34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 3 | 20250306 | 184000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 4 | 20250306 | 183900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 5 | 20250306 | 183800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 6 | 20250306 | 183700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 7 | 20250306 | 183600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 8 | 20250306 | 183500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 9 | 20250306 | 183400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 10 | 20250306 | 183300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 11 | 20250306 | 183200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 12 | 20250306 | 183100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 13 | 20250306 | 183000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 14 | 20250306 | 182900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 15 | 20250306 | 182800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 16 | 20250306 | 182700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 17 | 20250306 | 182600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 18 | 20250306 | 182500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 19 | 20250306 | 182400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 20 | 20250306 | 182300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 21 | 20250306 | 182200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 22 | 20250306 | 182100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 23 | 20250306 | 182000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 24 | 20250306 | 181900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 25 | 20250306 | 181800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 26 | 20250306 | 181700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 27 | 20250306 | 181600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 28 | 20250306 | 181500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 29 | 20250306 | 181400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 30 | 20250306 | 181300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 31 | 20250306 | 181200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 32 | 20250306 | 181100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 33 | 20250306 | 181000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 34 | 20250306 | 180900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 35 | 20250306 | 180800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 36 | 20250306 | 180700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 37 | 20250306 | 180600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 38 | 20250306 | 180500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 39 | 20250306 | 180400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 40 | 20250306 | 180300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 41 | 20250306 | 180200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 42 | 20250306 | 180100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 43 | 20250306 | 180000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 44 | 20250306 | 175900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 45 | 20250306 | 175800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 46 | 20250306 | 175700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 47 | 20250306 | 175600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 48 | 20250306 | 175500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 49 | 20250306 | 175400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 50 | 20250306 | 175300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 51 | 20250306 | 175200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 52 | 20250306 | 175100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 53 | 20250306 | 175000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 54 | 20250306 | 174900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 55 | 20250306 | 174800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 56 | 20250306 | 174700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 57 | 20250306 | 174600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 58 | 20250306 | 174500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 59 | 20250306 | 174400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 60 | 20250306 | 174300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 61 | 20250306 | 174200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 62 | 20250306 | 174100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 63 | 20250306 | 174000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 64 | 20250306 | 173900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 65 | 20250306 | 173800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 66 | 20250306 | 173700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 67 | 20250306 | 173600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 68 | 20250306 | 173500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 69 | 20250306 | 173400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 70 | 20250306 | 173300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 71 | 20250306 | 173200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 72 | 20250306 | 173100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 73 | 20250306 | 173000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 74 | 20250306 | 172900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 75 | 20250306 | 172800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 76 | 20250306 | 172700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 77 | 20250306 | 172600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 78 | 20250306 | 172500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 79 | 20250306 | 172400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 80 | 20250306 | 172300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 81 | 20250306 | 172200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 82 | 20250306 | 172100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 83 | 20250306 | 172000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 84 | 20250306 | 171900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 85 | 20250306 | 171800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 86 | 20250306 | 171700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 87 | 20250306 | 171600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 88 | 20250306 | 171500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 89 | 20250306 | 171400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 90 | 20250306 | 171300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 91 | 20250306 | 171200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 92 | 20250306 | 171100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 93 | 20250306 | 171000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 94 | 20250306 | 170900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 95 | 20250306 | 170800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 96 | 20250306 | 170700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 97 | 20250306 | 170600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 98 | 20250306 | 170500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 99 | 20250306 | 170400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 100 | 20250306 | 170300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 101 | 20250306 | 170200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 102 | 20250306 | 170100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 103 | 20250306 | 170000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 104 | 20250306 | 165900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 105 | 20250306 | 165800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 106 | 20250306 | 165700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 107 | 20250306 | 165600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 108 | 20250306 | 165500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 109 | 20250306 | 165400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 110 | 20250306 | 165300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 111 | 20250306 | 165200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 112 | 20250306 | 165100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 113 | 20250306 | 165000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 114 | 20250306 | 164900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 115 | 20250306 | 164800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 116 | 20250306 | 164700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 117 | 20250306 | 164600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 118 | 20250306 | 164500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 119 | 20250306 | 164400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 120 | 20250306 | 164300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 121 | 20250306 | 164200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 122 | 20250306 | 164100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 123 | 20250306 | 164000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 124 | 20250306 | 163900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 125 | 20250306 | 163800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 126 | 20250306 | 163700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 127 | 20250306 | 163600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 128 | 20250306 | 163500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 129 | 20250306 | 163400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 130 | 20250306 | 163300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 131 | 20250306 | 163200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 132 | 20250306 | 163100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 133 | 20250306 | 163000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 134 | 20250306 | 162900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 135 | 20250306 | 162800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 136 | 20250306 | 162700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 137 | 20250306 | 162600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 138 | 20250306 | 162500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 139 | 20250306 | 162400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 140 | 20250306 | 162300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 141 | 20250306 | 162200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 142 | 20250306 | 162100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 143 | 20250306 | 162000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 144 | 20250306 | 161900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 145 | 20250306 | 161800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 146 | 20250306 | 161700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 147 | 20250306 | 161600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 148 | 20250306 | 161500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 149 | 20250306 | 161400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 150 | 20250306 | 161300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 151 | 20250306 | 161200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 152 | 20250306 | 161100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 153 | 20250306 | 161000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 154 | 20250306 | 160900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 155 | 20250306 | 160800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 156 | 20250306 | 160700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 157 | 20250306 | 160600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 158 | 20250306 | 160500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 159 | 20250306 | 160400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 160 | 20250306 | 160300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 161 | 20250306 | 160200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 162 | 20250306 | 160100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 163 | 20250306 | 160000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 164 | 20250306 | 155900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 165 | 20250306 | 155800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 166 | 20250306 | 155700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 167 | 20250306 | 155600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 168 | 20250306 | 155500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 169 | 20250306 | 155400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 170 | 20250306 | 155300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 171 | 20250306 | 155200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 172 | 20250306 | 155100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 173 | 20250306 | 155000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 174 | 20250306 | 154900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 175 | 20250306 | 154800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 176 | 20250306 | 154700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 177 | 20250306 | 154600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 178 | 20250306 | 154500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 179 | 20250306 | 154400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 180 | 20250306 | 154300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 181 | 20250306 | 154200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 182 | 20250306 | 154100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 183 | 20250306 | 154000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 184 | 20250306 | 153900 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 185 | 20250306 | 153800 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 186 | 20250306 | 153700 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 187 | 20250306 | 153600 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 188 | 20250306 | 153500 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 189 | 20250306 | 153400 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 190 | 20250306 | 153300 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 191 | 20250306 | 153200 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 192 | 20250306 | 153100 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 0 |
| 193 | 20250306 | 153000 | 61130800400 | 135600 | 135600 | 135600 | 135600 | 9016 |
| 194 | 20250306 | 152900 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 195 | 20250306 | 152800 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 196 | 20250306 | 152700 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 197 | 20250306 | 152600 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 198 | 20250306 | 152500 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 199 | 20250306 | 152400 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 200 | 20250306 | 152300 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 201 | 20250306 | 152200 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 202 | 20250306 | 152100 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 203 | 20250306 | 152000 | 59908230800 | 135500 | 135500 | 135500 | 135500 | 0 |
| 204 | 20250306 | 151900 | 59908230800 | 135500 | 135500 | 135700 | 135500 | 800 |
| 205 | 20250306 | 151800 | 59799752850 | 135400 | 135200 | 135400 | 135100 | 1170 |
| 206 | 20250306 | 151700 | 59641447150 | 135300 | 135300 | 135300 | 135100 | 1417 |
| 207 | 20250306 | 151600 | 59449825250 | 135300 | 135400 | 135500 | 135200 | 906 |
| 208 | 20250306 | 151500 | 59327270900 | 135400 | 135400 | 135500 | 135300 | 553 |
| 209 | 20250306 | 151400 | 59252376750 | 135300 | 135600 | 135600 | 135300 | 306 |
| 210 | 20250306 | 151300 | 59210939850 | 135500 | 135300 | 135600 | 135200 | 921 |
| 211 | 20250306 | 151200 | 59086209550 | 135100 | 135300 | 135400 | 135100 | 458 |
| 212 | 20250306 | 151100 | 59024253150 | 135300 | 135200 | 135300 | 135200 | 396 |
| 213 | 20250306 | 151000 | 58970689350 | 135200 | 135100 | 135200 | 135100 | 823 |
| 214 | 20250306 | 150900 | 58859460550 | 135100 | 135100 | 135200 | 135000 | 358 |
| 215 | 20250306 | 150800 | 58811101450 | 135100 | 135000 | 135200 | 134900 | 534 |
| 216 | 20250306 | 150700 | 58738992700 | 135000 | 135100 | 135200 | 135000 | 360 |
| 217 | 20250306 | 150600 | 58690358200 | 135200 | 135200 | 135300 | 135100 | 273 |
| 218 | 20250306 | 150500 | 58653453000 | 135200 | 135100 | 135200 | 135000 | 404 |
| 219 | 20250306 | 150400 | 58598887200 | 135000 | 135000 | 135100 | 134900 | 311 |
| 220 | 20250306 | 150300 | 58556901000 | 135000 | 135000 | 135100 | 135000 | 398 |
| 221 | 20250306 | 150200 | 58503159500 | 135100 | 135000 | 135100 | 134900 | 490 |
| 222 | 20250306 | 150100 | 58436984000 | 134900 | 134900 | 135100 | 134900 | 502 |
| 223 | 20250306 | 150000 | 58369233100 | 134900 | 134800 | 135000 | 134700 | 1050 |
| 224 | 20250306 | 145900 | 58227666700 | 134800 | 134800 | 134900 | 134800 | 278 |
| 225 | 20250306 | 145800 | 58190183500 | 134800 | 134900 | 134900 | 134800 | 160 |
| 226 | 20250306 | 145700 | 58168612300 | 134900 | 134900 | 135000 | 134800 | 211 |
| 227 | 20250306 | 145600 | 58140156300 | 134900 | 134900 | 135000 | 134800 | 785 |
| 228 | 20250306 | 145500 | 58034255300 | 135000 | 134900 | 135000 | 134900 | 652 |
| 229 | 20250306 | 145400 | 57946257450 | 134900 | 135100 | 135100 | 134900 | 1579 |
| 230 | 20250306 | 145300 | 57733122350 | 135100 | 135050 | 135100 | 135000 | 141 |
| 231 | 20250306 | 145200 | 57714082000 | 135000 | 135000 | 135100 | 135000 | 350 |
| 232 | 20250306 | 145100 | 57666827850 | 135100 | 135200 | 135200 | 135000 | 556 |
| 233 | 20250306 | 145000 | 57591676650 | 135300 | 135100 | 135300 | 135100 | 768 |
| 234 | 20250306 | 144900 | 57487845350 | 135150 | 135100 | 135200 | 135000 | 512 |
| 235 | 20250306 | 144800 | 57418675500 | 135100 | 135150 | 135300 | 135100 | 777 |
| 236 | 20250306 | 144700 | 57313640700 | 135100 | 135200 | 135200 | 135000 | 297 |
| 237 | 20250306 | 144600 | 57273505800 | 135100 | 135100 | 135200 | 135000 | 373 |
| 238 | 20250306 | 144500 | 57223129550 | 135050 | 135100 | 135100 | 135000 | 207 |
| 239 | 20250306 | 144400 | 57195175800 | 135100 | 135100 | 135100 | 135000 | 1058 |
| 240 | 20250306 | 144300 | 57052289850 | 135100 | 135100 | 135200 | 135100 | 631 |
| 241 | 20250306 | 144200 | 56967023850 | 135100 | 135050 | 135200 | 135050 | 434 |
| 242 | 20250306 | 144100 | 56908389500 | 135100 | 135100 | 135200 | 135000 | 1176 |
| 243 | 20250306 | 144000 | 56749513150 | 135100 | 135200 | 135300 | 135100 | 512 |
| 244 | 20250306 | 143900 | 56680303550 | 135200 | 135300 | 135300 | 135200 | 294 |
| 245 | 20250306 | 143800 | 56640545950 | 135300 | 135300 | 135400 | 135200 | 315 |
| 246 | 20250306 | 143700 | 56597948450 | 135300 | 135200 | 135400 | 135100 | 1015 |
| 247 | 20250306 | 143600 | 56460626150 | 135300 | 135300 | 135300 | 135100 | 815 |
| 248 | 20250306 | 143500 | 56350407750 | 135300 | 135400 | 135500 | 135300 | 1117 |
| 249 | 20250306 | 143400 | 56199189150 | 135400 | 135500 | 135500 | 135400 | 184 |
| 250 | 20250306 | 143300 | 56174273000 | 135500 | 135500 | 135600 | 135400 | 314 |
| 251 | 20250306 | 143200 | 56131729000 | 135500 | 135500 | 135600 | 135500 | 519 |
| 252 | 20250306 | 143100 | 56061399200 | 135500 | 135700 | 135700 | 135500 | 475 |
| 253 | 20250306 | 143000 | 55996993200 | 135600 | 135600 | 135700 | 135500 | 149 |
| 254 | 20250306 | 142900 | 55976790600 | 135500 | 135600 | 135600 | 135500 | 116 |
| 255 | 20250306 | 142800 | 55961067600 | 135500 | 135600 | 135600 | 135500 | 276 |
| 256 | 20250306 | 142700 | 55923652400 | 135600 | 135500 | 135700 | 135500 | 254 |
| 257 | 20250306 | 142600 | 55889209200 | 135700 | 135700 | 135700 | 135600 | 422 |
| 258 | 20250306 | 142500 | 55831979200 | 135600 | 135600 | 135700 | 135600 | 376 |
| 259 | 20250306 | 142400 | 55780979250 | 135600 | 135600 | 135700 | 135600 | 766 |
| 260 | 20250306 | 142300 | 55677104150 | 135700 | 135600 | 135700 | 135600 | 394 |
| 261 | 20250306 | 142200 | 55623658550 | 135600 | 135650 | 135800 | 135600 | 156 |
| 262 | 20250306 | 142100 | 55602494050 | 135650 | 135700 | 135750 | 135600 | 509 |
| 263 | 20250306 | 142000 | 55533424450 | 135700 | 135700 | 135800 | 135700 | 195 |
| 264 | 20250306 | 141900 | 55506959800 | 135900 | 135800 | 135900 | 135700 | 482 |
| 265 | 20250306 | 141800 | 55441509200 | 135800 | 135800 | 135900 | 135800 | 387 |
| 266 | 20250306 | 141700 | 55388954000 | 135800 | 135800 | 135900 | 135800 | 346 |
| 267 | 20250306 | 141600 | 55341950100 | 135800 | 135800 | 135900 | 135800 | 260 |
| 268 | 20250306 | 141500 | 55306641300 | 135800 | 135800 | 135900 | 135800 | 565 |
| 269 | 20250306 | 141400 | 55229913700 | 135800 | 135900 | 135950 | 135800 | 1058 |
| 270 | 20250306 | 141300 | 55086173900 | 135950 | 136000 | 136100 | 135900 | 881 |
| 271 | 20250306 | 141200 | 54966408200 | 136000 | 136000 | 136100 | 136000 | 1385 |
| 272 | 20250306 | 141100 | 54778045500 | 136100 | 136000 | 136100 | 136000 | 368 |
| 273 | 20250306 | 141000 | 54727996400 | 136000 | 136100 | 136200 | 136000 | 539 |
| 274 | 20250306 | 140900 | 54654638800 | 136100 | 136200 | 136300 | 136100 | 325 |
| 275 | 20250306 | 140800 | 54610384700 | 136200 | 136200 | 136300 | 136100 | 336 |
| 276 | 20250306 | 140700 | 54564611000 | 136200 | 136200 | 136300 | 136200 | 269 |
| 277 | 20250306 | 140600 | 54527963450 | 136200 | 136200 | 136400 | 136200 | 1021 |
| 278 | 20250306 | 140500 | 54388861750 | 136200 | 136300 | 136400 | 136200 | 536 |
| 279 | 20250306 | 140400 | 54315808450 | 136400 | 136300 | 136400 | 136300 | 373 |
| 280 | 20250306 | 140300 | 54264947150 | 136400 | 136400 | 136500 | 136300 | 525 |
| 281 | 20250306 | 140200 | 54193352850 | 136400 | 136500 | 136500 | 136400 | 127 |
| 282 | 20250306 | 140100 | 54176027400 | 136400 | 136500 | 136500 | 136400 | 172 |
| 283 | 20250306 | 140000 | 54152562200 | 136400 | 136400 | 136500 | 136400 | 169 |
| 284 | 20250306 | 135900 | 54129503200 | 136500 | 136500 | 136500 | 136400 | 292 |
| 285 | 20250306 | 135800 | 54089646300 | 136400 | 136500 | 136600 | 136400 | 312 |
| 286 | 20250306 | 135700 | 54047068700 | 136500 | 136500 | 136600 | 136500 | 286 |
| 287 | 20250306 | 135600 | 54008029100 | 136500 | 136600 | 136600 | 136400 | 351 |
| 288 | 20250306 | 135500 | 53960118900 | 136500 | 136400 | 136600 | 136400 | 135 |
| 289 | 20250306 | 135400 | 53941684500 | 136600 | 136400 | 136700 | 136400 | 301 |
| 290 | 20250306 | 135300 | 53900618400 | 136400 | 136600 | 136600 | 136400 | 285 |
| 291 | 20250306 | 135200 | 53861711500 | 136600 | 136500 | 136700 | 136500 | 146 |
| 292 | 20250306 | 135100 | 53841768200 | 136600 | 136900 | 136900 | 136500 | 790 |
| 293 | 20250306 | 135000 | 53733719150 | 136800 | 136900 | 137000 | 136800 | 477 |
| 294 | 20250306 | 134900 | 53668421800 | 136900 | 137000 | 137000 | 136900 | 120 |
| 295 | 20250306 | 134800 | 53651989750 | 137000 | 137000 | 137100 | 136900 | 242 |
| 296 | 20250306 | 134700 | 53618835350 | 137000 | 137000 | 137100 | 136900 | 226 |
| 297 | 20250306 | 134600 | 53587873950 | 137100 | 137000 | 137100 | 136800 | 249 |
| 298 | 20250306 | 134500 | 53553765500 | 137000 | 136800 | 137200 | 136800 | 1081 |
| 299 | 20250306 | 134400 | 53405582200 | 137000 | 136700 | 137000 | 136700 | 363 |
| 300 | 20250306 | 134300 | 53355917200 | 136800 | 137100 | 137100 | 136800 | 937 |
| 301 | 20250306 | 134200 | 53227659200 | 137100 | 136900 | 137100 | 136900 | 480 |
| 302 | 20250306 | 134100 | 53161903000 | 137000 | 136900 | 137000 | 136800 | 333 |
| 303 | 20250306 | 134000 | 53116317100 | 136900 | 136200 | 136900 | 136200 | 427 |
| 304 | 20250306 | 133900 | 53057945400 | 136400 | 136400 | 136400 | 136300 | 164 |
| 305 | 20250306 | 133800 | 53035583500 | 136400 | 136200 | 136400 | 136200 | 187 |
| 306 | 20250306 | 133700 | 53010098600 | 136200 | 136200 | 136300 | 136100 | 344 |
| 307 | 20250306 | 133600 | 52963268100 | 136200 | 136400 | 136400 | 136100 | 523 |
| 308 | 20250306 | 133500 | 52892018300 | 136400 | 136300 | 136400 | 136300 | 63 |
| 309 | 20250306 | 133400 | 52883428800 | 136400 | 136400 | 136600 | 136300 | 201 |
| 310 | 20250306 | 133300 | 52856009700 | 136300 | 136200 | 136500 | 136200 | 416 |
| 311 | 20250306 | 133200 | 52799301200 | 136300 | 136100 | 136300 | 136100 | 295 |
| 312 | 20250306 | 133100 | 52759125500 | 136100 | 136100 | 136200 | 136100 | 1145 |
| 313 | 20250306 | 133000 | 52603197800 | 136100 | 136100 | 136200 | 136000 | 229 |
| 314 | 20250306 | 132900 | 52572035100 | 136000 | 136150 | 136150 | 136000 | 413 |
| 315 | 20250306 | 132800 | 52515835650 | 136150 | 136100 | 136200 | 136100 | 855 |
| 316 | 20250306 | 132700 | 52399465400 | 136200 | 136100 | 136200 | 136100 | 599 |
| 317 | 20250306 | 132600 | 52317915500 | 136100 | 136200 | 136300 | 136100 | 337 |
| 318 | 20250306 | 132500 | 52272031800 | 136300 | 136400 | 136400 | 136200 | 161 |
| 319 | 20250306 | 132400 | 52250087000 | 136300 | 136400 | 136500 | 136300 | 671 |
| 320 | 20250306 | 132300 | 52158568900 | 136500 | 136600 | 136600 | 136400 | 421 |
| 321 | 20250306 | 132200 | 52101107800 | 136600 | 136500 | 136600 | 136400 | 244 |
| 322 | 20250306 | 132100 | 52067800300 | 136500 | 136600 | 136600 | 136400 | 146 |
| 323 | 20250306 | 132000 | 52047871000 | 136600 | 136300 | 136700 | 136300 | 103 |
| 324 | 20250306 | 131900 | 52033812100 | 136500 | 136500 | 136500 | 136300 | 589 |
| 325 | 20250306 | 131800 | 51953502800 | 136400 | 136600 | 136600 | 136400 | 99 |
| 326 | 20250306 | 131700 | 51939985600 | 136600 | 136500 | 136600 | 136350 | 347 |
| 327 | 20250306 | 131600 | 51892622600 | 136500 | 136900 | 136900 | 136500 | 733 |
| 328 | 20250306 | 131500 | 51792403800 | 136800 | 136800 | 136900 | 136800 | 219 |
| 329 | 20250306 | 131400 | 51762427700 | 136700 | 136800 | 136800 | 136700 | 528 |
| 330 | 20250306 | 131300 | 51690243300 | 136700 | 136800 | 136800 | 136700 | 192 |
| 331 | 20250306 | 131200 | 51663988300 | 136800 | 136800 | 137000 | 136700 | 124 |
| 332 | 20250306 | 131100 | 51647019300 | 137000 | 137100 | 137100 | 136800 | 322 |
| 333 | 20250306 | 131000 | 51602916700 | 137100 | 137200 | 137300 | 137100 | 280 |
| 334 | 20250306 | 130900 | 51564494750 | 137200 | 137200 | 137300 | 137100 | 245 |
| 335 | 20250306 | 130800 | 51530881450 | 137200 | 137000 | 137200 | 136900 | 461 |
| 336 | 20250306 | 130700 | 51467717650 | 137000 | 136800 | 137100 | 136800 | 431 |
| 337 | 20250306 | 130600 | 51408693150 | 136800 | 136800 | 136900 | 136700 | 427 |
| 338 | 20250306 | 130500 | 51350281750 | 136800 | 136400 | 136800 | 136400 | 453 |
| 339 | 20250306 | 130400 | 51288423850 | 136300 | 136100 | 136400 | 136100 | 168 |
| 340 | 20250306 | 130300 | 51265524650 | 136100 | 136000 | 136300 | 136000 | 185 |
| 341 | 20250306 | 130200 | 51240343550 | 136000 | 136000 | 136000 | 135900 | 148 |
| 342 | 20250306 | 130100 | 51220218750 | 136000 | 135900 | 136000 | 135900 | 271 |
| 343 | 20250306 | 130000 | 51183386350 | 135900 | 135900 | 136000 | 135900 | 812 |
| 344 | 20250306 | 125900 | 51073030950 | 135900 | 136200 | 136200 | 135900 | 1420 |
| 345 | 20250306 | 125800 | 50879896650 | 136200 | 136200 | 136200 | 136100 | 219 |
| 346 | 20250306 | 125700 | 50850075450 | 136200 | 136300 | 136400 | 136200 | 510 |
| 347 | 20250306 | 125600 | 50780567350 | 136300 | 136300 | 136400 | 136200 | 176 |
| 348 | 20250306 | 125500 | 50756581450 | 136200 | 136300 | 136300 | 136000 | 1369 |
| 349 | 20250306 | 125400 | 50570209600 | 136300 | 136200 | 136300 | 136200 | 343 |
| 350 | 20250306 | 125300 | 50523479700 | 136200 | 136350 | 136350 | 136200 | 334 |
| 351 | 20250306 | 125200 | 50477970600 | 136350 | 136400 | 136400 | 136300 | 88 |
| 352 | 20250306 | 125100 | 50465972400 | 136400 | 136400 | 136400 | 136300 | 300 |
| 353 | 20250306 | 125000 | 50425056300 | 136400 | 136300 | 136400 | 136200 | 186 |
| 354 | 20250306 | 124900 | 50399705800 | 136300 | 136300 | 136300 | 136200 | 230 |
| 355 | 20250306 | 124800 | 50368364800 | 136300 | 136300 | 136300 | 136200 | 96 |
| 356 | 20250306 | 124700 | 50355286100 | 136200 | 136200 | 136200 | 136100 | 101 |
| 357 | 20250306 | 124600 | 50341535300 | 136200 | 136200 | 136250 | 136200 | 552 |
| 358 | 20250306 | 124500 | 50266352850 | 136300 | 136100 | 136300 | 136100 | 154 |
| 359 | 20250306 | 124400 | 50245382050 | 136100 | 136400 | 136400 | 136100 | 384 |
| 360 | 20250306 | 124300 | 50193092750 | 136400 | 136400 | 136400 | 136300 | 55 |
| 361 | 20250306 | 124200 | 50185595750 | 136300 | 136300 | 136500 | 136300 | 241 |
| 362 | 20250306 | 124100 | 50152738450 | 136300 | 136200 | 136400 | 136100 | 414 |
| 363 | 20250306 | 124000 | 50096346150 | 136200 | 136300 | 136300 | 136100 | 305 |
| 364 | 20250306 | 123900 | 50054806050 | 136300 | 136400 | 136400 | 136300 | 212 |
| 365 | 20250306 | 123800 | 50025907650 | 136400 | 136400 | 136500 | 136300 | 332 |
| 366 | 20250306 | 123700 | 49980638700 | 136400 | 136300 | 136400 | 136200 | 150 |
| 367 | 20250306 | 123600 | 49960189700 | 136300 | 136600 | 136600 | 136300 | 279 |
| 368 | 20250306 | 123500 | 49922113100 | 136600 | 136400 | 136600 | 136400 | 177 |
| 369 | 20250306 | 123400 | 49897957700 | 136400 | 136200 | 136400 | 136100 | 1089 |
| 370 | 20250306 | 123300 | 49749608200 | 136200 | 136300 | 136300 | 136100 | 190 |
| 371 | 20250306 | 123200 | 49723729900 | 136300 | 136200 | 136300 | 136000 | 189 |
| 372 | 20250306 | 123100 | 49698002300 | 136100 | 136100 | 136100 | 136000 | 118 |
| 373 | 20250306 | 123000 | 49681942700 | 136100 | 136100 | 136100 | 136000 | 254 |
| 374 | 20250306 | 122900 | 49647386200 | 136100 | 136100 | 136200 | 136000 | 342 |
| 375 | 20250306 | 122800 | 49600851000 | 136000 | 136000 | 136100 | 136000 | 582 |
| 376 | 20250306 | 122700 | 49521696600 | 136000 | 136100 | 136100 | 136000 | 448 |
| 377 | 20250306 | 122600 | 49460758400 | 136100 | 136300 | 136300 | 136100 | 468 |
| 378 | 20250306 | 122500 | 49397047400 | 136200 | 136100 | 136300 | 136100 | 265 |
| 379 | 20250306 | 122400 | 49360956900 | 136100 | 136300 | 136300 | 136100 | 500 |
| 380 | 20250306 | 122300 | 49292858500 | 136200 | 136300 | 136300 | 136200 | 214 |
| 381 | 20250306 | 122200 | 49263702700 | 136300 | 136400 | 136400 | 136200 | 206 |
| 382 | 20250306 | 122100 | 49235628500 | 136400 | 136300 | 136500 | 136200 | 209 |
| 383 | 20250306 | 122000 | 49207132100 | 136200 | 136500 | 136600 | 136200 | 454 |
| 384 | 20250306 | 121900 | 49145233000 | 136500 | 136200 | 136600 | 136100 | 729 |
| 385 | 20250306 | 121800 | 49045880850 | 136200 | 136200 | 136300 | 136100 | 536 |
| 386 | 20250306 | 121700 | 48972872050 | 136200 | 136300 | 136400 | 136200 | 492 |
| 387 | 20250306 | 121600 | 48905840550 | 136400 | 136400 | 136400 | 136300 | 244 |
| 388 | 20250306 | 121500 | 48872576850 | 136400 | 136400 | 136400 | 136300 | 116 |
| 389 | 20250306 | 121400 | 48856762150 | 136400 | 136500 | 136500 | 136400 | 789 |
| 390 | 20250306 | 121300 | 48749141850 | 136500 | 136500 | 136500 | 136400 | 120 |
| 391 | 20250306 | 121200 | 48732762350 | 136500 | 136600 | 136700 | 136500 | 346 |
| 392 | 20250306 | 121100 | 48685527450 | 136600 | 136700 | 136700 | 136500 | 271 |
| 393 | 20250306 | 121000 | 48648497250 | 136600 | 136600 | 136650 | 136500 | 220 |
| 394 | 20250306 | 120900 | 48618446250 | 136700 | 136600 | 136700 | 136500 | 48 |
| 395 | 20250306 | 120800 | 48611888350 | 136600 | 136700 | 136700 | 136500 | 77 |
| 396 | 20250306 | 120700 | 48601374450 | 136600 | 136600 | 136700 | 136500 | 106 |
| 397 | 20250306 | 120600 | 48586895450 | 136700 | 136600 | 136700 | 136400 | 1180 |
| 398 | 20250306 | 120500 | 48425774650 | 136600 | 136700 | 136700 | 136600 | 468 |
| 399 | 20250306 | 120400 | 48361838700 | 136700 | 136800 | 136800 | 136600 | 555 |
| 400 | 20250306 | 120300 | 48285968500 | 136900 | 137100 | 137100 | 136900 | 235 |
| 401 | 20250306 | 120200 | 48253777500 | 137100 | 137300 | 137300 | 137000 | 285 |
| 402 | 20250306 | 120100 | 48214687100 | 137300 | 137300 | 137400 | 137200 | 164 |
| 403 | 20250306 | 120000 | 48192172200 | 137400 | 137300 | 137400 | 137200 | 302 |
| 404 | 20250306 | 115900 | 48150712550 | 137300 | 137200 | 137300 | 137200 | 188 |
| 405 | 20250306 | 115800 | 48124908350 | 137200 | 137300 | 137300 | 137200 | 119 |
| 406 | 20250306 | 115700 | 48108571600 | 137300 | 137100 | 137300 | 137100 | 187 |
| 407 | 20250306 | 115600 | 48082924200 | 137100 | 137100 | 137100 | 137050 | 194 |
| 408 | 20250306 | 115500 | 48056329200 | 137100 | 137000 | 137100 | 137000 | 112 |
| 409 | 20250306 | 115400 | 48040976950 | 137000 | 137000 | 137100 | 136900 | 209 |
| 410 | 20250306 | 115300 | 48012343350 | 136900 | 136800 | 137000 | 136800 | 65 |
| 411 | 20250306 | 115200 | 48003444950 | 136900 | 136900 | 136900 | 136800 | 91 |
| 412 | 20250306 | 115100 | 47990991650 | 136900 | 136800 | 136900 | 136700 | 95 |
| 413 | 20250306 | 115000 | 47977994750 | 136700 | 136800 | 136850 | 136700 | 84 |
| 414 | 20250306 | 114900 | 47966507650 | 136800 | 136800 | 136900 | 136800 | 108 |
| 415 | 20250306 | 114800 | 47951732050 | 136800 | 136600 | 136900 | 136600 | 158 |
| 416 | 20250306 | 114700 | 47930125150 | 136600 | 136500 | 136700 | 136400 | 742 |
| 417 | 20250306 | 114600 | 47828876950 | 136500 | 136400 | 136500 | 136400 | 122 |
| 418 | 20250306 | 114500 | 47812231950 | 136400 | 136400 | 136500 | 136300 | 255 |
| 419 | 20250306 | 114400 | 47777446850 | 136400 | 136400 | 136450 | 136300 | 508 |
| 420 | 20250306 | 114300 | 47708163600 | 136450 | 136550 | 136550 | 136400 | 360 |
| 421 | 20250306 | 114200 | 47659023850 | 136600 | 136700 | 136700 | 136500 | 139 |
| 422 | 20250306 | 114100 | 47640033000 | 136600 | 136700 | 136800 | 136500 | 421 |
| 423 | 20250306 | 114000 | 47582497600 | 136800 | 136800 | 136900 | 136800 | 160 |
| 424 | 20250306 | 113900 | 47560607200 | 136900 | 137000 | 137100 | 136600 | 3074 |
| 425 | 20250306 | 113800 | 47140359100 | 137100 | 137100 | 137100 | 137000 | 299 |
| 426 | 20250306 | 113700 | 47099386000 | 137000 | 137100 | 137100 | 137000 | 65 |
| 427 | 20250306 | 113600 | 47090477700 | 137000 | 137100 | 137200 | 137000 | 244 |
| 428 | 20250306 | 113500 | 47057024200 | 137100 | 137200 | 137200 | 137100 | 337 |
| 429 | 20250306 | 113400 | 47010797500 | 137200 | 137300 | 137300 | 137200 | 54 |
| 430 | 20250306 | 113300 | 47003385800 | 137300 | 137300 | 137400 | 137100 | 85 |
| 431 | 20250306 | 113200 | 46991715400 | 137400 | 137200 | 137400 | 137100 | 76 |
| 432 | 20250306 | 113100 | 46981282700 | 137300 | 137300 | 137400 | 137100 | 122 |
| 433 | 20250306 | 113000 | 46964536800 | 137300 | 137150 | 137300 | 137000 | 311 |
| 434 | 20250306 | 112900 | 46921899600 | 137200 | 137100 | 137300 | 137100 | 132 |
| 435 | 20250306 | 112800 | 46903793700 | 137200 | 137200 | 137200 | 137000 | 148 |
| 436 | 20250306 | 112700 | 46883504150 | 137200 | 137500 | 137500 | 137200 | 232 |
| 437 | 20250306 | 112600 | 46851621250 | 137400 | 137200 | 137450 | 137100 | 383 |
| 438 | 20250306 | 112500 | 46799095900 | 137200 | 137200 | 137400 | 137100 | 400 |
| 439 | 20250306 | 112400 | 46744196550 | 137300 | 137200 | 137500 | 137200 | 433 |
| 440 | 20250306 | 112300 | 46684745250 | 137200 | 136900 | 137300 | 136800 | 237 |
| 441 | 20250306 | 112200 | 46652257250 | 136800 | 136800 | 136800 | 136700 | 157 |
| 442 | 20250306 | 112100 | 46630782950 | 136700 | 136800 | 136900 | 136700 | 247 |
| 443 | 20250306 | 112000 | 46596991150 | 136900 | 136950 | 137000 | 136800 | 409 |
| 444 | 20250306 | 111900 | 46541009200 | 136900 | 136900 | 137000 | 136800 | 404 |
| 445 | 20250306 | 111800 | 46485712100 | 136900 | 137100 | 137100 | 136900 | 534 |
| 446 | 20250306 | 111700 | 46412543800 | 137100 | 137500 | 137600 | 137100 | 864 |
| 447 | 20250306 | 111600 | 46293877600 | 137600 | 137800 | 137800 | 137500 | 317 |
| 448 | 20250306 | 111500 | 46250254350 | 137800 | 137900 | 138000 | 137600 | 347 |
| 449 | 20250306 | 111400 | 46202433250 | 137900 | 137500 | 137900 | 137450 | 669 |
| 450 | 20250306 | 111300 | 46110277150 | 137700 | 137900 | 137900 | 137400 | 1577 |
| 451 | 20250306 | 111200 | 45893254250 | 137900 | 137900 | 138000 | 137800 | 742 |
| 452 | 20250306 | 111100 | 45790949700 | 137900 | 137900 | 138000 | 137800 | 608 |
| 453 | 20250306 | 111000 | 45707102200 | 137900 | 138300 | 138300 | 137900 | 1215 |
| 454 | 20250306 | 110900 | 45539335400 | 138200 | 138400 | 138500 | 138200 | 1141 |
| 455 | 20250306 | 110800 | 45381498100 | 138300 | 138400 | 138450 | 138250 | 793 |
| 456 | 20250306 | 110700 | 45271774100 | 138400 | 138500 | 138600 | 138400 | 632 |
| 457 | 20250306 | 110600 | 45184252050 | 138600 | 138200 | 138700 | 138200 | 2816 |
| 458 | 20250306 | 110500 | 44794343100 | 138200 | 138100 | 138300 | 138000 | 1416 |
| 459 | 20250306 | 110400 | 44598747250 | 138100 | 138300 | 138300 | 138100 | 777 |
| 460 | 20250306 | 110300 | 44491353800 | 138300 | 138100 | 138400 | 138100 | 2117 |
| 461 | 20250306 | 110200 | 44198673850 | 138100 | 138100 | 138200 | 138000 | 1659 |
| 462 | 20250306 | 110100 | 43969589550 | 137800 | 137700 | 138200 | 137700 | 3477 |
| 463 | 20250306 | 110000 | 43490127300 | 137700 | 137000 | 137700 | 136900 | 3679 |
| 464 | 20250306 | 105900 | 42984981700 | 137000 | 137000 | 137100 | 137000 | 597 |
| 465 | 20250306 | 105800 | 42903187400 | 137100 | 137000 | 137100 | 137000 | 264 |
| 466 | 20250306 | 105700 | 42867012150 | 137000 | 137300 | 137300 | 137000 | 871 |
| 467 | 20250306 | 105600 | 42747567350 | 137300 | 136900 | 137300 | 136700 | 1281 |
| 468 | 20250306 | 105500 | 42572074300 | 136900 | 136700 | 137000 | 136700 | 1628 |
| 469 | 20250306 | 105400 | 42349180750 | 136700 | 136150 | 136700 | 136150 | 873 |
| 470 | 20250306 | 105300 | 42230034450 | 136200 | 136150 | 136300 | 136100 | 484 |
| 471 | 20250306 | 105200 | 42164113100 | 136100 | 136100 | 136200 | 136100 | 151 |
| 472 | 20250306 | 105100 | 42143551350 | 136100 | 136100 | 136200 | 136000 | 409 |
| 473 | 20250306 | 105000 | 42087883000 | 136100 | 136000 | 136100 | 136000 | 393 |
| 474 | 20250306 | 104900 | 42034431400 | 136000 | 136100 | 136100 | 135900 | 465 |
| 475 | 20250306 | 104800 | 41971188400 | 136100 | 135600 | 136100 | 135600 | 738 |
| 476 | 20250306 | 104700 | 41870945000 | 135600 | 135650 | 135700 | 135600 | 97 |
| 477 | 20250306 | 104600 | 41857789750 | 135600 | 135600 | 135700 | 135600 | 205 |
| 478 | 20250306 | 104500 | 41829987750 | 135600 | 135800 | 135900 | 135600 | 308 |
| 479 | 20250306 | 104400 | 41788185550 | 135800 | 135750 | 135800 | 135700 | 292 |
| 480 | 20250306 | 104300 | 41748560000 | 135700 | 135800 | 135800 | 135700 | 1091 |
| 481 | 20250306 | 104200 | 41600500500 | 135700 | 135800 | 135900 | 135700 | 434 |
| 482 | 20250306 | 104100 | 41541568600 | 135800 | 135800 | 135900 | 135700 | 443 |
| 483 | 20250306 | 104000 | 41481413500 | 135800 | 135800 | 136000 | 135800 | 194 |
| 484 | 20250306 | 103900 | 41455065600 | 135700 | 136100 | 136100 | 135700 | 1296 |
| 485 | 20250306 | 103800 | 41278981750 | 136000 | 135900 | 136100 | 135900 | 190 |
| 486 | 20250306 | 103700 | 41253147000 | 135900 | 135800 | 135950 | 135800 | 331 |
| 487 | 20250306 | 103600 | 41208165900 | 135800 | 136100 | 136200 | 135800 | 1042 |
| 488 | 20250306 | 103500 | 41066467900 | 136200 | 136000 | 136200 | 135900 | 710 |
| 489 | 20250306 | 103400 | 40969880100 | 135900 | 135900 | 136000 | 135850 | 862 |
| 490 | 20250306 | 103300 | 40852710250 | 135900 | 135800 | 135900 | 135700 | 356 |
| 491 | 20250306 | 103200 | 40804376050 | 135700 | 135700 | 135800 | 135700 | 130 |
| 492 | 20250306 | 103100 | 40786734850 | 135700 | 135900 | 136000 | 135700 | 107 |
| 493 | 20250306 | 103000 | 40772201650 | 136000 | 135700 | 136200 | 135600 | 312 |
| 494 | 20250306 | 102900 | 40729828850 | 135800 | 135600 | 135800 | 135600 | 644 |
| 495 | 20250306 | 102800 | 40642463750 | 135700 | 136300 | 136350 | 135700 | 2741 |
| 496 | 20250306 | 102700 | 40269505000 | 136300 | 136400 | 136400 | 136300 | 870 |
| 497 | 20250306 | 102600 | 40150881650 | 136400 | 136400 | 136500 | 136200 | 1061 |
| 498 | 20250306 | 102500 | 40006288650 | 136400 | 136500 | 136500 | 136400 | 945 |
| 499 | 20250306 | 102400 | 39877337650 | 136500 | 136400 | 136600 | 136400 | 833 |
| 500 | 20250306 | 102300 | 39763645850 | 136400 | 136100 | 136400 | 135900 | 971 |
| 501 | 20250306 | 102200 | 39631456900 | 136100 | 135900 | 136200 | 135800 | 1722 |
| 502 | 20250306 | 102100 | 39397325000 | 135800 | 135850 | 135900 | 135800 | 504 |
| 503 | 20250306 | 102000 | 39328872150 | 135900 | 135900 | 136000 | 135900 | 399 |
| 504 | 20250306 | 101900 | 39274646700 | 135900 | 135650 | 135900 | 135600 | 686 |
| 505 | 20250306 | 101800 | 39181520600 | 135700 | 135700 | 135700 | 135600 | 508 |
| 506 | 20250306 | 101700 | 39112598800 | 135700 | 135700 | 135800 | 135600 | 818 |
| 507 | 20250306 | 101600 | 39001601000 | 135700 | 135500 | 135700 | 135500 | 652 |
| 508 | 20250306 | 101500 | 38913177300 | 135600 | 135500 | 135600 | 135500 | 882 |
| 509 | 20250306 | 101400 | 38793648400 | 135500 | 135300 | 135500 | 135200 | 1283 |
| 510 | 20250306 | 101300 | 38620021600 | 135300 | 135250 | 135400 | 135200 | 1585 |
| 511 | 20250306 | 101200 | 38405542300 | 135250 | 135200 | 135300 | 135100 | 380 |
| 512 | 20250306 | 101100 | 38354163700 | 135200 | 135100 | 135200 | 135100 | 674 |
| 513 | 20250306 | 101000 | 38263050750 | 135100 | 135100 | 135200 | 135000 | 792 |
| 514 | 20250306 | 100900 | 38156072250 | 135100 | 135100 | 135100 | 135000 | 655 |
| 515 | 20250306 | 100800 | 38067589850 | 135100 | 135200 | 135200 | 134900 | 927 |
| 516 | 20250306 | 100700 | 37942363800 | 135100 | 134900 | 135200 | 134800 | 1871 |
| 517 | 20250306 | 100600 | 37689719500 | 134950 | 134800 | 135000 | 134700 | 772 |
| 518 | 20250306 | 100500 | 37585624900 | 134700 | 134900 | 135000 | 134700 | 1984 |
| 519 | 20250306 | 100400 | 37318025300 | 134900 | 134800 | 134900 | 134500 | 960 |
| 520 | 20250306 | 100300 | 37188592700 | 134800 | 134400 | 134800 | 134400 | 1608 |
| 521 | 20250306 | 100200 | 36972231300 | 134400 | 134300 | 134400 | 134200 | 922 |
| 522 | 20250306 | 100100 | 36848333000 | 134300 | 134200 | 134400 | 134100 | 1177 |
| 523 | 20250306 | 100000 | 36690377450 | 134200 | 134100 | 134300 | 133900 | 3389 |
| 524 | 20250306 | 095900 | 36236132350 | 134000 | 134200 | 134300 | 134000 | 3784 |
| 525 | 20250306 | 095800 | 35728737650 | 134200 | 134600 | 134700 | 134200 | 2921 |
| 526 | 20250306 | 095700 | 35336054750 | 134500 | 135000 | 135000 | 134500 | 2560 |
| 527 | 20250306 | 095600 | 34991053150 | 135000 | 134900 | 135100 | 134800 | 794 |
| 528 | 20250306 | 095500 | 34883899950 | 134900 | 135000 | 135000 | 134900 | 581 |
| 529 | 20250306 | 095400 | 34805504950 | 134900 | 134650 | 135000 | 134600 | 1065 |
| 530 | 20250306 | 095300 | 34661927100 | 134700 | 134800 | 135000 | 134600 | 1867 |
| 531 | 20250306 | 095200 | 34410249650 | 134900 | 134900 | 135000 | 134700 | 1051 |
| 532 | 20250306 | 095100 | 34268548350 | 134700 | 134700 | 134900 | 134500 | 1673 |
| 533 | 20250306 | 095000 | 34043148050 | 134600 | 134700 | 134700 | 134200 | 4926 |
| 534 | 20250306 | 094900 | 33380662950 | 134600 | 134800 | 134850 | 134600 | 1854 |
| 535 | 20250306 | 094800 | 33130964250 | 134800 | 135200 | 135300 | 134700 | 5749 |
| 536 | 20250306 | 094700 | 32354456250 | 135200 | 135400 | 135400 | 135200 | 1414 |
| 537 | 20250306 | 094600 | 32163149950 | 135400 | 135600 | 135700 | 135300 | 4227 |
| 538 | 20250306 | 094500 | 31590546100 | 135600 | 136500 | 136500 | 135600 | 3428 |
| 539 | 20250306 | 094400 | 31124167000 | 136500 | 136400 | 136500 | 136300 | 1334 |
| 540 | 20250306 | 094300 | 30942226100 | 136400 | 136100 | 136500 | 136100 | 911 |
| 541 | 20250306 | 094200 | 30818087400 | 136100 | 136100 | 136400 | 136000 | 780 |
| 542 | 20250306 | 094100 | 30711912750 | 136100 | 135600 | 136100 | 135500 | 2055 |
| 543 | 20250306 | 094000 | 30433207750 | 135600 | 136000 | 136000 | 135600 | 4276 |
| 544 | 20250306 | 093900 | 29852671800 | 136000 | 136000 | 136100 | 135800 | 1471 |
| 545 | 20250306 | 093800 | 29652706950 | 136000 | 136300 | 136300 | 135900 | 2578 |
| 546 | 20250306 | 093700 | 29302064850 | 136200 | 136300 | 136300 | 136100 | 666 |
| 547 | 20250306 | 093600 | 29211376950 | 136300 | 136200 | 136400 | 135900 | 3969 |
| 548 | 20250306 | 093500 | 28671276550 | 136300 | 136100 | 136300 | 136000 | 2792 |
| 549 | 20250306 | 093400 | 28291223850 | 136100 | 136350 | 136400 | 136000 | 3863 |
| 550 | 20250306 | 093300 | 27765171800 | 136300 | 136700 | 136800 | 136100 | 3043 |
| 551 | 20250306 | 093200 | 27349834650 | 136700 | 137300 | 137400 | 136600 | 4035 |
| 552 | 20250306 | 093100 | 26796882000 | 137400 | 137600 | 137800 | 137200 | 2791 |
| 553 | 20250306 | 093000 | 26413099200 | 137500 | 138100 | 138400 | 137500 | 3690 |
| 554 | 20250306 | 092900 | 25903963700 | 138100 | 137800 | 138400 | 137800 | 1714 |
| 555 | 20250306 | 092800 | 25667275650 | 137800 | 137550 | 137800 | 136800 | 3466 |
| 556 | 20250306 | 092700 | 25191597750 | 137600 | 138300 | 138600 | 137500 | 5996 |
| 557 | 20250306 | 092600 | 24363685400 | 138500 | 138200 | 138600 | 138100 | 1584 |
| 558 | 20250306 | 092500 | 24144471800 | 138200 | 138200 | 138350 | 138100 | 1746 |
| 559 | 20250306 | 092400 | 23903173600 | 138100 | 138750 | 138900 | 138050 | 5555 |
| 560 | 20250306 | 092300 | 23134269800 | 138800 | 138800 | 138800 | 138700 | 753 |
| 561 | 20250306 | 092200 | 23029808600 | 138800 | 139000 | 139100 | 138700 | 2206 |
| 562 | 20250306 | 092100 | 22723326500 | 139100 | 139400 | 139400 | 138500 | 4898 |
| 563 | 20250306 | 092000 | 22042539250 | 139300 | 139400 | 139900 | 139300 | 2879 |
| 564 | 20250306 | 091900 | 21640906050 | 139400 | 139600 | 139900 | 139400 | 3712 |
| 565 | 20250306 | 091800 | 21122769250 | 139700 | 140450 | 140500 | 139600 | 4141 |
| 566 | 20250306 | 091700 | 20543219350 | 140450 | 141500 | 141500 | 140400 | 5329 |
| 567 | 20250306 | 091600 | 19791782100 | 141400 | 141700 | 141900 | 141000 | 4707 |
| 568 | 20250306 | 091500 | 19126210600 | 141600 | 141200 | 142300 | 141200 | 18437 |
| 569 | 20250306 | 091400 | 16513662250 | 141200 | 141200 | 141300 | 140900 | 3033 |
| 570 | 20250306 | 091300 | 16085645350 | 141300 | 140800 | 141400 | 140700 | 12192 |
| 571 | 20250306 | 091200 | 14366035950 | 140800 | 140700 | 140900 | 140300 | 4901 |
| 572 | 20250306 | 091100 | 13676739800 | 140600 | 140600 | 141100 | 140300 | 7377 |
| 573 | 20250306 | 091000 | 12638288750 | 140500 | 140400 | 140800 | 139700 | 4110 |
| 574 | 20250306 | 090900 | 12061770950 | 140400 | 139400 | 140650 | 139400 | 2248 |
| 575 | 20250306 | 090800 | 11746785300 | 139500 | 139300 | 139600 | 139100 | 2765 |
| 576 | 20250306 | 090700 | 11361609550 | 139400 | 140850 | 141200 | 139300 | 4979 |
| 577 | 20250306 | 090600 | 10661915650 | 140800 | 139500 | 141200 | 139500 | 9636 |
| 578 | 20250306 | 090500 | 9304196200 | 139600 | 141100 | 141200 | 139400 | 13496 |
| 579 | 20250306 | 090400 | 7410951900 | 141000 | 140900 | 141600 | 140600 | 15752 |
| 580 | 20250306 | 090300 | 5187622400 | 140900 | 139000 | 141000 | 138500 | 13640 |
| 581 | 20250306 | 090200 | 3281126400 | 138800 | 137800 | 139100 | 137600 | 8038 |
| 582 | 20250306 | 090100 | 2167130500 | 137800 | 137800 | 138200 | 137400 | 6768 |
| 583 | 20250306 | 090000 | 1233887700 | 137500 | 135600 | 138000 | 135600 | 8986 |