33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 3 | 20250305 | 185600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 4 | 20250305 | 185500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 5 | 20250305 | 185400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 6 | 20250305 | 185300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 7 | 20250305 | 185200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 8 | 20250305 | 185100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 9 | 20250305 | 185000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 10 | 20250305 | 184900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 11 | 20250305 | 184800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 12 | 20250305 | 184700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 13 | 20250305 | 184600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 14 | 20250305 | 184500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 15 | 20250305 | 184400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 16 | 20250305 | 184300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 17 | 20250305 | 184200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 18 | 20250305 | 184100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 19 | 20250305 | 184000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 20 | 20250305 | 183900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 21 | 20250305 | 183800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 22 | 20250305 | 183700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 23 | 20250305 | 183600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 24 | 20250305 | 183500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 25 | 20250305 | 183400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 26 | 20250305 | 183300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 27 | 20250305 | 183200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 28 | 20250305 | 183100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 29 | 20250305 | 183000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 30 | 20250305 | 182900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 31 | 20250305 | 182800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 32 | 20250305 | 182700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 33 | 20250305 | 182600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 34 | 20250305 | 182500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 35 | 20250305 | 182400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 36 | 20250305 | 182300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 37 | 20250305 | 182200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 38 | 20250305 | 182100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 39 | 20250305 | 182000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 40 | 20250305 | 181900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 41 | 20250305 | 181800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 42 | 20250305 | 181700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 43 | 20250305 | 181600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 44 | 20250305 | 181500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 45 | 20250305 | 181400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 46 | 20250305 | 181300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 47 | 20250305 | 181200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 48 | 20250305 | 181100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 49 | 20250305 | 181000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 50 | 20250305 | 180900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 51 | 20250305 | 180800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 52 | 20250305 | 180700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 53 | 20250305 | 180600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 54 | 20250305 | 180500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 55 | 20250305 | 180400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 56 | 20250305 | 180300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 57 | 20250305 | 180200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 58 | 20250305 | 180100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 59 | 20250305 | 180000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 60 | 20250305 | 175900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 61 | 20250305 | 175800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 62 | 20250305 | 175700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 63 | 20250305 | 175600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 64 | 20250305 | 175500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 65 | 20250305 | 175400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 66 | 20250305 | 175300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 67 | 20250305 | 175200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 68 | 20250305 | 175100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 69 | 20250305 | 175000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 70 | 20250305 | 174900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 71 | 20250305 | 174800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 72 | 20250305 | 174700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 73 | 20250305 | 174600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 74 | 20250305 | 174500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 75 | 20250305 | 174400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 76 | 20250305 | 174300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 77 | 20250305 | 174200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 78 | 20250305 | 174100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 79 | 20250305 | 174000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 80 | 20250305 | 173900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 81 | 20250305 | 173800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 82 | 20250305 | 173700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 83 | 20250305 | 173600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 84 | 20250305 | 173500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 85 | 20250305 | 173400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 86 | 20250305 | 173300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 87 | 20250305 | 173200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 88 | 20250305 | 173100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 89 | 20250305 | 173000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 90 | 20250305 | 172900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 91 | 20250305 | 172800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 92 | 20250305 | 172700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 93 | 20250305 | 172600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 94 | 20250305 | 172500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 95 | 20250305 | 172400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 96 | 20250305 | 172300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 97 | 20250305 | 172200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 98 | 20250305 | 172100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 99 | 20250305 | 172000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 100 | 20250305 | 171900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 101 | 20250305 | 171800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 102 | 20250305 | 171700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 103 | 20250305 | 171600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 104 | 20250305 | 171500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 105 | 20250305 | 171400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 106 | 20250305 | 171300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 107 | 20250305 | 171200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 108 | 20250305 | 171100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 109 | 20250305 | 171000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 110 | 20250305 | 170900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 111 | 20250305 | 170800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 112 | 20250305 | 170700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 113 | 20250305 | 170600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 114 | 20250305 | 170500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 115 | 20250305 | 170400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 116 | 20250305 | 170300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 117 | 20250305 | 170200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 118 | 20250305 | 170100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 119 | 20250305 | 170000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 120 | 20250305 | 165900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 121 | 20250305 | 165800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 122 | 20250305 | 165700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 123 | 20250305 | 165600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 124 | 20250305 | 165500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 125 | 20250305 | 165400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 126 | 20250305 | 165300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 127 | 20250305 | 165200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 128 | 20250305 | 165100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 129 | 20250305 | 165000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 130 | 20250305 | 164900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 131 | 20250305 | 164800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 132 | 20250305 | 164700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 133 | 20250305 | 164600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 134 | 20250305 | 164500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 135 | 20250305 | 164400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 136 | 20250305 | 164300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 137 | 20250305 | 164200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 138 | 20250305 | 164100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 139 | 20250305 | 164000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 140 | 20250305 | 163900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 141 | 20250305 | 163800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 142 | 20250305 | 163700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 143 | 20250305 | 163600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 144 | 20250305 | 163500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 145 | 20250305 | 163400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 146 | 20250305 | 163300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 147 | 20250305 | 163200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 148 | 20250305 | 163100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 149 | 20250305 | 163000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 150 | 20250305 | 162900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 151 | 20250305 | 162800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 152 | 20250305 | 162700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 153 | 20250305 | 162600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 154 | 20250305 | 162500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 155 | 20250305 | 162400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 156 | 20250305 | 162300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 157 | 20250305 | 162200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 158 | 20250305 | 162100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 159 | 20250305 | 162000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 160 | 20250305 | 161900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 161 | 20250305 | 161800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 162 | 20250305 | 161700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 163 | 20250305 | 161600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 164 | 20250305 | 161500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 165 | 20250305 | 161400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 166 | 20250305 | 161300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 167 | 20250305 | 161200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 168 | 20250305 | 161100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 169 | 20250305 | 161000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 170 | 20250305 | 160900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 171 | 20250305 | 160800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 172 | 20250305 | 160700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 173 | 20250305 | 160600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 174 | 20250305 | 160500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 175 | 20250305 | 160400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 176 | 20250305 | 160300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 177 | 20250305 | 160200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 178 | 20250305 | 160100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 179 | 20250305 | 160000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 180 | 20250305 | 155900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 181 | 20250305 | 155800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 182 | 20250305 | 155700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 183 | 20250305 | 155600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 184 | 20250305 | 155500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 185 | 20250305 | 155400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 186 | 20250305 | 155300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 187 | 20250305 | 155200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 188 | 20250305 | 155100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 189 | 20250305 | 155000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 190 | 20250305 | 154900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 191 | 20250305 | 154800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 192 | 20250305 | 154700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 193 | 20250305 | 154600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 194 | 20250305 | 154500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 195 | 20250305 | 154400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 196 | 20250305 | 154300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 197 | 20250305 | 154200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 198 | 20250305 | 154100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 199 | 20250305 | 154000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 200 | 20250305 | 153900 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 201 | 20250305 | 153800 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 202 | 20250305 | 153700 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 203 | 20250305 | 153600 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 204 | 20250305 | 153500 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 205 | 20250305 | 153400 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 206 | 20250305 | 153300 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 207 | 20250305 | 153200 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 208 | 20250305 | 153100 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 209 | 20250305 | 153000 | 75224165000 | 72000 | 72000 | 72000 | 72000 | 12823 |
| 210 | 20250305 | 152900 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 211 | 20250305 | 152800 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 212 | 20250305 | 152700 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 213 | 20250305 | 152600 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 214 | 20250305 | 152500 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 215 | 20250305 | 152400 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 216 | 20250305 | 152300 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 217 | 20250305 | 152200 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 218 | 20250305 | 152100 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 219 | 20250305 | 152000 | 74300909000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 220 | 20250305 | 151900 | 74300909000 | 72400 | 72600 | 72600 | 72300 | 1167 |
| 221 | 20250305 | 151800 | 74216376000 | 72500 | 72500 | 72600 | 72500 | 481 |
| 222 | 20250305 | 151700 | 74181476400 | 72600 | 72400 | 72600 | 72400 | 2366 |
| 223 | 20250305 | 151600 | 74009976200 | 72500 | 72400 | 72600 | 72300 | 1145 |
| 224 | 20250305 | 151500 | 73927009500 | 72400 | 72600 | 72600 | 72200 | 1255 |
| 225 | 20250305 | 151400 | 73836114500 | 72600 | 72500 | 72700 | 72400 | 1158 |
| 226 | 20250305 | 151300 | 73752112650 | 72500 | 72400 | 72500 | 72300 | 804 |
| 227 | 20250305 | 151200 | 73693853250 | 72500 | 72400 | 72500 | 72300 | 838 |
| 228 | 20250305 | 151100 | 73633185800 | 72400 | 72200 | 72500 | 72100 | 2708 |
| 229 | 20250305 | 151000 | 73437398900 | 72300 | 72200 | 72300 | 72200 | 587 |
| 230 | 20250305 | 150900 | 73394977450 | 72300 | 72500 | 72500 | 72200 | 778 |
| 231 | 20250305 | 150800 | 73338689200 | 72500 | 72100 | 72500 | 72100 | 1696 |
| 232 | 20250305 | 150700 | 73216099550 | 72100 | 72300 | 72300 | 72100 | 951 |
| 233 | 20250305 | 150600 | 73147394800 | 72300 | 72300 | 72400 | 72100 | 1106 |
| 234 | 20250305 | 150500 | 73067458350 | 72300 | 72300 | 72400 | 72100 | 1200 |
| 235 | 20250305 | 150400 | 72980735450 | 72400 | 72200 | 72400 | 72200 | 1292 |
| 236 | 20250305 | 150300 | 72887297400 | 72300 | 72400 | 72400 | 72200 | 796 |
| 237 | 20250305 | 150200 | 72829727300 | 72300 | 72300 | 72500 | 72200 | 1198 |
| 238 | 20250305 | 150100 | 72743095150 | 72200 | 72500 | 72500 | 72200 | 1817 |
| 239 | 20250305 | 150000 | 72611698350 | 72400 | 72800 | 72800 | 72300 | 1561 |
| 240 | 20250305 | 145900 | 72498374850 | 72800 | 72800 | 72900 | 72700 | 977 |
| 241 | 20250305 | 145800 | 72427225150 | 72900 | 72700 | 73000 | 72700 | 920 |
| 242 | 20250305 | 145700 | 72360191950 | 72800 | 72900 | 72900 | 72700 | 593 |
| 243 | 20250305 | 145600 | 72317018650 | 72800 | 72900 | 73000 | 72800 | 1121 |
| 244 | 20250305 | 145500 | 72235296000 | 72900 | 72600 | 72900 | 72600 | 1216 |
| 245 | 20250305 | 145400 | 72146811450 | 72600 | 72700 | 72800 | 72600 | 1115 |
| 246 | 20250305 | 145300 | 72065783250 | 72700 | 73000 | 73100 | 72700 | 2215 |
| 247 | 20250305 | 145200 | 71904270650 | 73000 | 73300 | 73300 | 73000 | 1468 |
| 248 | 20250305 | 145100 | 71796860850 | 73200 | 73200 | 73300 | 73100 | 1015 |
| 249 | 20250305 | 145000 | 71722521350 | 73300 | 73200 | 73400 | 73100 | 2212 |
| 250 | 20250305 | 144900 | 71560430450 | 73300 | 73200 | 73300 | 73100 | 1591 |
| 251 | 20250305 | 144800 | 71443913450 | 73200 | 73200 | 73200 | 73100 | 883 |
| 252 | 20250305 | 144700 | 71379315000 | 73200 | 73100 | 73200 | 73000 | 1373 |
| 253 | 20250305 | 144600 | 71278911400 | 73100 | 73100 | 73100 | 73000 | 1501 |
| 254 | 20250305 | 144500 | 71169198100 | 73100 | 72900 | 73100 | 72900 | 2043 |
| 255 | 20250305 | 144400 | 71020045450 | 72800 | 72900 | 73000 | 72800 | 1296 |
| 256 | 20250305 | 144300 | 70925572050 | 72900 | 72800 | 73000 | 72700 | 785 |
| 257 | 20250305 | 144200 | 70868370150 | 72700 | 72900 | 73000 | 72700 | 875 |
| 258 | 20250305 | 144100 | 70804595650 | 72800 | 72900 | 72900 | 72800 | 627 |
| 259 | 20250305 | 144000 | 70758896950 | 72800 | 72800 | 72900 | 72800 | 934 |
| 260 | 20250305 | 143900 | 70690847750 | 72900 | 72900 | 73000 | 72800 | 1476 |
| 261 | 20250305 | 143800 | 70583180850 | 72900 | 72500 | 72900 | 72500 | 2158 |
| 262 | 20250305 | 143700 | 70426192550 | 72500 | 72600 | 72600 | 72500 | 545 |
| 263 | 20250305 | 143600 | 70386635950 | 72500 | 72600 | 72600 | 72500 | 797 |
| 264 | 20250305 | 143500 | 70328795350 | 72600 | 72700 | 72700 | 72600 | 1115 |
| 265 | 20250305 | 143400 | 70247804950 | 72700 | 72700 | 72700 | 72600 | 586 |
| 266 | 20250305 | 143300 | 70205212450 | 72700 | 72700 | 72700 | 72600 | 471 |
| 267 | 20250305 | 143200 | 70170979650 | 72700 | 72700 | 72700 | 72600 | 825 |
| 268 | 20250305 | 143100 | 70111030050 | 72700 | 72800 | 72800 | 72600 | 1226 |
| 269 | 20250305 | 143000 | 70021872550 | 72700 | 72700 | 72800 | 72700 | 302 |
| 270 | 20250305 | 142900 | 69999900550 | 72800 | 72900 | 72900 | 72700 | 792 |
| 271 | 20250305 | 142800 | 69942217850 | 72800 | 72900 | 72900 | 72700 | 515 |
| 272 | 20250305 | 142700 | 69904713250 | 72900 | 72900 | 72900 | 72700 | 1133 |
| 273 | 20250305 | 142600 | 69822186250 | 72800 | 72900 | 72900 | 72800 | 553 |
| 274 | 20250305 | 142500 | 69781888600 | 72900 | 73100 | 73100 | 72800 | 1748 |
| 275 | 20250305 | 142400 | 69654330800 | 73000 | 73100 | 73100 | 72900 | 987 |
| 276 | 20250305 | 142300 | 69582222300 | 73100 | 73100 | 73100 | 72900 | 1173 |
| 277 | 20250305 | 142200 | 69496557800 | 73100 | 73100 | 73300 | 73000 | 1091 |
| 278 | 20250305 | 142100 | 69416791200 | 73100 | 73000 | 73200 | 73000 | 1754 |
| 279 | 20250305 | 142000 | 69288562500 | 73100 | 72700 | 73100 | 72700 | 3476 |
| 280 | 20250305 | 141900 | 69035342900 | 72700 | 72800 | 72800 | 72600 | 4554 |
| 281 | 20250305 | 141800 | 68704285400 | 72800 | 72600 | 72800 | 72600 | 735 |
| 282 | 20250305 | 141700 | 68650815200 | 72600 | 72800 | 72800 | 72600 | 856 |
| 283 | 20250305 | 141600 | 68588577200 | 72600 | 72700 | 72800 | 72600 | 334 |
| 284 | 20250305 | 141500 | 68564290700 | 72700 | 72600 | 72700 | 72500 | 710 |
| 285 | 20250305 | 141400 | 68512721000 | 72500 | 72900 | 72900 | 72500 | 1348 |
| 286 | 20250305 | 141300 | 68414755600 | 72800 | 72900 | 72900 | 72700 | 612 |
| 287 | 20250305 | 141200 | 68370204200 | 72800 | 72900 | 72900 | 72600 | 2229 |
| 288 | 20250305 | 141100 | 68208006300 | 72900 | 72800 | 72900 | 72800 | 891 |
| 289 | 20250305 | 141000 | 68143076950 | 72900 | 73100 | 73100 | 72800 | 1394 |
| 290 | 20250305 | 140900 | 68041395450 | 73100 | 72900 | 73100 | 72800 | 1302 |
| 291 | 20250305 | 140800 | 67946358350 | 73000 | 72600 | 73100 | 72600 | 3751 |
| 292 | 20250305 | 140700 | 67672878850 | 72700 | 71900 | 72800 | 71900 | 3750 |
| 293 | 20250305 | 140600 | 67401443850 | 72000 | 72100 | 72100 | 71900 | 966 |
| 294 | 20250305 | 140500 | 67331902950 | 72000 | 72100 | 72200 | 72000 | 861 |
| 295 | 20250305 | 140400 | 67269846450 | 72200 | 72200 | 72200 | 72000 | 774 |
| 296 | 20250305 | 140300 | 67214045950 | 72200 | 72300 | 72300 | 72000 | 1377 |
| 297 | 20250305 | 140200 | 67114662050 | 72300 | 72200 | 72300 | 72200 | 713 |
| 298 | 20250305 | 140100 | 67063152050 | 72200 | 72200 | 72300 | 72000 | 969 |
| 299 | 20250305 | 140000 | 66993174050 | 72200 | 72000 | 72200 | 72000 | 691 |
| 300 | 20250305 | 135900 | 66943321150 | 72200 | 72100 | 72200 | 72100 | 1029 |
| 301 | 20250305 | 135800 | 66869077050 | 72200 | 72200 | 72300 | 72100 | 829 |
| 302 | 20250305 | 135700 | 66809256950 | 72200 | 71800 | 72200 | 71800 | 1354 |
| 303 | 20250305 | 135600 | 66711651450 | 72100 | 72000 | 72100 | 71700 | 1623 |
| 304 | 20250305 | 135500 | 66594886350 | 71900 | 71900 | 72000 | 71800 | 885 |
| 305 | 20250305 | 135400 | 66531229050 | 71900 | 71900 | 72000 | 71700 | 748 |
| 306 | 20250305 | 135300 | 66477471850 | 71900 | 72000 | 72000 | 71700 | 1999 |
| 307 | 20250305 | 135200 | 66333940350 | 72000 | 72100 | 72100 | 71800 | 1063 |
| 308 | 20250305 | 135100 | 66257412650 | 72000 | 72000 | 72100 | 71600 | 1261 |
| 309 | 20250305 | 135000 | 66166684750 | 71900 | 71800 | 72000 | 71600 | 1510 |
| 310 | 20250305 | 134900 | 66058296450 | 71800 | 71800 | 71900 | 71600 | 893 |
| 311 | 20250305 | 134800 | 65994204750 | 71800 | 71900 | 72000 | 71600 | 3818 |
| 312 | 20250305 | 134700 | 65720342550 | 72000 | 72000 | 72100 | 71800 | 858 |
| 313 | 20250305 | 134600 | 65658570850 | 72100 | 72000 | 72200 | 72000 | 1242 |
| 314 | 20250305 | 134500 | 65569056550 | 72000 | 71900 | 72500 | 71800 | 2070 |
| 315 | 20250305 | 134400 | 65419633050 | 71900 | 72000 | 72000 | 71600 | 3251 |
| 316 | 20250305 | 134300 | 65186257950 | 72000 | 72100 | 72100 | 71900 | 1025 |
| 317 | 20250305 | 134200 | 65112511950 | 72000 | 72000 | 72100 | 71900 | 1562 |
| 318 | 20250305 | 134100 | 65000137100 | 72000 | 72000 | 72100 | 71900 | 793 |
| 319 | 20250305 | 134000 | 64943053000 | 72000 | 71900 | 72100 | 71800 | 1477 |
| 320 | 20250305 | 133900 | 64836809900 | 71900 | 72200 | 72200 | 71900 | 1249 |
| 321 | 20250305 | 133800 | 64746890300 | 72100 | 72200 | 72300 | 72100 | 788 |
| 322 | 20250305 | 133700 | 64689988300 | 72000 | 72000 | 72300 | 72000 | 1844 |
| 323 | 20250305 | 133600 | 64556985150 | 72100 | 72400 | 72400 | 71900 | 6098 |
| 324 | 20250305 | 133500 | 64117590750 | 72400 | 72500 | 72600 | 72200 | 1525 |
| 325 | 20250305 | 133400 | 64007128150 | 72600 | 72700 | 72700 | 72500 | 1447 |
| 326 | 20250305 | 133300 | 63902099650 | 72600 | 72900 | 72900 | 72600 | 2266 |
| 327 | 20250305 | 133200 | 63737452550 | 72900 | 73300 | 73400 | 72750 | 2207 |
| 328 | 20250305 | 133100 | 63576233100 | 73300 | 73500 | 73500 | 73200 | 1430 |
| 329 | 20250305 | 133000 | 63471387600 | 73500 | 73400 | 73600 | 73300 | 890 |
| 330 | 20250305 | 132900 | 63406056400 | 73500 | 73500 | 73700 | 73300 | 952 |
| 331 | 20250305 | 132800 | 63336085700 | 73600 | 73600 | 73600 | 73500 | 1342 |
| 332 | 20250305 | 132700 | 63237345400 | 73500 | 73600 | 73700 | 73500 | 1299 |
| 333 | 20250305 | 132600 | 63141716200 | 73600 | 73400 | 73700 | 73300 | 1081 |
| 334 | 20250305 | 132500 | 63062250650 | 73300 | 73300 | 73400 | 73200 | 1642 |
| 335 | 20250305 | 132400 | 62941830600 | 73300 | 73300 | 73500 | 73300 | 865 |
| 336 | 20250305 | 132300 | 62878339200 | 73400 | 73300 | 73400 | 73300 | 573 |
| 337 | 20250305 | 132200 | 62836306000 | 73400 | 73600 | 73600 | 73000 | 1569 |
| 338 | 20250305 | 132100 | 62721335800 | 73600 | 73400 | 73700 | 73300 | 2219 |
| 339 | 20250305 | 132000 | 62558215650 | 73400 | 73400 | 73700 | 73300 | 5019 |
| 340 | 20250305 | 131900 | 62189059700 | 73500 | 73500 | 73600 | 73200 | 2305 |
| 341 | 20250305 | 131800 | 62019928050 | 73400 | 73400 | 73600 | 73300 | 5518 |
| 342 | 20250305 | 131700 | 61614292350 | 73400 | 73100 | 73400 | 73100 | 4982 |
| 343 | 20250305 | 131600 | 61249247050 | 73100 | 72700 | 73100 | 72700 | 3599 |
| 344 | 20250305 | 131500 | 60986749050 | 72700 | 72500 | 72800 | 72400 | 2384 |
| 345 | 20250305 | 131400 | 60813672650 | 72400 | 72300 | 72500 | 72200 | 910 |
| 346 | 20250305 | 131300 | 60747836350 | 72300 | 72500 | 72500 | 72300 | 1590 |
| 347 | 20250305 | 131200 | 60632749000 | 72400 | 72500 | 72500 | 72300 | 877 |
| 348 | 20250305 | 131100 | 60569265100 | 72400 | 72700 | 72700 | 72400 | 1109 |
| 349 | 20250305 | 131000 | 60488841400 | 72700 | 72700 | 72800 | 72500 | 1010 |
| 350 | 20250305 | 130900 | 60415451350 | 72800 | 72700 | 72800 | 72700 | 581 |
| 351 | 20250305 | 130800 | 60373187050 | 72600 | 72700 | 72900 | 72600 | 1371 |
| 352 | 20250305 | 130700 | 60273459750 | 72700 | 72900 | 72900 | 72700 | 1459 |
| 353 | 20250305 | 130600 | 60167202700 | 72800 | 73000 | 73000 | 72800 | 1502 |
| 354 | 20250305 | 130500 | 60057634350 | 72900 | 73000 | 73000 | 72900 | 918 |
| 355 | 20250305 | 130400 | 59990646800 | 73000 | 72800 | 73000 | 72700 | 2306 |
| 356 | 20250305 | 130300 | 59822595200 | 72800 | 72500 | 72800 | 72400 | 3418 |
| 357 | 20250305 | 130200 | 59574326400 | 72500 | 72400 | 72500 | 72300 | 705 |
| 358 | 20250305 | 130100 | 59523243000 | 72400 | 72400 | 72500 | 72300 | 646 |
| 359 | 20250305 | 130000 | 59476462500 | 72400 | 72300 | 72600 | 72300 | 664 |
| 360 | 20250305 | 125900 | 59428357300 | 72400 | 72400 | 72600 | 72350 | 733 |
| 361 | 20250305 | 125800 | 59375244300 | 72500 | 72500 | 72500 | 72300 | 472 |
| 362 | 20250305 | 125700 | 59341047800 | 72600 | 72500 | 72600 | 72300 | 723 |
| 363 | 20250305 | 125600 | 59288651800 | 72500 | 72600 | 72600 | 72200 | 736 |
| 364 | 20250305 | 125500 | 59235308500 | 72500 | 72400 | 72600 | 72100 | 2154 |
| 365 | 20250305 | 125400 | 59079491300 | 72500 | 72300 | 72500 | 72200 | 1244 |
| 366 | 20250305 | 125300 | 58989472400 | 72300 | 72300 | 72400 | 72300 | 478 |
| 367 | 20250305 | 125200 | 58954897300 | 72300 | 72200 | 72400 | 72200 | 872 |
| 368 | 20250305 | 125100 | 58891850250 | 72200 | 72200 | 72400 | 72100 | 1144 |
| 369 | 20250305 | 125000 | 58809149600 | 72200 | 72300 | 72500 | 72200 | 928 |
| 370 | 20250305 | 124900 | 58742019900 | 72300 | 72400 | 72500 | 72300 | 1038 |
| 371 | 20250305 | 124800 | 58666875100 | 72400 | 72400 | 72600 | 72400 | 679 |
| 372 | 20250305 | 124700 | 58617657800 | 72400 | 72500 | 72600 | 72400 | 873 |
| 373 | 20250305 | 124600 | 58554388300 | 72500 | 72500 | 72500 | 72400 | 610 |
| 374 | 20250305 | 124500 | 58510176500 | 72400 | 72500 | 72500 | 72300 | 482 |
| 375 | 20250305 | 124400 | 58475253300 | 72500 | 72200 | 72500 | 72100 | 2278 |
| 376 | 20250305 | 124300 | 58310794500 | 72200 | 72100 | 72200 | 72000 | 966 |
| 377 | 20250305 | 124200 | 58241112100 | 72100 | 72200 | 72200 | 72000 | 757 |
| 378 | 20250305 | 124100 | 58186536800 | 72100 | 72200 | 72200 | 72100 | 794 |
| 379 | 20250305 | 124000 | 58129256900 | 72200 | 72000 | 72200 | 72000 | 755 |
| 380 | 20250305 | 123900 | 58074788500 | 72000 | 72000 | 72200 | 72000 | 1246 |
| 381 | 20250305 | 123800 | 57984963700 | 72100 | 72100 | 72300 | 71900 | 1306 |
| 382 | 20250305 | 123700 | 57890786900 | 72200 | 72300 | 72300 | 72100 | 2756 |
| 383 | 20250305 | 123600 | 57691988300 | 72200 | 72400 | 72500 | 72200 | 3324 |
| 384 | 20250305 | 123500 | 57451868850 | 72400 | 72600 | 72600 | 72300 | 983 |
| 385 | 20250305 | 123400 | 57380657650 | 72500 | 72500 | 72700 | 72500 | 477 |
| 386 | 20250305 | 123300 | 57346046050 | 72600 | 72400 | 72600 | 72400 | 549 |
| 387 | 20250305 | 123200 | 57306232850 | 72400 | 72400 | 72600 | 72300 | 501 |
| 388 | 20250305 | 123100 | 57269941650 | 72400 | 72500 | 72700 | 72400 | 724 |
| 389 | 20250305 | 123000 | 57217440150 | 72400 | 72600 | 72600 | 72400 | 914 |
| 390 | 20250305 | 122900 | 57151164850 | 72600 | 72500 | 72700 | 72400 | 449 |
| 391 | 20250305 | 122800 | 57118598750 | 72600 | 72500 | 72600 | 72400 | 622 |
| 392 | 20250305 | 122700 | 57073459250 | 72600 | 72500 | 72600 | 72400 | 527 |
| 393 | 20250305 | 122600 | 57035247650 | 72500 | 72600 | 72700 | 72400 | 363 |
| 394 | 20250305 | 122500 | 57008934250 | 72800 | 72700 | 72800 | 72500 | 583 |
| 395 | 20250305 | 122400 | 56966542050 | 72500 | 72700 | 72700 | 72500 | 1002 |
| 396 | 20250305 | 122300 | 56893751350 | 72600 | 72600 | 72700 | 72500 | 591 |
| 397 | 20250305 | 122200 | 56850817050 | 72600 | 72700 | 72800 | 72500 | 662 |
| 398 | 20250305 | 122100 | 56802716650 | 72700 | 72400 | 72800 | 72400 | 506 |
| 399 | 20250305 | 122000 | 56765927750 | 72700 | 72700 | 72800 | 72200 | 994 |
| 400 | 20250305 | 121900 | 56693776050 | 72600 | 72700 | 72800 | 72400 | 4945 |
| 401 | 20250305 | 121800 | 56335165950 | 72600 | 72800 | 72800 | 72600 | 274 |
| 402 | 20250305 | 121700 | 56315243550 | 72700 | 72600 | 72800 | 72500 | 529 |
| 403 | 20250305 | 121600 | 56276790550 | 72700 | 72800 | 72800 | 72600 | 616 |
| 404 | 20250305 | 121500 | 56232012950 | 72700 | 72700 | 72900 | 72600 | 774 |
| 405 | 20250305 | 121400 | 56175691600 | 72800 | 72500 | 72800 | 72400 | 1401 |
| 406 | 20250305 | 121300 | 56073982200 | 72400 | 72600 | 72600 | 72300 | 507 |
| 407 | 20250305 | 121200 | 56037264000 | 72600 | 72600 | 72700 | 72400 | 345 |
| 408 | 20250305 | 121100 | 56012238700 | 72600 | 72400 | 72700 | 72300 | 633 |
| 409 | 20250305 | 121000 | 55966310850 | 72400 | 72800 | 72800 | 72300 | 1168 |
| 410 | 20250305 | 120900 | 55881482850 | 72700 | 73000 | 73000 | 72700 | 463 |
| 411 | 20250305 | 120800 | 55847777350 | 72800 | 72600 | 73000 | 72600 | 3029 |
| 412 | 20250305 | 120700 | 55627101550 | 72700 | 72700 | 72700 | 72500 | 1061 |
| 413 | 20250305 | 120600 | 55550113750 | 72700 | 72600 | 72800 | 72600 | 569 |
| 414 | 20250305 | 120500 | 55508743150 | 72600 | 72700 | 72800 | 72600 | 562 |
| 415 | 20250305 | 120400 | 55467841450 | 72700 | 72800 | 72900 | 72700 | 977 |
| 416 | 20250305 | 120300 | 55396756700 | 72800 | 72600 | 72800 | 72500 | 1328 |
| 417 | 20250305 | 120200 | 55300172250 | 72600 | 72500 | 72700 | 72400 | 1754 |
| 418 | 20250305 | 120100 | 55172964450 | 72500 | 72100 | 72500 | 72100 | 2253 |
| 419 | 20250305 | 120000 | 55010210750 | 72100 | 72300 | 72400 | 72000 | 811 |
| 420 | 20250305 | 115900 | 54951640450 | 72200 | 72000 | 72400 | 72000 | 1117 |
| 421 | 20250305 | 115800 | 54871099950 | 72000 | 72200 | 72400 | 72000 | 893 |
| 422 | 20250305 | 115700 | 54806662800 | 72300 | 72100 | 72300 | 72100 | 879 |
| 423 | 20250305 | 115600 | 54743200600 | 72200 | 72200 | 72300 | 72100 | 840 |
| 424 | 20250305 | 115500 | 54682540500 | 72200 | 72300 | 72400 | 72000 | 1780 |
| 425 | 20250305 | 115400 | 54554062650 | 72350 | 72650 | 72700 | 72300 | 775 |
| 426 | 20250305 | 115300 | 54497819200 | 72600 | 72650 | 72700 | 72600 | 371 |
| 427 | 20250305 | 115200 | 54470855400 | 72600 | 72600 | 72700 | 72600 | 499 |
| 428 | 20250305 | 115100 | 54434593700 | 72700 | 72600 | 72700 | 72600 | 537 |
| 429 | 20250305 | 115000 | 54395564300 | 72600 | 72550 | 72700 | 72500 | 555 |
| 430 | 20250305 | 114900 | 54355260950 | 72500 | 72550 | 72600 | 72400 | 368 |
| 431 | 20250305 | 114800 | 54328556350 | 72600 | 72450 | 72600 | 72400 | 1827 |
| 432 | 20250305 | 114700 | 54196101650 | 72400 | 72500 | 72500 | 72300 | 851 |
| 433 | 20250305 | 114600 | 54134445050 | 72500 | 72350 | 72500 | 72300 | 310 |
| 434 | 20250305 | 114500 | 54112007050 | 72300 | 72400 | 72600 | 72300 | 562 |
| 435 | 20250305 | 114400 | 54071299450 | 72400 | 72500 | 72600 | 72300 | 577 |
| 436 | 20250305 | 114300 | 54029490250 | 72500 | 72300 | 72600 | 72300 | 737 |
| 437 | 20250305 | 114200 | 53976081100 | 72300 | 72200 | 72400 | 72100 | 928 |
| 438 | 20250305 | 114100 | 53909023200 | 72200 | 72500 | 72600 | 72200 | 1225 |
| 439 | 20250305 | 114000 | 53820331650 | 72600 | 72600 | 72600 | 72450 | 461 |
| 440 | 20250305 | 113900 | 53786900950 | 72600 | 72600 | 72600 | 72500 | 807 |
| 441 | 20250305 | 113800 | 53728344100 | 72500 | 72700 | 72700 | 72500 | 524 |
| 442 | 20250305 | 113700 | 53690326250 | 72600 | 72550 | 72600 | 72500 | 556 |
| 443 | 20250305 | 113600 | 53649976300 | 72550 | 72500 | 72600 | 72500 | 625 |
| 444 | 20250305 | 113500 | 53604619600 | 72400 | 72600 | 72600 | 72300 | 612 |
| 445 | 20250305 | 113400 | 53560229850 | 72500 | 72100 | 72500 | 72100 | 6439 |
| 446 | 20250305 | 113300 | 53093657100 | 72100 | 72500 | 72600 | 72100 | 1304 |
| 447 | 20250305 | 113200 | 52999374750 | 72500 | 72900 | 72900 | 72500 | 3236 |
| 448 | 20250305 | 113100 | 52764382900 | 72800 | 72400 | 72800 | 72400 | 2990 |
| 449 | 20250305 | 113000 | 52547334600 | 72400 | 72550 | 72600 | 72400 | 2452 |
| 450 | 20250305 | 112900 | 52369581200 | 72500 | 72800 | 72900 | 72500 | 1027 |
| 451 | 20250305 | 112800 | 52294981100 | 72700 | 72700 | 72900 | 72500 | 1494 |
| 452 | 20250305 | 112700 | 52186462100 | 72700 | 72700 | 72800 | 72500 | 4259 |
| 453 | 20250305 | 112600 | 51877407450 | 72700 | 72800 | 72900 | 72700 | 1097 |
| 454 | 20250305 | 112500 | 51797616650 | 72900 | 72900 | 73000 | 72700 | 1366 |
| 455 | 20250305 | 112400 | 51698060750 | 72900 | 73000 | 73000 | 72900 | 596 |
| 456 | 20250305 | 112300 | 51654583250 | 72900 | 72900 | 73100 | 72900 | 2256 |
| 457 | 20250305 | 112200 | 51489849300 | 72900 | 72900 | 73000 | 72800 | 984 |
| 458 | 20250305 | 112100 | 51418132500 | 72800 | 72900 | 73000 | 72700 | 1254 |
| 459 | 20250305 | 112000 | 51326770050 | 72900 | 72900 | 73000 | 72600 | 468 |
| 460 | 20250305 | 111900 | 51292696450 | 72900 | 72600 | 73000 | 72600 | 1190 |
| 461 | 20250305 | 111800 | 51206054750 | 72700 | 72900 | 73000 | 72600 | 1193 |
| 462 | 20250305 | 111700 | 51119213450 | 72900 | 72700 | 73000 | 72700 | 955 |
| 463 | 20250305 | 111600 | 51049588850 | 72800 | 72900 | 73000 | 72700 | 905 |
| 464 | 20250305 | 111500 | 50983661050 | 73000 | 72900 | 73000 | 72800 | 602 |
| 465 | 20250305 | 111400 | 50939793250 | 72800 | 72700 | 72900 | 72700 | 699 |
| 466 | 20250305 | 111300 | 50888925350 | 72700 | 72600 | 72700 | 72500 | 1458 |
| 467 | 20250305 | 111200 | 50783145150 | 72500 | 73300 | 73500 | 72500 | 4472 |
| 468 | 20250305 | 111100 | 50456821300 | 73300 | 73400 | 73500 | 73300 | 2108 |
| 469 | 20250305 | 111000 | 50302119350 | 73300 | 73500 | 73600 | 73300 | 2000 |
| 470 | 20250305 | 110900 | 50155125850 | 73600 | 73300 | 73600 | 73200 | 3779 |
| 471 | 20250305 | 110800 | 49877870000 | 73300 | 73300 | 73600 | 73000 | 3167 |
| 472 | 20250305 | 110700 | 49645406000 | 73300 | 72900 | 73300 | 72800 | 6214 |
| 473 | 20250305 | 110600 | 49191719600 | 72900 | 73100 | 73200 | 72900 | 3616 |
| 474 | 20250305 | 110500 | 48927874300 | 73000 | 72500 | 73100 | 72500 | 4732 |
| 475 | 20250305 | 110400 | 48583091500 | 72600 | 72400 | 72900 | 72400 | 3829 |
| 476 | 20250305 | 110300 | 48304916550 | 72400 | 72500 | 72700 | 72300 | 1490 |
| 477 | 20250305 | 110200 | 48196911950 | 72500 | 72200 | 72500 | 72100 | 1705 |
| 478 | 20250305 | 110100 | 48073595450 | 72100 | 72300 | 72500 | 72100 | 2567 |
| 479 | 20250305 | 110000 | 47888038150 | 72300 | 72400 | 72700 | 72100 | 2462 |
| 480 | 20250305 | 105900 | 47709812900 | 72400 | 71800 | 72700 | 71800 | 4387 |
| 481 | 20250305 | 105800 | 47392224050 | 71700 | 71800 | 72000 | 71500 | 7068 |
| 482 | 20250305 | 105700 | 46885190050 | 71800 | 72150 | 72400 | 71800 | 3401 |
| 483 | 20250305 | 105600 | 46640134950 | 72150 | 72300 | 72400 | 72100 | 4561 |
| 484 | 20250305 | 105500 | 46310819050 | 72300 | 72700 | 72800 | 71900 | 10487 |
| 485 | 20250305 | 105400 | 45552056650 | 72500 | 72950 | 73000 | 72500 | 3605 |
| 486 | 20250305 | 105300 | 45289774700 | 72950 | 73000 | 73100 | 72800 | 5069 |
| 487 | 20250305 | 105200 | 44920046150 | 73100 | 73200 | 73500 | 73000 | 4682 |
| 488 | 20250305 | 105100 | 44577054750 | 73100 | 73700 | 73800 | 72700 | 6421 |
| 489 | 20250305 | 105000 | 44107343550 | 73700 | 73400 | 74000 | 73300 | 14266 |
| 490 | 20250305 | 104900 | 43054254400 | 73500 | 73800 | 73900 | 73000 | 13253 |
| 491 | 20250305 | 104800 | 42080376300 | 73800 | 72900 | 74200 | 72900 | 23857 |
| 492 | 20250305 | 104700 | 40325837000 | 73000 | 71800 | 73000 | 71800 | 12752 |
| 493 | 20250305 | 104600 | 39400068050 | 71800 | 71700 | 72000 | 71600 | 4747 |
| 494 | 20250305 | 104500 | 39058855100 | 71700 | 71500 | 71900 | 71400 | 4082 |
| 495 | 20250305 | 104400 | 38766507700 | 71500 | 71600 | 71700 | 71100 | 8268 |
| 496 | 20250305 | 104300 | 38176030950 | 71700 | 72100 | 72200 | 71600 | 7379 |
| 497 | 20250305 | 104200 | 37645548850 | 72100 | 72600 | 72600 | 72100 | 2971 |
| 498 | 20250305 | 104100 | 37430487250 | 72600 | 72500 | 72600 | 72400 | 5554 |
| 499 | 20250305 | 104000 | 37027808500 | 72600 | 72900 | 73000 | 72600 | 4138 |
| 500 | 20250305 | 103900 | 36726424550 | 72800 | 72800 | 73100 | 72400 | 7196 |
| 501 | 20250305 | 103800 | 36202967150 | 72800 | 72400 | 73200 | 72300 | 18906 |
| 502 | 20250305 | 103700 | 34825307900 | 72400 | 72500 | 72800 | 72300 | 5318 |
| 503 | 20250305 | 103600 | 34439474750 | 72600 | 71900 | 72700 | 71900 | 4726 |
| 504 | 20250305 | 103500 | 34097316800 | 71950 | 72250 | 72300 | 71700 | 2958 |
| 505 | 20250305 | 103400 | 33884256500 | 72300 | 72400 | 72700 | 72000 | 5469 |
| 506 | 20250305 | 103300 | 33488150550 | 72300 | 72000 | 72400 | 71800 | 5101 |
| 507 | 20250305 | 103200 | 33120052250 | 72000 | 72150 | 72200 | 71600 | 5913 |
| 508 | 20250305 | 103100 | 32695162600 | 72200 | 72000 | 72300 | 71700 | 7863 |
| 509 | 20250305 | 103000 | 32128233600 | 72000 | 72400 | 72900 | 72000 | 16059 |
| 510 | 20250305 | 102900 | 30964548450 | 72500 | 72200 | 72500 | 71800 | 8095 |
| 511 | 20250305 | 102800 | 30379647100 | 72200 | 72000 | 72300 | 71900 | 4635 |
| 512 | 20250305 | 102700 | 30045398150 | 72100 | 72100 | 72200 | 71500 | 7773 |
| 513 | 20250305 | 102600 | 29486194950 | 72100 | 71900 | 72100 | 71600 | 6474 |
| 514 | 20250305 | 102500 | 29020689600 | 72100 | 71800 | 72100 | 71600 | 7295 |
| 515 | 20250305 | 102400 | 28496365000 | 71700 | 71700 | 71900 | 71100 | 9322 |
| 516 | 20250305 | 102300 | 27828820150 | 71700 | 71150 | 71800 | 71100 | 12737 |
| 517 | 20250305 | 102200 | 26919226150 | 71200 | 70800 | 71200 | 70700 | 11775 |
| 518 | 20250305 | 102100 | 26082868650 | 70800 | 70700 | 70900 | 70600 | 6670 |
| 519 | 20250305 | 102000 | 25610857350 | 70800 | 70200 | 70800 | 70100 | 6005 |
| 520 | 20250305 | 101900 | 25187868100 | 70200 | 69850 | 70300 | 69500 | 8206 |
| 521 | 20250305 | 101800 | 24613509150 | 69900 | 70100 | 70200 | 69800 | 4670 |
| 522 | 20250305 | 101700 | 24286568850 | 70000 | 70000 | 70300 | 69800 | 12595 |
| 523 | 20250305 | 101600 | 23404681250 | 70000 | 69500 | 70000 | 69400 | 10720 |
| 524 | 20250305 | 101500 | 22657028600 | 69500 | 69600 | 69800 | 69300 | 14889 |
| 525 | 20250305 | 101400 | 21620938250 | 69600 | 68800 | 69700 | 68600 | 18777 |
| 526 | 20250305 | 101300 | 20320304300 | 68500 | 68400 | 69100 | 68400 | 19188 |
| 527 | 20250305 | 101200 | 19000253100 | 68300 | 69000 | 69200 | 68100 | 25246 |
| 528 | 20250305 | 101100 | 17263114200 | 68500 | 68500 | 68500 | 68500 | 0 |
| 529 | 20250305 | 101000 | 17263114200 | 68500 | 68300 | 68500 | 68200 | 5227 |
| 530 | 20250305 | 100900 | 16905565900 | 68200 | 67950 | 68200 | 67900 | 9195 |
| 531 | 20250305 | 100800 | 16279548600 | 68000 | 67900 | 68000 | 67700 | 5299 |
| 532 | 20250305 | 100700 | 15920002500 | 67900 | 67100 | 68200 | 67000 | 13985 |
| 533 | 20250305 | 100600 | 14974795600 | 67100 | 66400 | 67100 | 66300 | 17435 |
| 534 | 20250305 | 100500 | 13810536300 | 66500 | 66400 | 66500 | 66300 | 770 |
| 535 | 20250305 | 100400 | 13759390000 | 66400 | 66300 | 66500 | 66200 | 3048 |
| 536 | 20250305 | 100300 | 13557235550 | 66300 | 66400 | 66400 | 66300 | 883 |
| 537 | 20250305 | 100200 | 13498673150 | 66300 | 66500 | 66500 | 66300 | 2025 |
| 538 | 20250305 | 100100 | 13364136650 | 66500 | 66000 | 66500 | 66000 | 5503 |
| 539 | 20250305 | 100000 | 12999273050 | 66000 | 65900 | 66100 | 65900 | 793 |
| 540 | 20250305 | 095900 | 12946941900 | 66000 | 65900 | 66000 | 65900 | 535 |
| 541 | 20250305 | 095800 | 12911664700 | 65900 | 65800 | 65900 | 65800 | 453 |
| 542 | 20250305 | 095700 | 12881815800 | 65900 | 65850 | 65900 | 65800 | 412 |
| 543 | 20250305 | 095600 | 12854667150 | 65900 | 65500 | 66000 | 65400 | 3162 |
| 544 | 20250305 | 095500 | 12646827750 | 65500 | 65300 | 65500 | 65300 | 60 |
| 545 | 20250305 | 095400 | 12642902100 | 65300 | 65400 | 65500 | 65300 | 261 |
| 546 | 20250305 | 095300 | 12625834700 | 65500 | 65100 | 65550 | 65000 | 1724 |
| 547 | 20250305 | 095200 | 12513523100 | 65000 | 65000 | 65100 | 65000 | 308 |
| 548 | 20250305 | 095100 | 12493499400 | 65000 | 65100 | 65100 | 64900 | 1315 |
| 549 | 20250305 | 095000 | 12408031000 | 65000 | 65100 | 65300 | 65000 | 631 |
| 550 | 20250305 | 094900 | 12366957200 | 65100 | 65000 | 65100 | 65000 | 930 |
| 551 | 20250305 | 094800 | 12306490850 | 65100 | 65300 | 65500 | 65000 | 2459 |
| 552 | 20250305 | 094700 | 12146427800 | 65300 | 65600 | 65700 | 65300 | 1280 |
| 553 | 20250305 | 094600 | 12062586000 | 65700 | 65700 | 65800 | 65450 | 1940 |
| 554 | 20250305 | 094500 | 11935330000 | 65800 | 65500 | 65800 | 65500 | 952 |
| 555 | 20250305 | 094400 | 11872859800 | 65500 | 65600 | 65700 | 65500 | 824 |
| 556 | 20250305 | 094300 | 11818827400 | 65700 | 65800 | 65900 | 65700 | 1184 |
| 557 | 20250305 | 094200 | 11740956800 | 65900 | 65800 | 66000 | 65800 | 935 |
| 558 | 20250305 | 094100 | 11679359750 | 65800 | 65900 | 66000 | 65800 | 2810 |
| 559 | 20250305 | 094000 | 11494386050 | 65900 | 66200 | 66300 | 65900 | 2108 |
| 560 | 20250305 | 093900 | 11354968850 | 66200 | 66100 | 66300 | 66000 | 1943 |
| 561 | 20250305 | 093800 | 11226270200 | 66200 | 66000 | 66400 | 65800 | 5805 |
| 562 | 20250305 | 093700 | 10842774400 | 66000 | 65900 | 66200 | 65800 | 10971 |
| 563 | 20250305 | 093600 | 10119756100 | 66000 | 65900 | 66000 | 65700 | 6375 |
| 564 | 20250305 | 093500 | 9699912200 | 65900 | 65800 | 66000 | 65700 | 4584 |
| 565 | 20250305 | 093400 | 9397794550 | 65900 | 65300 | 65900 | 65300 | 6684 |
| 566 | 20250305 | 093300 | 8959214050 | 65300 | 65100 | 65500 | 65000 | 7182 |
| 567 | 20250305 | 093200 | 8490512150 | 65100 | 64900 | 65100 | 64600 | 6827 |
| 568 | 20250305 | 093100 | 8047203350 | 64800 | 64700 | 64900 | 64300 | 7681 |
| 569 | 20250305 | 093000 | 7549829700 | 64600 | 64600 | 64800 | 64500 | 2695 |
| 570 | 20250305 | 092900 | 7375561600 | 64700 | 64900 | 64900 | 64600 | 3781 |
| 571 | 20250305 | 092800 | 7130780900 | 64800 | 64800 | 64900 | 64700 | 2226 |
| 572 | 20250305 | 092700 | 6986460950 | 64900 | 64500 | 64900 | 64300 | 3516 |
| 573 | 20250305 | 092600 | 6759190600 | 64600 | 64400 | 64700 | 64100 | 6141 |
| 574 | 20250305 | 092500 | 6363447900 | 64450 | 64300 | 64600 | 64200 | 3882 |
| 575 | 20250305 | 092400 | 6113244050 | 64300 | 63900 | 64300 | 63800 | 3650 |
| 576 | 20250305 | 092300 | 5879400350 | 63900 | 63600 | 63900 | 63600 | 1347 |
| 577 | 20250305 | 092200 | 5793552150 | 63600 | 63500 | 63600 | 63500 | 162 |
| 578 | 20250305 | 092100 | 5783251950 | 63500 | 63700 | 63800 | 63300 | 770 |
| 579 | 20250305 | 092000 | 5734372750 | 63800 | 63700 | 63800 | 63600 | 494 |
| 580 | 20250305 | 091900 | 5702910350 | 63800 | 63400 | 63900 | 63300 | 3589 |
| 581 | 20250305 | 091800 | 5474350850 | 63400 | 63400 | 63400 | 63200 | 975 |
| 582 | 20250305 | 091700 | 5412596350 | 63400 | 63300 | 63400 | 63000 | 3254 |
| 583 | 20250305 | 091600 | 5206978450 | 63300 | 63300 | 63400 | 63200 | 1367 |
| 584 | 20250305 | 091500 | 5120364800 | 63300 | 63200 | 63300 | 63100 | 939 |
| 585 | 20250305 | 091400 | 5061015400 | 63100 | 63100 | 63300 | 63000 | 1651 |
| 586 | 20250305 | 091300 | 4956780200 | 63100 | 63700 | 63800 | 63000 | 3338 |
| 587 | 20250305 | 091200 | 4744966500 | 63700 | 63800 | 63800 | 63200 | 5042 |
| 588 | 20250305 | 091100 | 4424819100 | 63800 | 64000 | 64000 | 63700 | 2481 |
| 589 | 20250305 | 091000 | 4266288200 | 64000 | 63800 | 64100 | 63700 | 3190 |
| 590 | 20250305 | 090900 | 4062802700 | 63700 | 63700 | 63900 | 63500 | 913 |
| 591 | 20250305 | 090800 | 4004633450 | 63600 | 63700 | 63800 | 63200 | 2083 |
| 592 | 20250305 | 090700 | 3872276250 | 63700 | 63900 | 64300 | 63700 | 3587 |
| 593 | 20250305 | 090600 | 3642871750 | 63900 | 64100 | 64200 | 63400 | 2474 |
| 594 | 20250305 | 090500 | 3485258450 | 64000 | 64400 | 64500 | 63800 | 2499 |
| 595 | 20250305 | 090400 | 3324991650 | 64400 | 64300 | 64700 | 64200 | 4529 |
| 596 | 20250305 | 090300 | 3032875050 | 64300 | 64200 | 64800 | 64200 | 7409 |
| 597 | 20250305 | 090200 | 2555027500 | 64200 | 63600 | 64600 | 63400 | 13012 |
| 598 | 20250305 | 090100 | 1721780100 | 63600 | 63200 | 64300 | 63200 | 7714 |
| 599 | 20250305 | 090000 | 1229483100 | 63300 | 62300 | 63300 | 62000 | 19471 |