | 105800 | 106000 | 105700 | 652 |
| 302 | 20250304 | 140200 | 7123305850 | 105700 | 106000 | 106000 | 105700 | 360 |
| 303 | 20250304 | 140100 | 7085202350 | 105800 | 106100 | 106100 | 105800 | 341 |
| 304 | 20250304 | 140000 | 7049080150 | 105900 | 105900 | 106100 | 105800 | 528 |
| 305 | 20250304 | 135900 | 6993140450 | 105900 | 105900 | 106000 | 105800 | 391 |
| 306 | 20250304 | 135800 | 6951725150 | 106000 | 106300 | 106300 | 105700 | 1146 |
| 307 | 20250304 | 135700 | 6830332750 | 106300 | 106300 | 106400 | 106000 | 229 |
| 308 | 20250304 | 135600 | 6806015650 | 106300 | 106100 | 106400 | 106000 | 586 |
| 309 | 20250304 | 135500 | 6743762450 | 106100 | 106100 | 106200 | 106000 | 403 |
| 310 | 20250304 | 135400 | 6701014300 | 106100 | 106200 | 106300 | 106100 | 381 |
| 311 | 20250304 | 135300 | 6660585200 | 106200 | 106200 | 106200 | 105900 | 1054 |
| 312 | 20250304 | 135200 | 6548808200 | 106200 | 106250 | 106400 | 106200 | 519 |
| 313 | 20250304 | 135100 | 6493668650 | 106250 | 106600 | 106700 | 106200 | 892 |
| 314 | 20250304 | 135000 | 6398695550 | 106600 | 106500 | 106800 | 106500 | 486 |
| 315 | 20250304 | 134900 | 6346870950 | 106600 | 106600 | 106650 | 106500 | 400 |
| 316 | 20250304 | 134800 | 6304236600 | 106600 | 106750 | 106750 | 106600 | 242 |
| 317 | 20250304 | 134700 | 6278423150 | 106800 | 106700 | 106800 | 106700 | 409 |
| 318 | 20250304 | 134600 | 6234765700 | 106750 | 106800 | 106800 | 106700 | 225 |
| 319 | 20250304 | 134500 | 6210756300 | 106700 | 106800 | 106900 | 106700 | 251 |
| 320 | 20250304 | 134400 | 6183962500 | 106700 | 106500 | 106900 | 106500 | 573 |
| 321 | 20250304 | 134300 | 6122835000 | 106500 | 106400 | 106500 | 106200 | 491 |
| 322 | 20250304 | 134200 | 6070628300 | 106400 | 106400 | 106500 | 106200 | 369 |
| 323 | 20250304 | 134100 | 6031389300 | 106200 | 106400 | 106400 | 106200 | 401 |
| 324 | 20250304 | 134000 | 5988748850 | 106400 | 106500 | 106900 | 106300 | 656 |
| 325 | 20250304 | 133900 | 5918876600 | 106800 | 107300 | 107300 | 106500 | 1807 |
| 326 | 20250304 | 133800 | 5725821500 | 107200 | 107300 | 107500 | 107100 | 540 |
| 327 | 20250304 | 133700 | 5667866950 | 107400 | 108100 | 108100 | 107400 | 1037 |
| 328 | 20250304 | 133600 | 5556096650 | 108100 | 108000 | 108100 | 108000 | 236 |
| 329 | 20250304 | 133500 | 5530604950 | 108050 | 108100 | 108200 | 108000 | 109 |
| 330 | 20250304 | 133400 | 5518828550 | 108200 | 108200 | 108300 | 108000 | 80 |
| 331 | 20250304 | 133300 | 5510172550 | 108000 | 108200 | 108200 | 108000 | 291 |
| 332 | 20250304 | 133200 | 5478713150 | 108000 | 108200 | 108200 | 108000 | 109 |
| 333 | 20250304 | 133100 | 5466927100 | 108200 | 108100 | 108200 | 108000 | 187 |
| 334 | 20250304 | 133000 | 5446714050 | 108100 | 108200 | 108200 | 108100 | 33 |
| 335 | 20250304 | 132900 | 5443145100 | 108400 | 108000 | 108400 | 107900 | 288 |
| 336 | 20250304 | 132800 | 5411998000 | 108000 | 107850 | 108000 | 107800 | 318 |
| 337 | 20250304 | 132700 | 5377690250 | 107800 | 107800 | 107900 | 107800 | 13 |
| 338 | 20250304 | 132600 | 5376288750 | 107900 | 108100 | 108100 | 107800 | 330 |
| 339 | 20250304 | 132500 | 5340661250 | 108000 | 108200 | 108200 | 108000 | 267 |
| 340 | 20250304 | 132400 | 5311788200 | 108200 | 108300 | 108300 | 108200 | 11 |
| 341 | 20250304 | 132300 | 5310597600 | 108200 | 108300 | 108300 | 108200 | 126 |
| 342 | 20250304 | 132200 | 5296955000 | 108300 | 108400 | 108400 | 108200 | 193 |
| 343 | 20250304 | 132100 | 5276049100 | 108450 | 108400 | 108500 | 108400 | 55 |
| 344 | 20250304 | 132000 | 5270083800 | 108400 | 108400 | 108500 | 108400 | 185 |
| 345 | 20250304 | 131900 | 5250014400 | 108500 | 108500 | 108500 | 108400 | 75 |
| 346 | 20250304 | 131800 | 5241879500 | 108500 | 108700 | 108700 | 108400 | 20 |
| 347 | 20250304 | 131700 | 5239708550 | 108600 | 108400 | 108600 | 108400 | 153 |
| 348 | 20250304 | 131600 | 5223103750 | 108500 | 108450 | 108500 | 108400 | 120 |
| 349 | 20250304 | 131500 | 5210085550 | 108400 | 108500 | 108600 | 108400 | 216 |
| 350 | 20250304 | 131400 | 5186642250 | 108500 | 108500 | 108600 | 108500 | 49 |
| 351 | 20250304 | 131300 | 5181323550 | 108500 | 108500 | 108600 | 108400 | 26 |
| 352 | 20250304 | 131200 | 5178502400 | 108400 | 108500 | 108500 | 108400 | 90 |
| 353 | 20250304 | 131100 | 5168742000 | 108400 | 108500 | 108500 | 108400 | 14 |
| 354 | 20250304 | 131000 | 5167224000 | 108400 | 108500 | 108600 | 108400 | 308 |
| 355 | 20250304 | 130900 | 5133788500 | 108400 | 108700 | 108700 | 108400 | 21 |
| 356 | 20250304 | 130800 | 5131508700 | 108600 | 108500 | 108600 | 108400 | 183 |
| 357 | 20250304 | 130700 | 5111642800 | 108600 | 108600 | 108600 | 108600 | 10 |
| 358 | 20250304 | 130600 | 5110556800 | 108400 | 108400 | 108500 | 108400 | 148 |
| 359 | 20250304 | 130500 | 5094509700 | 108400 | 108400 | 108400 | 108300 | 95 |
| 360 | 20250304 | 130400 | 5084213850 | 108400 | 108300 | 108400 | 108300 | 6 |
| 361 | 20250304 | 130300 | 5083563550 | 108400 | 108500 | 108550 | 108300 | 128 |
| 362 | 20250304 | 130200 | 5069679400 | 108500 | 108300 | 108600 | 108300 | 111 |
| 363 | 20250304 | 130100 | 5057639150 | 108400 | 108400 | 108400 | 108300 | 55 |
| 364 | 20250304 | 130000 | 5051679050 | 108300 | 108550 | 108550 | 108200 | 43 |
| 365 | 20250304 | 125900 | 5047020200 | 108500 | 108400 | 108600 | 108200 | 1034 |
| 366 | 20250304 | 125800 | 4934973500 | 108300 | 108500 | 108500 | 108300 | 300 |
| 367 | 20250304 | 125700 | 4902453000 | 108400 | 108400 | 108500 | 108400 | 46 |
| 368 | 20250304 | 125600 | 4897464650 | 108500 | 108500 | 108500 | 108400 | 39 |
| 369 | 20250304 | 125500 | 4893234850 | 108400 | 108450 | 108500 | 108400 | 103 |
| 370 | 20250304 | 125400 | 4882066950 | 108400 | 108500 | 108500 | 108400 | 18 |
| 371 | 20250304 | 125300 | 4880115550 | 108500 | 108500 | 108500 | 108500 | 4 |
| 372 | 20250304 | 125200 | 4879681550 | 108400 | 108300 | 108400 | 108300 | 130 |
| 373 | 20250304 | 125100 | 4865596150 | 108300 | 108300 | 108300 | 108200 | 70 |
| 374 | 20250304 | 125000 | 4858016700 | 108200 | 108200 | 108300 | 108200 | 55 |
| 375 | 20250304 | 124900 | 4852063700 | 108250 | 108250 | 108250 | 108250 | 13 |
| 376 | 20250304 | 124800 | 4850656450 | 108300 | 108200 | 108300 | 108200 | 109 |
| 377 | 20250304 | 124700 | 4838853950 | 108200 | 108200 | 108250 | 108200 | 9 |
| 378 | 20250304 | 124600 | 4837879950 | 108250 | 108300 | 108300 | 108250 | 9 |
| 379 | 20250304 | 124500 | 4836905500 | 108200 | 108000 | 108200 | 108000 | 120 |
| 380 | 20250304 | 124400 | 4823933600 | 108000 | 108000 | 108100 | 107900 | 77 |
| 381 | 20250304 | 124300 | 4815616400 | 107900 | 108000 | 108000 | 107900 | 58 |
| 382 | 20250304 | 124200 | 4809357300 | 108000 | 108000 | 108000 | 107900 | 83 |
| 383 | 20250304 | 124100 | 4800400100 | 108000 | 108000 | 108000 | 108000 | 30 |
| 384 | 20250304 | 124000 | 4797160100 | 107900 | 107850 | 108050 | 107800 | 186 |
| 385 | 20250304 | 123900 | 4777085850 | 107900 | 108000 | 108000 | 107900 | 166 |
| 386 | 20250304 | 123800 | 4759164100 | 108000 | 108100 | 108150 | 108000 | 154 |
| 387 | 20250304 | 123700 | 4742522100 | 108200 | 108200 | 108200 | 108100 | 54 |
| 388 | 20250304 | 123600 | 4736682000 | 108200 | 108350 | 108350 | 108100 | 846 |
| 389 | 20250304 | 123500 | 4645086400 | 108300 | 108500 | 108500 | 108300 | 149 |
| 390 | 20250304 | 123400 | 4628936750 | 108400 | 108500 | 108500 | 108400 | 42 |
| 391 | 20250304 | 123300 | 4624382750 | 108400 | 108400 | 108600 | 108400 | 389 |
| 392 | 20250304 | 123200 | 4582177200 | 108400 | 108400 | 108400 | 108400 | 8 |
| 393 | 20250304 | 123100 | 4581310000 | 108500 | 108500 | 108500 | 108400 | 13 |
| 394 | 20250304 | 123000 | 4579899600 | 108500 | 108600 | 108600 | 108400 | 68 |
| 395 | 20250304 | 122900 | 4572522600 | 108600 | 108500 | 108700 | 108400 | 88 |
| 396 | 20250304 | 122800 | 4562972000 | 108500 | 108500 | 108600 | 108400 | 28 |
| 397 | 20250304 | 122700 | 4559935200 | 108400 | 108400 | 108500 | 108300 | 179 |
| 398 | 20250304 | 122600 | 4540521800 | 108400 | 108500 | 108500 | 108300 | 194 |
| 399 | 20250304 | 122500 | 4519490700 | 108500 | 108500 | 108600 | 108400 | 67 |
| 400 | 20250304 | 122400 | 4512218050 | 108400 | 108700 | 108800 | 108400 | 377 |
| 401 | 20250304 | 122300 | 4471263500 | 108700 | 108800 | 108800 | 108700 | 33 |
| 402 | 20250304 | 122200 | 4467675550 | 108700 | 108800 | 108900 | 108700 | 69 |
| 403 | 20250304 | 122100 | 4460169150 | 108800 | 108700 | 108800 | 108700 | 339 |
| 404 | 20250304 | 122000 | 4423288950 | 108700 | 108800 | 108900 | 108700 | 16 |
| 405 | 20250304 | 121900 | 4421547450 | 108800 | 108750 | 108900 | 108750 | 60 |
| 406 | 20250304 | 121800 | 4415020450 | 108700 | 108700 | 108800 | 108700 | 167 |
| 407 | 20250304 | 121700 | 4396864450 | 108500 | 108700 | 108700 | 108500 | 6 |
| 408 | 20250304 | 121600 | 4396212650 | 108500 | 108700 | 108700 | 108350 | 78 |
| 409 | 20250304 | 121500 | 4387753900 | 108700 | 108400 | 108700 | 108400 | 99 |
| 410 | 20250304 | 121400 | 4377008900 | 108400 | 108250 | 108400 | 108200 | 189 |
| 411 | 20250304 | 121300 | 4356541300 | 108200 | 108300 | 108300 | 108100 | 130 |
| 412 | 20250304 | 121200 | 4342463800 | 108300 | 108100 | 108400 | 108100 | 383 |
| 413 | 20250304 | 121100 | 4301011000 | 108100 | 108150 | 108150 | 108100 | 28 |
| 414 | 20250304 | 121000 | 4297983950 | 108100 | 108150 | 108150 | 108100 | 51 |
| 415 | 20250304 | 120900 | 4292468800 | 108100 | 108100 | 108100 | 108100 | 83 |
| 416 | 20250304 | 120800 | 4283496500 | 108150 | 108400 | 108400 | 108100 | 33 |
| 417 | 20250304 | 120700 | 4279924400 | 108500 | 108450 | 108500 | 108400 | 72 |
| 418 | 20250304 | 120600 | 4272117400 | 108400 | 108650 | 108650 | 108400 | 308 |
| 419 | 20250304 | 120500 | 4238689400 | 108600 | 108600 | 108700 | 108600 | 24 |
| 420 | 20250304 | 120400 | 4236082600 | 108700 | 108700 | 108700 | 108600 | 87 |
| 421 | 20250304 | 120300 | 4226627200 | 108700 | 108800 | 108800 | 108700 | 202 |
| 422 | 20250304 | 120200 | 4204667200 | 108800 | 108950 | 108950 | 108800 | 114 |
| 423 | 20250304 | 120100 | 4192263300 | 108900 | 109100 | 109100 | 108900 | 39 |
| 424 | 20250304 | 120000 | 4188015800 | 108800 | 108900 | 109000 | 108800 | 113 |
| 425 | 20250304 | 115900 | 4175711700 | 108700 | 108800 | 108900 | 108700 | 140 |
| 426 | 20250304 | 115800 | 4160476500 | 108900 | 109300 | 109300 | 108700 | 27 |
| 427 | 20250304 | 115700 | 4157538500 | 108600 | 108500 | 109300 | 108200 | 1945 |
| 428 | 20250304 | 115600 | 3945881800 | 108500 | 108500 | 108600 | 108200 | 355 |
| 429 | 20250304 | 115500 | 3907342250 | 108500 | 108600 | 108600 | 108100 | 57 |
| 430 | 20250304 | 115400 | 3901158450 | 108600 | 108100 | 108600 | 108100 | 57 |
| 431 | 20250304 | 115300 | 3894992250 | 108100 | 108500 | 108700 | 108100 | 170 |
| 432 | 20250304 | 115200 | 3876537350 | 108000 | 108000 | 108600 | 108000 | 2293 |
| 433 | 20250304 | 115100 | 3627888550 | 108000 | 108200 | 108250 | 108000 | 287 |
| 434 | 20250304 | 115000 | 3596833250 | 108100 | 108200 | 108200 | 108100 | 113 |
| 435 | 20250304 | 114900 | 3584607950 | 108200 | 108100 | 108200 | 108050 | 65 |
| 436 | 20250304 | 114800 | 3577578800 | 108000 | 108100 | 108200 | 108000 | 133 |
| 437 | 20250304 | 114700 | 3563201550 | 108100 | 108000 | 108100 | 107900 | 209 |
| 438 | 20250304 | 114600 | 3540613150 | 108000 | 108100 | 108100 | 108000 | 100 |
| 439 | 20250304 | 114500 | 3529812250 | 108100 | 108000 | 108100 | 108000 | 36 |
| 440 | 20250304 | 114400 | 3525923350 | 108100 | 108000 | 108200 | 108000 | 78 |
| 441 | 20250304 | 114300 | 3517489950 | 108000 | 108100 | 108200 | 108000 | 143 |
| 442 | 20250304 | 114200 | 3502036250 | 108100 | 108200 | 108200 | 108100 | 127 |
| 443 | 20250304 | 114100 | 3488306850 | 108100 | 108100 | 108150 | 108000 | 88 |
| 444 | 20250304 | 114000 | 3478794300 | 108100 | 108100 | 108100 | 108000 | 56 |
| 445 | 20250304 | 113900 | 3472745300 | 108000 | 108000 | 108100 | 108000 | 67 |
| 446 | 20250304 | 113800 | 3465506600 | 108000 | 108100 | 108200 | 108000 | 121 |
| 447 | 20250304 | 113700 | 3452426300 | 108100 | 108200 | 108300 | 108100 | 123 |
| 448 | 20250304 | 113600 | 3439121600 | 108200 | 108200 | 108200 | 108100 | 53 |
| 449 | 20250304 | 113500 | 3433389100 | 108300 | 108300 | 108400 | 108100 | 110 |
| 450 | 20250304 | 113400 | 3421485000 | 108300 | 108100 | 108300 | 108100 | 218 |
| 451 | 20250304 | 113300 | 3397887200 | 108100 | 108100 | 108100 | 107900 | 126 |
| 452 | 20250304 | 113200 | 3384276100 | 108000 | 107900 | 108000 | 107900 | 77 |
| 453 | 20250304 | 113100 | 3375960600 | 108000 | 108000 | 108000 | 107900 | 25 |
| 454 | 20250304 | 113000 | 3373261700 | 108000 | 107800 | 108000 | 107800 | 153 |
| 455 | 20250304 | 112900 | 3356747300 | 107800 | 108200 | 108300 | 107800 | 624 |
| 456 | 20250304 | 112800 | 3289355800 | 108200 | 108400 | 108400 | 108200 | 9 |
| 457 | 20250304 | 112700 | 3288380900 | 108100 | 108200 | 108300 | 108100 | 82 |
| 458 | 20250304 | 112600 | 3279509700 | 108200 | 108200 | 108400 | 108200 | 42 |
| 459 | 20250304 | 112500 | 3274964150 | 108100 | 108200 | 108200 | 108100 | 38 |
| 460 | 20250304 | 112400 | 3270853750 | 108200 | 108400 | 108400 | 108100 | 110 |
| 461 | 20250304 | 112300 | 3258956950 | 108300 | 108300 | 108300 | 108300 | 13 |
| 462 | 20250304 | 112200 | 3257549050 | 108400 | 108200 | 108400 | 108100 | 100 |
| 463 | 20250304 | 112100 | 3246725650 | 108100 | 108200 | 108200 | 108100 | 59 |
| 464 | 20250304 | 112000 | 3240347150 | 108200 | 108350 | 108350 | 108200 | 111 |
| 465 | 20250304 | 111900 | 3228334500 | 108400 | 108300 | 108400 | 108300 | 6 |
| 466 | 20250304 | 111800 | 3227684200 | 108200 | 108100 | 108200 | 108100 | 141 |
| 467 | 20250304 | 111700 | 3212435900 | 108100 | 108100 | 108200 | 108100 | 14 |
| 468 | 20250304 | 111600 | 3210921700 | 108400 | 108400 | 108400 | 107900 | 51 |
| 469 | 20250304 | 111500 | 3205409000 | 107900 | 108300 | 108300 | 107900 | 72 |
| 470 | 20250304 | 111400 | 3197616200 | 107900 | 107800 | 108100 | 107800 | 173 |
| 471 | 20250304 | 111300 | 3178934200 | 108100 | 108000 | 108100 | 107800 | 196 |
| 472 | 20250304 | 111200 | 3157778300 | 108000 | 107900 | 108100 | 107900 | 31 |
| 473 | 20250304 | 111100 | 3154431700 | 108000 | 108100 | 108400 | 108000 | 264 |
| 474 | 20250304 | 111000 | 3125906650 | 108200 | 108500 | 108500 | 108000 | 53 |
| 475 | 20250304 | 110900 | 3120176150 | 108000 | 108000 | 108500 | 108000 | 264 |
| 476 | 20250304 | 110800 | 3091589450 | 108100 | 107800 | 108100 | 107800 | 194 |
| 477 | 20250304 | 110700 | 3070635750 | 107800 | 107800 | 107900 | 107800 | 160 |
| 478 | 20250304 | 110600 | 3053374050 | 107500 | 107600 | 107900 | 107500 | 164 |
| 479 | 20250304 | 110500 | 3035722150 | 107600 | 107900 | 107900 | 107600 | 71 |
| 480 | 20250304 | 110400 | 3028068250 | 107900 | 107950 | 108000 | 107800 | 120 |
| 481 | 20250304 | 110300 | 3015122600 | 107900 | 107800 | 108000 | 107800 | 44 |
| 482 | 20250304 | 110200 | 3010372600 | 107800 | 107800 | 108000 | 107800 | 268 |
| 483 | 20250304 | 110100 | 2981444000 | 107800 | 107800 | 108000 | 107600 | 113 |
| 484 | 20250304 | 110000 | 2969254400 | 107600 | 107500 | 107800 | 107500 | 47 |
| 485 | 20250304 | 105900 | 2964191200 | 107500 | 107700 | 107800 | 107500 | 156 |
| 486 | 20250304 | 105800 | 2947404200 | 107600 | 107800 | 107900 | 107600 | 72 |
| 487 | 20250304 | 105700 | 2939647300 | 107800 | 107800 | 107800 | 107600 | 152 |
| 488 | 20250304 | 105600 | 2923286100 | 107600 | 107800 | 107900 | 107600 | 87 |
| 489 | 20250304 | 105500 | 2913908300 | 107800 | 107900 | 107900 | 107700 | 27 |
| 490 | 20250304 | 105400 | 2910998300 | 107600 | 107500 | 107800 | 107500 | 193 |
| 491 | 20250304 | 105300 | 2890214600 | 107500 | 107400 | 107700 | 107200 | 347 |
| 492 | 20250304 | 105200 | 2852908400 | 107000 | 107000 | 107300 | 106900 | 241 |
| 493 | 20250304 | 105100 | 2827067000 | 106800 | 107000 | 107100 | 106800 | 313 |
| 494 | 20250304 | 105000 | 2793569100 | 107000 | 107000 | 107100 | 107000 | 128 |
| 495 | 20250304 | 104900 | 2779860900 | 107000 | 106900 | 107100 | 106900 | 108 |
| 496 | 20250304 | 104800 | 2768302350 | 107000 | 107000 | 107100 | 106900 | 428 |
| 497 | 20250304 | 104700 | 2722509850 | 106900 | 106800 | 106900 | 106800 | 95 |
| 498 | 20250304 | 104600 | 2712360750 | 106700 | 106900 | 106900 | 106700 | 319 |
| 499 | 20250304 | 104500 | 2678286550 | 106900 | 106800 | 106900 | 106800 | 87 |
| 500 | 20250304 | 104400 | 2668988650 | 106900 | 106900 | 106900 | 106800 | 16 |
| 501 | 20250304 | 104300 | 2667278850 | 106900 | 106900 | 106900 | 106800 | 118 |
| 502 | 20250304 | 104200 | 2654669550 | 106900 | 106900 | 107000 | 106900 | 42 |
| 503 | 20250304 | 104100 | 2650179650 | 106900 | 106900 | 107000 | 106900 | 70 |
| 504 | 20250304 | 104000 | 2642690700 | 106900 | 106900 | 106900 | 106800 | 64 |
| 505 | 20250304 | 103900 | 2635852700 | 106800 | 106700 | 106800 | 106600 | 56 |
| 506 | 20250304 | 103800 | 2629876200 | 106700 | 106500 | 106700 | 106500 | 88 |
| 507 | 20250304 | 103700 | 2620496400 | 106500 | 106900 | 106900 | 106500 | 635 |
| 508 | 20250304 | 103600 | 2552738000 | 106900 | 107000 | 107000 | 106900 | 47 |
| 509 | 20250304 | 103500 | 2547713600 | 106900 | 106900 | 107000 | 106800 | 92 |
| 510 | 20250304 | 103400 | 2537881800 | 106800 | 106900 | 106900 | 106800 | 86 |
| 511 | 20250304 | 103300 | 2528689800 | 106800 | 106800 | 106900 | 106800 | 89 |
| 512 | 20250304 | 103200 | 2519184400 | 106800 | 106800 | 107000 | 106700 | 384 |
| 513 | 20250304 | 103100 | 2478135100 | 106700 | 106800 | 106800 | 106700 | 89 |
| 514 | 20250304 | 103000 | 2468632000 | 106800 | 106900 | 106900 | 106800 | 51 |
| 515 | 20250304 | 102900 | 2463182200 | 106800 | 106900 | 106900 | 106800 | 64 |
| 516 | 20250304 | 102800 | 2456343800 | 106900 | 107200 | 107300 | 106900 | 279 |
| 517 | 20250304 | 102700 | 2426464200 | 107300 | 107300 | 107300 | 107200 | 97 |
| 518 | 20250304 | 102600 | 2416056500 | 107300 | 107600 | 107700 | 107300 | 648 |
| 519 | 20250304 | 102500 | 2346383850 | 107600 | 107900 | 107900 | 107600 | 407 |
| 520 | 20250304 | 102400 | 2302527750 | 107800 | 107800 | 107800 | 107800 | 61 |
| 521 | 20250304 | 102300 | 2295951950 | 107800 | 107700 | 108000 | 107700 | 179 |
| 522 | 20250304 | 102200 | 2276639050 | 107700 | 107800 | 107800 | 107700 | 52 |
| 523 | 20250304 | 102100 | 2271035050 | 107700 | 107800 | 107900 | 107700 | 167 |
| 524 | 20250304 | 102000 | 2253027150 | 107800 | 107800 | 107800 | 107800 | 67 |
| 525 | 20250304 | 101900 | 2245804550 | 107900 | 108000 | 108000 | 107800 | 86 |
| 526 | 20250304 | 101800 | 2236521750 | 108000 | 107900 | 108000 | 107700 | 946 |
| 527 | 20250304 | 101700 | 2134518650 | 107900 | 108000 | 108100 | 107900 | 36 |
| 528 | 20250304 | 101600 | 2130631050 | 108000 | 107900 | 108200 | 107800 | 112 |
| 529 | 20250304 | 101500 | 2118528450 | 107800 | 107800 | 107900 | 107800 | 80 |
| 530 | 20250304 | 101400 | 2109901050 | 107800 | 107700 | 107800 | 107700 | 79 |
| 531 | 20250304 | 101300 | 2101390350 | 107700 | 107500 | 107700 | 107400 | 198 |
| 532 | 20250304 | 101200 | 2080098250 | 107400 | 107600 | 107600 | 107400 | 8 |
| 533 | 20250304 | 101100 | 2079238850 | 107600 | 107500 | 107600 | 107300 | 189 |
| 534 | 20250304 | 101000 | 2058927350 | 107500 | 107600 | 107700 | 107500 | 287 |
| 535 | 20250304 | 100900 | 2028053950 | 107500 | 107600 | 107600 | 107500 | 116 |
| 536 | 20250304 | 100800 | 2015572950 | 107500 | 107600 | 107700 | 107500 | 288 |
| 537 | 20250304 | 100700 | 1984590550 | 107600 | 107600 | 107700 | 107600 | 64 |
| 538 | 20250304 | 100600 | 1977701950 | 107700 | 107600 | 107700 | 107600 | 45 |
| 539 | 20250304 | 100500 | 1972856950 | 107700 | 107800 | 108000 | 107700 | 158 |
| 540 | 20250304 | 100400 | 1955819050 | 107900 | 107800 | 108100 | 107800 | 1190 |
| 541 | 20250304 | 100300 | 1827411650 | 107800 | 108000 | 108000 | 107800 | 313 |
| 542 | 20250304 | 100200 | 1793643350 | 108000 | 108100 | 108100 | 108000 | 207 |
| 543 | 20250304 | 100100 | 1771269650 | 108300 | 108000 | 108300 | 108000 | 456 |
| 544 | 20250304 | 100000 | 1721964950 | 108000 | 108200 | 108200 | 108000 | 63 |
| 545 | 20250304 | 095900 | 1715153950 | 108200 | 108300 | 108300 | 108200 | 131 |
| 546 | 20250304 | 095800 | 1700979650 | 108300 | 108400 | 108400 | 108300 | 169 |
| 547 | 20250304 | 095700 | 1682669250 | 108700 | 108500 | 108700 | 108400 | 202 |
| 548 | 20250304 | 095600 | 1660756150 | 108600 | 108400 | 108600 | 108400 | 227 |
| 549 | 20250304 | 095500 | 1636134950 | 108400 | 108200 | 108400 | 108200 | 36 |
| 550 | 20250304 | 095400 | 1632234850 | 108400 | 108100 | 108400 | 108100 | 103 |
| 551 | 20250304 | 095300 | 1621083350 | 108200 | 108000 | 108300 | 108000 | 304 |
| 552 | 20250304 | 095200 | 1588192950 | 107900 | 108100 | 108100 | 107900 | 87 |
| 553 | 20250304 | 095100 | 1578790050 | 107900 | 107900 | 107900 | 107900 | 45 |
| 554 | 20250304 | 095000 | 1573934550 | 108200 | 108100 | 108200 | 107800 | 97 |
| 555 | 20250304 | 094900 | 1563443150 | 108100 | 107500 | 108100 | 107400 | 132 |
| 556 | 20250304 | 094800 | 1549210250 | 107500 | 107400 | 107800 | 107400 | 87 |
| 557 | 20250304 | 094700 | 1539849150 | 107600 | 107400 | 107600 | 107400 | 112 |
| 558 | 20250304 | 094600 | 1527802750 | 107800 | 107500 | 107800 | 107200 | 84 |
| 559 | 20250304 | 094500 | 1518758650 | 107300 | 108100 | 108100 | 107300 | 480 |
| 560 | 20250304 | 094400 | 1466989150 | 108100 | 108100 | 108100 | 107900 | 83 |
| 561 | 20250304 | 094300 | 1458025950 | 108000 | 108000 | 108000 | 107900 | 97 |
| 562 | 20250304 | 094200 | 1447552150 | 107900 | 108200 | 108300 | 107900 | 205 |
| 563 | 20250304 | 094100 | 1425393350 | 107900 | 107600 | 107900 | 107600 | 118 |
| 564 | 20250304 | 094000 | 1412672450 | 107500 | 107900 | 107900 | 107500 | 71 |
| 565 | 20250304 | 093900 | 1405036350 | 107700 | 107100 | 107700 | 107100 | 84 |
| 566 | 20250304 | 093800 | 1395997650 | 107500 | 107400 | 107600 | 107100 | 265 |
| 567 | 20250304 | 093700 | 1367550250 | 107100 | 107200 | 107300 | 107100 | 602 |
| 568 | 20250304 | 093600 | 1303032050 | 107200 | 107700 | 107700 | 107200 | 804 |
| 569 | 20250304 | 093500 | 1216668450 | 107700 | 108100 | 108100 | 107700 | 87 |
| 570 | 20250304 | 093400 | 1207276450 | 108100 | 107900 | 108200 | 107900 | 107 |
| 571 | 20250304 | 093300 | 1195704050 | 108100 | 107900 | 108200 | 107900 | 44 |
| 572 | 20250304 | 093200 | 1190950450 | 108000 | 108100 | 108200 | 108000 | 77 |
| 573 | 20250304 | 093100 | 1182633250 | 108100 | 108300 | 108300 | 108100 | 100 |
| 574 | 20250304 | 093000 | 1171812950 | 108300 | 108400 | 108500 | 108200 | 66 |
| 575 | 20250304 | 092900 | 1164663800 | 108500 | 108500 | 108500 | 108400 | 35 |
| 576 | 20250304 | 092800 | 1160869600 | 108500 | 108300 | 108500 | 108200 | 127 |
| 577 | 20250304 | 092700 | 1147107000 | 108300 | 108200 | 108300 | 107800 | 105 |
| 578 | 20250304 | 092600 | 1135751600 | 108300 | 107900 | 108300 | 107700 | 227 |
| 579 | 20250304 | 092500 | 1111249500 | 107900 | 107500 | 107900 | 107400 | 233 |
| 580 | 20250304 | 092400 | 1086202000 | 107500 | 107900 | 107900 | 107400 | 375 |
| 581 | 20250304 | 092300 | 1045812600 | 107900 | 108000 | 108000 | 107800 | 399 |
| 582 | 20250304 | 092200 | 1002763000 | 107900 | 108200 | 108200 | 107900 | 39 |
| 583 | 20250304 | 092100 | 998549600 | 108200 | 108200 | 108200 | 107800 | 281 |
| 584 | 20250304 | 092000 | 968172950 | 108200 | 108600 | 108600 | 108200 | 433 |
| 585 | 20250304 | 091900 | 921178150 | 108600 | 108500 | 108900 | 108500 | 243 |
| 586 | 20250304 | 091800 | 894761750 | 108400 | 108500 | 108500 | 108400 | 104 |
| 587 | 20250304 | 091700 | 883487650 | 108500 | 108500 | 108500 | 108300 | 34 |
| 588 | 20250304 | 091600 | 879804050 | 108500 | 108400 | 108500 | 107800 | 86 |
| 589 | 20250304 | 091500 | 870483350 | 108300 | 108800 | 108800 | 108100 | 739 |
| 590 | 20250304 | 091400 | 790398350 | 108800 | 108650 | 108800 | 108300 | 260 |
| 591 | 20250304 | 091300 | 762161300 | 109200 | 108500 | 109500 | 108300 | 713 |
| 592 | 20250304 | 091200 | 684524700 | 108600 | 107700 | 108600 | 107400 | 463 |
| 593 | 20250304 | 091100 | 634596600 | 107900 | 108000 | 108200 | 107700 | 205 |
| 594 | 20250304 | 091000 | 612455100 | 108100 | 108100 | 108500 | 107900 | 225 |
| 595 | 20250304 | 090900 | 588096100 | 108100 | 107900 | 108500 | 107200 | 415 |
| 596 | 20250304 | 090800 | 543347300 | 107200 | 107500 | 108000 | 107200 | 168 |
| 597 | 20250304 | 090700 | 525308900 | 107200 | 107000 | 107700 | 106900 | 149 |
| 598 | 20250304 | 090600 | 509331200 | 106800 | 106700 | 107000 | 106500 | 137 |
| 599 | 20250304 | 090500 | 494717700 | 106000 | 105700 | 106600 | 105700 | 202 |
| 600 | 20250304 | 090400 | 473281200 | 106100 | 105900 | 106400 | 105700 | 590 |
| 601 | 20250304 | 090300 | 410800500 | 105700 | 106400 | 106400 | 105700 | 1382 |
| 602 | 20250304 | 090200 | 263835600 | 106400 | 106100 | 106900 | 105500 | 882 |
| 603 | 20250304 | 090100 | 170221700 | 105500 | 105500 | 105500 | 105500 | 0 |
| 604 | 20250304 | 090000 | 170221700 | 105500 | 107100 | 108800 | 105500 | 1595 |