34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 3 | 20250305 | 184000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 4 | 20250305 | 183900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 5 | 20250305 | 183800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 6 | 20250305 | 183700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 7 | 20250305 | 183600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 8 | 20250305 | 183500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 9 | 20250305 | 183400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 10 | 20250305 | 183300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 11 | 20250305 | 183200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 12 | 20250305 | 183100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 13 | 20250305 | 183000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 14 | 20250305 | 182900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 15 | 20250305 | 182800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 16 | 20250305 | 182700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 17 | 20250305 | 182600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 18 | 20250305 | 182500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 19 | 20250305 | 182400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 20 | 20250305 | 182300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 21 | 20250305 | 182200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 22 | 20250305 | 182100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 23 | 20250305 | 182000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 24 | 20250305 | 181900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 25 | 20250305 | 181800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 26 | 20250305 | 181700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 27 | 20250305 | 181600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 28 | 20250305 | 181500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 29 | 20250305 | 181400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 30 | 20250305 | 181300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 31 | 20250305 | 181200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 32 | 20250305 | 181100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 33 | 20250305 | 181000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 34 | 20250305 | 180900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 35 | 20250305 | 180800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 36 | 20250305 | 180700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 37 | 20250305 | 180600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 38 | 20250305 | 180500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 39 | 20250305 | 180400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 40 | 20250305 | 180300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 41 | 20250305 | 180200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 42 | 20250305 | 180100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 43 | 20250305 | 180000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 44 | 20250305 | 175900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 45 | 20250305 | 175800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 46 | 20250305 | 175700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 47 | 20250305 | 175600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 48 | 20250305 | 175500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 49 | 20250305 | 175400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 50 | 20250305 | 175300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 51 | 20250305 | 175200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 52 | 20250305 | 175100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 53 | 20250305 | 175000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 54 | 20250305 | 174900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 55 | 20250305 | 174800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 56 | 20250305 | 174700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 57 | 20250305 | 174600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 58 | 20250305 | 174500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 59 | 20250305 | 174400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 60 | 20250305 | 174300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 61 | 20250305 | 174200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 62 | 20250305 | 174100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 63 | 20250305 | 174000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 64 | 20250305 | 173900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 65 | 20250305 | 173800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 66 | 20250305 | 173700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 67 | 20250305 | 173600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 68 | 20250305 | 173500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 69 | 20250305 | 173400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 70 | 20250305 | 173300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 71 | 20250305 | 173200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 72 | 20250305 | 173100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 73 | 20250305 | 173000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 74 | 20250305 | 172900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 75 | 20250305 | 172800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 76 | 20250305 | 172700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 77 | 20250305 | 172600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 78 | 20250305 | 172500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 79 | 20250305 | 172400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 80 | 20250305 | 172300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 81 | 20250305 | 172200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 82 | 20250305 | 172100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 83 | 20250305 | 172000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 84 | 20250305 | 171900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 85 | 20250305 | 171800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 86 | 20250305 | 171700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 87 | 20250305 | 171600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 88 | 20250305 | 171500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 89 | 20250305 | 171400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 90 | 20250305 | 171300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 91 | 20250305 | 171200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 92 | 20250305 | 171100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 93 | 20250305 | 171000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 94 | 20250305 | 170900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 95 | 20250305 | 170800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 96 | 20250305 | 170700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 97 | 20250305 | 170600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 98 | 20250305 | 170500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 99 | 20250305 | 170400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 100 | 20250305 | 170300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 101 | 20250305 | 170200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 102 | 20250305 | 170100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 103 | 20250305 | 170000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 104 | 20250305 | 165900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 105 | 20250305 | 165800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 106 | 20250305 | 165700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 107 | 20250305 | 165600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 108 | 20250305 | 165500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 109 | 20250305 | 165400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 110 | 20250305 | 165300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 111 | 20250305 | 165200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 112 | 20250305 | 165100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 113 | 20250305 | 165000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 114 | 20250305 | 164900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 115 | 20250305 | 164800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 116 | 20250305 | 164700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 117 | 20250305 | 164600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 118 | 20250305 | 164500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 119 | 20250305 | 164400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 120 | 20250305 | 164300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 121 | 20250305 | 164200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 122 | 20250305 | 164100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 123 | 20250305 | 164000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 124 | 20250305 | 163900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 125 | 20250305 | 163800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 126 | 20250305 | 163700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 127 | 20250305 | 163600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 128 | 20250305 | 163500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 129 | 20250305 | 163400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 130 | 20250305 | 163300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 131 | 20250305 | 163200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 132 | 20250305 | 163100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 133 | 20250305 | 163000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 134 | 20250305 | 162900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 135 | 20250305 | 162800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 136 | 20250305 | 162700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 137 | 20250305 | 162600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 138 | 20250305 | 162500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 139 | 20250305 | 162400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 140 | 20250305 | 162300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 141 | 20250305 | 162200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 142 | 20250305 | 162100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 143 | 20250305 | 162000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 144 | 20250305 | 161900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 145 | 20250305 | 161800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 146 | 20250305 | 161700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 147 | 20250305 | 161600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 148 | 20250305 | 161500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 149 | 20250305 | 161400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 150 | 20250305 | 161300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 151 | 20250305 | 161200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 152 | 20250305 | 161100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 153 | 20250305 | 161000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 154 | 20250305 | 160900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 155 | 20250305 | 160800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 156 | 20250305 | 160700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 157 | 20250305 | 160600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 158 | 20250305 | 160500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 159 | 20250305 | 160400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 160 | 20250305 | 160300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 161 | 20250305 | 160200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 162 | 20250305 | 160100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 163 | 20250305 | 160000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 164 | 20250305 | 155900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 165 | 20250305 | 155800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 166 | 20250305 | 155700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 167 | 20250305 | 155600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 168 | 20250305 | 155500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 169 | 20250305 | 155400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 170 | 20250305 | 155300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 171 | 20250305 | 155200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 172 | 20250305 | 155100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 173 | 20250305 | 155000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 174 | 20250305 | 154900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 175 | 20250305 | 154800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 176 | 20250305 | 154700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 177 | 20250305 | 154600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 178 | 20250305 | 154500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 179 | 20250305 | 154400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 180 | 20250305 | 154300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 181 | 20250305 | 154200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 182 | 20250305 | 154100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 183 | 20250305 | 154000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 184 | 20250305 | 153900 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 185 | 20250305 | 153800 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 186 | 20250305 | 153700 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 187 | 20250305 | 153600 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 188 | 20250305 | 153500 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 189 | 20250305 | 153400 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 190 | 20250305 | 153300 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 191 | 20250305 | 153200 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 192 | 20250305 | 153100 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 0 |
| 193 | 20250305 | 153000 | 52327911250 | 134400 | 134400 | 134400 | 134400 | 17629 |
| 194 | 20250305 | 152900 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 195 | 20250305 | 152800 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 196 | 20250305 | 152700 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 197 | 20250305 | 152600 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 198 | 20250305 | 152500 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 199 | 20250305 | 152400 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 200 | 20250305 | 152300 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 201 | 20250305 | 152200 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 202 | 20250305 | 152100 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 203 | 20250305 | 152000 | 49958573650 | 134500 | 134500 | 134500 | 134500 | 0 |
| 204 | 20250305 | 151900 | 49958573650 | 134500 | 134700 | 134700 | 134500 | 770 |
| 205 | 20250305 | 151800 | 49854884150 | 134700 | 134700 | 134700 | 134500 | 1297 |
| 206 | 20250305 | 151700 | 49680289150 | 134600 | 134900 | 134900 | 134600 | 1352 |
| 207 | 20250305 | 151600 | 49498099450 | 134900 | 135000 | 135000 | 134800 | 940 |
| 208 | 20250305 | 151500 | 49371286500 | 135000 | 134900 | 135000 | 134800 | 1281 |
| 209 | 20250305 | 151400 | 49198450700 | 134900 | 134800 | 134900 | 134700 | 1148 |
| 210 | 20250305 | 151300 | 49043739300 | 134700 | 134600 | 134800 | 134600 | 1147 |
| 211 | 20250305 | 151200 | 48889201600 | 134600 | 134700 | 134700 | 134400 | 846 |
| 212 | 20250305 | 151100 | 48775364300 | 134700 | 134500 | 134700 | 134300 | 2352 |
| 213 | 20250305 | 151000 | 48459009900 | 134400 | 134400 | 134500 | 134300 | 2568 |
| 214 | 20250305 | 150900 | 48113930800 | 134400 | 134300 | 134400 | 134200 | 731 |
| 215 | 20250305 | 150800 | 48015756300 | 134300 | 134100 | 134400 | 134100 | 450 |
| 216 | 20250305 | 150700 | 47955377350 | 134200 | 134200 | 134400 | 134000 | 1424 |
| 217 | 20250305 | 150600 | 47764308300 | 134200 | 134400 | 134400 | 134200 | 653 |
| 218 | 20250305 | 150500 | 47676633000 | 134300 | 134400 | 134400 | 134200 | 330 |
| 219 | 20250305 | 150400 | 47632307200 | 134400 | 134500 | 134600 | 134300 | 305 |
| 220 | 20250305 | 150300 | 47591288500 | 134500 | 134600 | 134700 | 134500 | 765 |
| 221 | 20250305 | 150200 | 47488325500 | 134400 | 134500 | 134700 | 134400 | 1071 |
| 222 | 20250305 | 150100 | 47344260600 | 134500 | 134200 | 134500 | 134100 | 666 |
| 223 | 20250305 | 150000 | 47254841100 | 134100 | 134200 | 134200 | 134000 | 337 |
| 224 | 20250305 | 145900 | 47209649800 | 134200 | 134100 | 134300 | 134100 | 392 |
| 225 | 20250305 | 145800 | 47157037800 | 134200 | 134300 | 134300 | 134200 | 674 |
| 226 | 20250305 | 145700 | 47066580450 | 134200 | 134300 | 134400 | 134200 | 456 |
| 227 | 20250305 | 145600 | 47005346250 | 134300 | 134300 | 134400 | 134300 | 217 |
| 228 | 20250305 | 145500 | 46976185350 | 134400 | 134300 | 134500 | 134300 | 507 |
| 229 | 20250305 | 145400 | 46908045550 | 134400 | 134300 | 134400 | 134300 | 670 |
| 230 | 20250305 | 145300 | 46818051250 | 134300 | 134500 | 134500 | 134300 | 228 |
| 231 | 20250305 | 145200 | 46787404350 | 134500 | 134700 | 134700 | 134300 | 401 |
| 232 | 20250305 | 145100 | 46733453750 | 134700 | 134500 | 134800 | 134400 | 649 |
| 233 | 20250305 | 145000 | 46646064950 | 134500 | 134400 | 134600 | 134400 | 282 |
| 234 | 20250305 | 144900 | 46608140850 | 134300 | 134400 | 134600 | 134000 | 1615 |
| 235 | 20250305 | 144800 | 46391087350 | 134400 | 134300 | 134400 | 134200 | 320 |
| 236 | 20250305 | 144700 | 46348113550 | 134300 | 134400 | 134500 | 134300 | 895 |
| 237 | 20250305 | 144600 | 46227827950 | 134500 | 134300 | 134500 | 134200 | 1372 |
| 238 | 20250305 | 144500 | 46043442900 | 134200 | 134000 | 134200 | 133900 | 1518 |
| 239 | 20250305 | 144400 | 45839839500 | 133900 | 133800 | 133900 | 133700 | 746 |
| 240 | 20250305 | 144300 | 45740020900 | 133800 | 133700 | 133900 | 133700 | 311 |
| 241 | 20250305 | 144200 | 45698419400 | 133800 | 133800 | 133800 | 133600 | 358 |
| 242 | 20250305 | 144100 | 45650552500 | 133800 | 133900 | 134000 | 133800 | 488 |
| 243 | 20250305 | 144000 | 45585223800 | 134000 | 133700 | 134000 | 133600 | 1584 |
| 244 | 20250305 | 143900 | 45373280500 | 133600 | 133600 | 133700 | 133600 | 288 |
| 245 | 20250305 | 143800 | 45334803000 | 133600 | 133700 | 133700 | 133500 | 277 |
| 246 | 20250305 | 143700 | 45297801000 | 133700 | 133700 | 133700 | 133600 | 155 |
| 247 | 20250305 | 143600 | 45277085000 | 133700 | 133500 | 133800 | 133500 | 601 |
| 248 | 20250305 | 143500 | 45196763900 | 133500 | 133500 | 133600 | 133500 | 55 |
| 249 | 20250305 | 143400 | 45189419600 | 133500 | 133600 | 133600 | 133400 | 196 |
| 250 | 20250305 | 143300 | 45163252100 | 133600 | 133600 | 133600 | 133400 | 170 |
| 251 | 20250305 | 143200 | 45140558400 | 133600 | 133300 | 133600 | 133300 | 434 |
| 252 | 20250305 | 143100 | 45082648400 | 133300 | 133400 | 133400 | 133300 | 164 |
| 253 | 20250305 | 143000 | 45060784400 | 133200 | 133400 | 133400 | 133200 | 599 |
| 254 | 20250305 | 142900 | 44980937300 | 133400 | 133400 | 133500 | 133200 | 575 |
| 255 | 20250305 | 142800 | 44904274400 | 133400 | 133300 | 133400 | 133300 | 318 |
| 256 | 20250305 | 142700 | 44861862400 | 133300 | 133400 | 133500 | 133300 | 392 |
| 257 | 20250305 | 142600 | 44809601100 | 133400 | 133500 | 133600 | 133400 | 307 |
| 258 | 20250305 | 142500 | 44768637200 | 133700 | 133500 | 133800 | 133400 | 835 |
| 259 | 20250305 | 142400 | 44657097300 | 133500 | 133600 | 133700 | 133500 | 96 |
| 260 | 20250305 | 142300 | 44644273400 | 133500 | 133700 | 133700 | 133500 | 144 |
| 261 | 20250305 | 142200 | 44625038000 | 133700 | 133800 | 133800 | 133600 | 125 |
| 262 | 20250305 | 142100 | 44608331400 | 133800 | 133900 | 133900 | 133800 | 144 |
| 263 | 20250305 | 142000 | 44589062800 | 133900 | 133900 | 134000 | 133800 | 183 |
| 264 | 20250305 | 141900 | 44564564900 | 133900 | 133900 | 133900 | 133800 | 601 |
| 265 | 20250305 | 141800 | 44484139950 | 133900 | 133800 | 133900 | 133600 | 157 |
| 266 | 20250305 | 141700 | 44463141750 | 133800 | 133900 | 134000 | 133700 | 451 |
| 267 | 20250305 | 141600 | 44402798850 | 133900 | 134000 | 134100 | 133900 | 220 |
| 268 | 20250305 | 141500 | 44373326550 | 134100 | 134200 | 134300 | 134100 | 390 |
| 269 | 20250305 | 141400 | 44320998150 | 134200 | 134200 | 134300 | 134200 | 294 |
| 270 | 20250305 | 141300 | 44281540900 | 134250 | 134300 | 134300 | 134200 | 371 |
| 271 | 20250305 | 141200 | 44231731100 | 134300 | 134300 | 134300 | 134100 | 405 |
| 272 | 20250305 | 141100 | 44177354100 | 134300 | 134200 | 134300 | 134100 | 1314 |
| 273 | 20250305 | 141000 | 44001080050 | 134200 | 133900 | 134200 | 133900 | 1308 |
| 274 | 20250305 | 140900 | 43825815550 | 133900 | 133600 | 134000 | 133400 | 1493 |
| 275 | 20250305 | 140800 | 43626159050 | 133700 | 133400 | 133700 | 133400 | 452 |
| 276 | 20250305 | 140700 | 43565800400 | 133450 | 133600 | 133600 | 133450 | 71 |
| 277 | 20250305 | 140600 | 43556319750 | 133600 | 133500 | 133650 | 133400 | 466 |
| 278 | 20250305 | 140500 | 43494100000 | 133500 | 133600 | 133700 | 133400 | 577 |
| 279 | 20250305 | 140400 | 43417037800 | 133700 | 133600 | 133700 | 133500 | 219 |
| 280 | 20250305 | 140300 | 43387785400 | 133600 | 133600 | 133700 | 133500 | 112 |
| 281 | 20250305 | 140200 | 43372822400 | 133600 | 133400 | 133700 | 133400 | 384 |
| 282 | 20250305 | 140100 | 43321563400 | 133400 | 133300 | 133400 | 133200 | 244 |
| 283 | 20250305 | 140000 | 43289037900 | 133300 | 133700 | 133700 | 133200 | 741 |
| 284 | 20250305 | 135900 | 43190234900 | 133700 | 133600 | 133700 | 133400 | 156 |
| 285 | 20250305 | 135800 | 43169394600 | 133500 | 133600 | 133600 | 133400 | 304 |
| 286 | 20250305 | 135700 | 43128791900 | 133600 | 133800 | 133800 | 133400 | 995 |
| 287 | 20250305 | 135600 | 42995863700 | 133800 | 133800 | 133800 | 133700 | 100 |
| 288 | 20250305 | 135500 | 42982486800 | 133800 | 133800 | 133900 | 133600 | 567 |
| 289 | 20250305 | 135400 | 42906611300 | 133900 | 133900 | 133900 | 133700 | 346 |
| 290 | 20250305 | 135300 | 42860308000 | 133900 | 133800 | 133900 | 133650 | 397 |
| 291 | 20250305 | 135200 | 42807195500 | 133800 | 133700 | 133800 | 133700 | 716 |
| 292 | 20250305 | 135100 | 42711425000 | 133600 | 133500 | 133700 | 133500 | 571 |
| 293 | 20250305 | 135000 | 42635155900 | 133500 | 133300 | 133500 | 133300 | 1216 |
| 294 | 20250305 | 134900 | 42472843500 | 133300 | 133200 | 133400 | 133200 | 372 |
| 295 | 20250305 | 134800 | 42423270500 | 133200 | 133350 | 133350 | 133200 | 148 |
| 296 | 20250305 | 134700 | 42403547900 | 133350 | 133400 | 133400 | 133300 | 139 |
| 297 | 20250305 | 134600 | 42385010650 | 133400 | 133400 | 133400 | 133300 | 143 |
| 298 | 20250305 | 134500 | 42365944400 | 133300 | 133500 | 133500 | 133300 | 386 |
| 299 | 20250305 | 134400 | 42314438100 | 133500 | 133500 | 133500 | 133300 | 425 |
| 300 | 20250305 | 134300 | 42257715600 | 133600 | 133300 | 133600 | 133300 | 1176 |
| 301 | 20250305 | 134200 | 42100825300 | 133300 | 133300 | 133400 | 133200 | 488 |
| 302 | 20250305 | 134100 | 42035771950 | 133400 | 133100 | 133400 | 133000 | 731 |
| 303 | 20250305 | 134000 | 41938426350 | 133100 | 132800 | 133100 | 132700 | 476 |
| 304 | 20250305 | 133900 | 41875134750 | 132900 | 133000 | 133000 | 132800 | 104 |
| 305 | 20250305 | 133800 | 41861314150 | 133000 | 133000 | 133000 | 132900 | 345 |
| 306 | 20250305 | 133700 | 41815436250 | 133000 | 132900 | 133000 | 132800 | 330 |
| 307 | 20250305 | 133600 | 41771588750 | 132900 | 132700 | 132900 | 132700 | 305 |
| 308 | 20250305 | 133500 | 41731083950 | 132700 | 132800 | 132800 | 132700 | 68 |
| 309 | 20250305 | 133400 | 41722057450 | 132800 | 132700 | 132800 | 132700 | 131 |
| 310 | 20250305 | 133300 | 41704671150 | 132800 | 132700 | 132800 | 132600 | 67 |
| 311 | 20250305 | 133200 | 41695782550 | 132600 | 132700 | 132700 | 132600 | 225 |
| 312 | 20250305 | 133100 | 41665941950 | 132700 | 132500 | 132700 | 132400 | 2210 |
| 313 | 20250305 | 133000 | 41373117550 | 132400 | 132600 | 132600 | 132400 | 220 |
| 314 | 20250305 | 132900 | 41343972750 | 132400 | 132600 | 132600 | 132400 | 113 |
| 315 | 20250305 | 132800 | 41328998850 | 132600 | 132500 | 132600 | 132400 | 880 |
| 316 | 20250305 | 132700 | 41212406150 | 132400 | 132300 | 132500 | 132300 | 255 |
| 317 | 20250305 | 132600 | 41178647250 | 132400 | 132400 | 132500 | 132400 | 470 |
| 318 | 20250305 | 132500 | 41116398950 | 132400 | 132300 | 132400 | 132300 | 58 |
| 319 | 20250305 | 132400 | 41108724550 | 132300 | 132400 | 132400 | 132300 | 80 |
| 320 | 20250305 | 132300 | 41098136250 | 132400 | 132600 | 132600 | 132400 | 403 |
| 321 | 20250305 | 132200 | 41044757750 | 132600 | 132500 | 132700 | 132500 | 568 |
| 322 | 20250305 | 132100 | 40969484350 | 132600 | 132900 | 132900 | 132600 | 1291 |
| 323 | 20250305 | 132000 | 40798199700 | 132800 | 132800 | 132900 | 132800 | 12 |
| 324 | 20250305 | 131900 | 40796605900 | 132900 | 132950 | 133100 | 132800 | 364 |
| 325 | 20250305 | 131800 | 40748226250 | 132950 | 133000 | 133050 | 132950 | 261 |
| 326 | 20250305 | 131700 | 40713513300 | 133000 | 133000 | 133100 | 132800 | 429 |
| 327 | 20250305 | 131600 | 40656467550 | 132900 | 132800 | 133000 | 132800 | 347 |
| 328 | 20250305 | 131500 | 40610344250 | 132900 | 132800 | 132900 | 132700 | 488 |
| 329 | 20250305 | 131400 | 40545502150 | 132800 | 132800 | 132900 | 132700 | 186 |
| 330 | 20250305 | 131300 | 40520801450 | 132700 | 132700 | 133000 | 132700 | 262 |
| 331 | 20250305 | 131200 | 40486005850 | 132800 | 132700 | 132900 | 132700 | 150 |
| 332 | 20250305 | 131100 | 40466092550 | 132900 | 132900 | 133000 | 132700 | 184 |
| 333 | 20250305 | 131000 | 40441653900 | 132800 | 132700 | 133100 | 132700 | 1604 |
| 334 | 20250305 | 130900 | 40228368100 | 132800 | 132900 | 133000 | 132700 | 702 |
| 335 | 20250305 | 130800 | 40135088100 | 132900 | 133000 | 133100 | 132900 | 379 |
| 336 | 20250305 | 130700 | 40084686750 | 133000 | 132800 | 133000 | 132700 | 325 |
| 337 | 20250305 | 130600 | 40041524750 | 132800 | 132700 | 132900 | 132600 | 623 |
| 338 | 20250305 | 130500 | 39958829550 | 132700 | 132800 | 132800 | 132700 | 272 |
| 339 | 20250305 | 130400 | 39922713350 | 132900 | 133000 | 133000 | 132800 | 209 |
| 340 | 20250305 | 130300 | 39894939850 | 132800 | 133000 | 133000 | 132800 | 105 |
| 341 | 20250305 | 130200 | 39880981350 | 132900 | 133000 | 133100 | 132900 | 286 |
| 342 | 20250305 | 130100 | 39842939850 | 133100 | 132600 | 133100 | 132500 | 1011 |
| 343 | 20250305 | 130000 | 39708608550 | 132600 | 132500 | 132600 | 132500 | 297 |
| 344 | 20250305 | 125900 | 39669236550 | 132600 | 132400 | 132600 | 132400 | 490 |
| 345 | 20250305 | 125800 | 39604283650 | 132400 | 132400 | 132500 | 132400 | 558 |
| 346 | 20250305 | 125700 | 39530402150 | 132400 | 132500 | 132500 | 132400 | 246 |
| 347 | 20250305 | 125600 | 39497807250 | 132500 | 132600 | 132700 | 132500 | 234 |
| 348 | 20250305 | 125500 | 39466786850 | 132600 | 132500 | 132600 | 132500 | 98 |
| 349 | 20250305 | 125400 | 39453799850 | 132300 | 132400 | 132500 | 132300 | 302 |
| 350 | 20250305 | 125300 | 39413824850 | 132400 | 132300 | 132400 | 132200 | 164 |
| 351 | 20250305 | 125200 | 39392123000 | 132300 | 132000 | 132300 | 131900 | 384 |
| 352 | 20250305 | 125100 | 39341430300 | 132000 | 132100 | 132100 | 132000 | 419 |
| 353 | 20250305 | 125000 | 39286090700 | 132200 | 132200 | 132200 | 132100 | 239 |
| 354 | 20250305 | 124900 | 39254503800 | 132100 | 132500 | 132500 | 132100 | 748 |
| 355 | 20250305 | 124800 | 39155540100 | 132400 | 132300 | 132600 | 132300 | 525 |
| 356 | 20250305 | 124700 | 39086007700 | 132400 | 132300 | 132500 | 132300 | 482 |
| 357 | 20250305 | 124600 | 39022194000 | 132400 | 132100 | 132400 | 132100 | 1600 |
| 358 | 20250305 | 124500 | 38810392900 | 132100 | 131900 | 132100 | 131800 | 419 |
| 359 | 20250305 | 124400 | 38755069700 | 131900 | 131900 | 132000 | 131900 | 153 |
| 360 | 20250305 | 124300 | 38734888400 | 131800 | 131600 | 131900 | 131500 | 658 |
| 361 | 20250305 | 124200 | 38648299000 | 131600 | 131500 | 131600 | 131450 | 307 |
| 362 | 20250305 | 124100 | 38607925850 | 131500 | 131400 | 131600 | 131300 | 375 |
| 363 | 20250305 | 124000 | 38558644450 | 131400 | 131500 | 131500 | 131000 | 4146 |
| 364 | 20250305 | 123900 | 38014803950 | 131500 | 131600 | 131700 | 131500 | 2036 |
| 365 | 20250305 | 123800 | 37746967200 | 131700 | 131700 | 131800 | 131600 | 401 |
| 366 | 20250305 | 123700 | 37694158500 | 131700 | 131800 | 131900 | 131600 | 1189 |
| 367 | 20250305 | 123600 | 37537543000 | 131800 | 131800 | 131800 | 131700 | 384 |
| 368 | 20250305 | 123500 | 37486933100 | 131800 | 131800 | 131900 | 131800 | 345 |
| 369 | 20250305 | 123400 | 37441458000 | 131800 | 131800 | 131800 | 131700 | 229 |
| 370 | 20250305 | 123300 | 37411294800 | 131800 | 131900 | 131900 | 131700 | 1231 |
| 371 | 20250305 | 123200 | 37249058600 | 131900 | 132000 | 132000 | 131800 | 426 |
| 372 | 20250305 | 123100 | 37192858800 | 131900 | 131900 | 132000 | 131800 | 200 |
| 373 | 20250305 | 123000 | 37166480500 | 131900 | 131850 | 131900 | 131700 | 248 |
| 374 | 20250305 | 122900 | 37133790350 | 131800 | 131950 | 131950 | 131750 | 863 |
| 375 | 20250305 | 122800 | 37020026800 | 131950 | 131800 | 132000 | 131800 | 708 |
| 376 | 20250305 | 122700 | 36926648250 | 131800 | 131900 | 132000 | 131800 | 411 |
| 377 | 20250305 | 122600 | 36872458050 | 131900 | 131900 | 131900 | 131800 | 232 |
| 378 | 20250305 | 122500 | 36841858350 | 131850 | 132000 | 132100 | 131850 | 754 |
| 379 | 20250305 | 122400 | 36742381600 | 131900 | 132000 | 132000 | 131900 | 180 |
| 380 | 20250305 | 122300 | 36718626500 | 132000 | 131900 | 132000 | 131900 | 381 |
| 381 | 20250305 | 122200 | 36668370700 | 131800 | 131900 | 131900 | 131800 | 148 |
| 382 | 20250305 | 122100 | 36648860100 | 131800 | 131900 | 132000 | 131800 | 202 |
| 383 | 20250305 | 122000 | 36622208400 | 131900 | 131900 | 132000 | 131800 | 97 |
| 384 | 20250305 | 121900 | 36609413200 | 131900 | 131900 | 132000 | 131800 | 1170 |
| 385 | 20250305 | 121800 | 36455156500 | 131900 | 132100 | 132100 | 131900 | 806 |
| 386 | 20250305 | 121700 | 36348742500 | 132100 | 132100 | 132300 | 132000 | 453 |
| 387 | 20250305 | 121600 | 36288927100 | 132200 | 132000 | 132200 | 132000 | 416 |
| 388 | 20250305 | 121500 | 36233983000 | 132000 | 132100 | 132100 | 132000 | 353 |
| 389 | 20250305 | 121400 | 36187368400 | 132000 | 132400 | 132400 | 132000 | 1086 |
| 390 | 20250305 | 121300 | 36043805500 | 132400 | 132300 | 132400 | 132300 | 339 |
| 391 | 20250305 | 121200 | 35998951200 | 132400 | 132500 | 132500 | 132300 | 406 |
| 392 | 20250305 | 121100 | 35945208800 | 132400 | 132500 | 132600 | 132400 | 351 |
| 393 | 20250305 | 121000 | 35898708300 | 132500 | 132500 | 132500 | 132400 | 465 |
| 394 | 20250305 | 120900 | 35837113150 | 132400 | 132600 | 132600 | 132300 | 832 |
| 395 | 20250305 | 120800 | 35726903050 | 132600 | 132700 | 132700 | 132600 | 630 |
| 396 | 20250305 | 120700 | 35643326050 | 132600 | 132900 | 132900 | 132600 | 1436 |
| 397 | 20250305 | 120600 | 35452748450 | 132900 | 132900 | 133000 | 132800 | 358 |
| 398 | 20250305 | 120500 | 35405173850 | 132800 | 132900 | 133000 | 132800 | 628 |
| 399 | 20250305 | 120400 | 35321739650 | 132900 | 133200 | 133200 | 132900 | 768 |
| 400 | 20250305 | 120300 | 35219617250 | 133100 | 133100 | 133300 | 133000 | 737 |
| 401 | 20250305 | 120200 | 35121469850 | 133000 | 133200 | 133600 | 133000 | 530 |
| 402 | 20250305 | 120100 | 35050921050 | 133200 | 133000 | 133200 | 132800 | 334 |
| 403 | 20250305 | 120000 | 35006515100 | 132900 | 133000 | 133000 | 132600 | 1119 |
| 404 | 20250305 | 115900 | 34857955000 | 132900 | 132900 | 133200 | 132900 | 284 |
| 405 | 20250305 | 115800 | 34820171900 | 133000 | 133300 | 133300 | 132900 | 2596 |
| 406 | 20250305 | 115700 | 34474810650 | 133200 | 133600 | 133600 | 133200 | 904 |
| 407 | 20250305 | 115600 | 34354306950 | 133500 | 133600 | 133700 | 133400 | 322 |
| 408 | 20250305 | 115500 | 34311317850 | 133500 | 133600 | 133600 | 133500 | 104 |
| 409 | 20250305 | 115400 | 34297423750 | 133600 | 133800 | 133900 | 133500 | 725 |
| 410 | 20250305 | 115300 | 34200561850 | 133700 | 133700 | 133900 | 133600 | 388 |
| 411 | 20250305 | 115200 | 34148680750 | 133700 | 133800 | 133900 | 133600 | 55 |
| 412 | 20250305 | 115100 | 34141327650 | 133800 | 133600 | 133800 | 133500 | 620 |
| 413 | 20250305 | 115000 | 34058492150 | 133500 | 133600 | 133600 | 133500 | 89 |
| 414 | 20250305 | 114900 | 34046605450 | 133500 | 133600 | 133600 | 133500 | 48 |
| 415 | 20250305 | 114800 | 34040194750 | 133500 | 133600 | 133600 | 133400 | 95 |
| 416 | 20250305 | 114700 | 34027512550 | 133600 | 133700 | 133800 | 133600 | 330 |
| 417 | 20250305 | 114600 | 33983416050 | 133700 | 133500 | 133700 | 133400 | 463 |
| 418 | 20250305 | 114500 | 33921563550 | 133500 | 133500 | 133600 | 133400 | 328 |
| 419 | 20250305 | 114400 | 33877767950 | 133600 | 133700 | 133700 | 133500 | 407 |
| 420 | 20250305 | 114300 | 33823399050 | 133700 | 133700 | 133700 | 133600 | 250 |
| 421 | 20250305 | 114200 | 33789976450 | 133700 | 133600 | 133700 | 133600 | 144 |
| 422 | 20250305 | 114100 | 33770730300 | 133600 | 133400 | 134500 | 133400 | 631 |
| 423 | 20250305 | 114000 | 33686293350 | 133400 | 133300 | 133400 | 133300 | 262 |
| 424 | 20250305 | 113900 | 33651358600 | 133300 | 133600 | 133600 | 133300 | 309 |
| 425 | 20250305 | 113800 | 33610127800 | 133600 | 133500 | 133600 | 133300 | 1303 |
| 426 | 20250305 | 113700 | 33436299500 | 133500 | 133400 | 133500 | 133300 | 295 |
| 427 | 20250305 | 113600 | 33396929700 | 133400 | 133100 | 133400 | 133100 | 315 |
| 428 | 20250305 | 113500 | 33354942750 | 133200 | 133300 | 133400 | 133100 | 1508 |
| 429 | 20250305 | 113400 | 33154092950 | 133200 | 133600 | 133600 | 133200 | 1294 |
| 430 | 20250305 | 113300 | 32981436250 | 133700 | 133800 | 133900 | 133600 | 931 |
| 431 | 20250305 | 113200 | 32856924000 | 133900 | 134100 | 134200 | 133900 | 498 |
| 432 | 20250305 | 113100 | 32790174300 | 134100 | 134600 | 134600 | 134100 | 412 |
| 433 | 20250305 | 113000 | 32734849500 | 134500 | 134500 | 134700 | 134500 | 377 |
| 434 | 20250305 | 112900 | 32684105600 | 134500 | 134400 | 134600 | 134200 | 1814 |
| 435 | 20250305 | 112800 | 32440553200 | 134400 | 134600 | 134600 | 134400 | 304 |
| 436 | 20250305 | 112700 | 32399661600 | 134600 | 134700 | 134750 | 134600 | 370 |
| 437 | 20250305 | 112600 | 32349837000 | 134700 | 135100 | 135100 | 134500 | 1983 |
| 438 | 20250305 | 112500 | 32082266600 | 135200 | 135200 | 135400 | 135100 | 2117 |
| 439 | 20250305 | 112400 | 31796091100 | 135300 | 135300 | 135300 | 135200 | 1283 |
| 440 | 20250305 | 112300 | 31622564900 | 135300 | 135200 | 135400 | 135200 | 717 |
| 441 | 20250305 | 112200 | 31525574450 | 135200 | 135000 | 135300 | 134950 | 1225 |
| 442 | 20250305 | 112100 | 31360035600 | 135000 | 134900 | 135100 | 134800 | 546 |
| 443 | 20250305 | 112000 | 31286327900 | 134900 | 134700 | 134900 | 134700 | 1177 |
| 444 | 20250305 | 111900 | 31127694100 | 134600 | 134200 | 134800 | 134200 | 1571 |
| 445 | 20250305 | 111800 | 30916384700 | 134200 | 134500 | 134500 | 134200 | 382 |
| 446 | 20250305 | 111700 | 30865083400 | 134500 | 134400 | 134600 | 134400 | 192 |
| 447 | 20250305 | 111600 | 30839261950 | 134500 | 134500 | 134600 | 134300 | 207 |
| 448 | 20250305 | 111500 | 30811429750 | 134500 | 135000 | 135000 | 134500 | 834 |
| 449 | 20250305 | 111400 | 30699086250 | 135000 | 135000 | 135100 | 134900 | 1130 |
| 450 | 20250305 | 111300 | 30546557150 | 135000 | 135100 | 135100 | 134800 | 912 |
| 451 | 20250305 | 111200 | 30423485800 | 135100 | 134900 | 135100 | 134900 | 813 |
| 452 | 20250305 | 111100 | 30313742100 | 134900 | 134650 | 134900 | 134600 | 472 |
| 453 | 20250305 | 111000 | 30250170350 | 134700 | 134700 | 134800 | 134600 | 354 |
| 454 | 20250305 | 110900 | 30202492150 | 134600 | 134300 | 134700 | 134200 | 971 |
| 455 | 20250305 | 110800 | 30071967550 | 134300 | 134400 | 134400 | 134200 | 247 |
| 456 | 20250305 | 110700 | 30038798550 | 134300 | 134250 | 134400 | 134200 | 536 |
| 457 | 20250305 | 110600 | 29966780700 | 134200 | 134400 | 134400 | 134200 | 420 |
| 458 | 20250305 | 110500 | 29910401500 | 134400 | 134050 | 134400 | 134050 | 415 |
| 459 | 20250305 | 110400 | 29854682150 | 134100 | 134250 | 134300 | 133900 | 1066 |
| 460 | 20250305 | 110300 | 29711762850 | 134200 | 134100 | 134300 | 134000 | 259 |
| 461 | 20250305 | 110200 | 29677020300 | 134200 | 134000 | 134200 | 133900 | 482 |
| 462 | 20250305 | 110100 | 29612398350 | 134000 | 134300 | 134300 | 133900 | 1497 |
| 463 | 20250305 | 110000 | 29411672250 | 134300 | 134500 | 134600 | 134200 | 695 |
| 464 | 20250305 | 105900 | 29318279450 | 134500 | 134600 | 134600 | 134500 | 446 |
| 465 | 20250305 | 105800 | 29258289950 | 134600 | 134500 | 135100 | 134500 | 857 |
| 466 | 20250305 | 105700 | 29142787450 | 134600 | 134600 | 134900 | 134500 | 236 |
| 467 | 20250305 | 105600 | 29111015700 | 134600 | 135000 | 135300 | 134500 | 1089 |
| 468 | 20250305 | 105500 | 28964220200 | 135100 | 135300 | 135300 | 135000 | 1449 |
| 469 | 20250305 | 105400 | 28768363500 | 135200 | 135300 | 135400 | 135200 | 935 |
| 470 | 20250305 | 105300 | 28641813600 | 135400 | 135500 | 135550 | 135300 | 1076 |
| 471 | 20250305 | 105200 | 28496052850 | 135500 | 135700 | 135800 | 135500 | 1439 |
| 472 | 20250305 | 105100 | 28300807600 | 135800 | 135550 | 135900 | 135550 | 2178 |
| 473 | 20250305 | 105000 | 28005165000 | 135550 | 135000 | 135900 | 135000 | 13545 |
| 474 | 20250305 | 104900 | 26171693400 | 135000 | 135200 | 135300 | 135000 | 2575 |
| 475 | 20250305 | 104800 | 25823694450 | 135200 | 134400 | 135200 | 134400 | 6440 |
| 476 | 20250305 | 104700 | 24955376750 | 134400 | 134300 | 134700 | 134000 | 3387 |
| 477 | 20250305 | 104600 | 24499736750 | 134300 | 134300 | 134600 | 133800 | 4381 |
| 478 | 20250305 | 104500 | 23911056450 | 134300 | 133600 | 134300 | 133600 | 3575 |
| 479 | 20250305 | 104400 | 23431989350 | 133600 | 133500 | 133700 | 133500 | 316 |
| 480 | 20250305 | 104300 | 23389772700 | 133600 | 133700 | 133800 | 133500 | 274 |
| 481 | 20250305 | 104200 | 23353152300 | 133700 | 133300 | 133900 | 133300 | 666 |
| 482 | 20250305 | 104100 | 23264160000 | 133300 | 133300 | 133700 | 133300 | 207 |
| 483 | 20250305 | 104000 | 23236536400 | 133300 | 133900 | 134000 | 133300 | 852 |
| 484 | 20250305 | 103900 | 23122578300 | 133900 | 133850 | 133900 | 133800 | 938 |
| 485 | 20250305 | 103800 | 22996990250 | 133900 | 133900 | 134100 | 133900 | 317 |
| 486 | 20250305 | 103700 | 22954522650 | 133900 | 134100 | 134200 | 133800 | 576 |
| 487 | 20250305 | 103600 | 22877291550 | 134100 | 133400 | 134100 | 133400 | 1850 |
| 488 | 20250305 | 103500 | 22629822950 | 133400 | 133300 | 133600 | 133200 | 807 |
| 489 | 20250305 | 103400 | 22522116150 | 133200 | 133200 | 133400 | 133150 | 988 |
| 490 | 20250305 | 103300 | 22390406400 | 133300 | 133400 | 133500 | 133100 | 1679 |
| 491 | 20250305 | 103200 | 22166796800 | 133500 | 133750 | 133800 | 133400 | 733 |
| 492 | 20250305 | 103100 | 22068835850 | 133700 | 133600 | 133700 | 133300 | 786 |
| 493 | 20250305 | 103000 | 21963906300 | 133500 | 133900 | 134000 | 133500 | 1250 |
| 494 | 20250305 | 102900 | 21796589650 | 133900 | 133700 | 133900 | 133600 | 723 |
| 495 | 20250305 | 102800 | 21699852550 | 133700 | 133900 | 133900 | 133650 | 500 |
| 496 | 20250305 | 102700 | 21632999950 | 133900 | 134200 | 134300 | 133900 | 2400 |
| 497 | 20250305 | 102600 | 21310991350 | 134200 | 134000 | 134200 | 133900 | 3360 |
| 498 | 20250305 | 102500 | 20860613850 | 134000 | 133600 | 134000 | 133500 | 2697 |
| 499 | 20250305 | 102400 | 20499797100 | 133600 | 133200 | 133700 | 133100 | 3150 |
| 500 | 20250305 | 102300 | 20079453400 | 133200 | 133300 | 133300 | 133000 | 809 |
| 501 | 20250305 | 102200 | 19971700500 | 133300 | 133500 | 133700 | 133200 | 2109 |
| 502 | 20250305 | 102100 | 19690092750 | 133500 | 132900 | 133600 | 132900 | 3429 |
| 503 | 20250305 | 102000 | 19232651900 | 132900 | 133100 | 133100 | 132800 | 188 |
| 504 | 20250305 | 101900 | 19207660000 | 133200 | 132900 | 133200 | 132600 | 1045 |
| 505 | 20250305 | 101800 | 19068760700 | 132900 | 133300 | 133400 | 132900 | 1502 |
| 506 | 20250305 | 101700 | 18868776200 | 133400 | 133000 | 133400 | 132900 | 3335 |
| 507 | 20250305 | 101600 | 18424939400 | 133000 | 133000 | 133000 | 132800 | 1164 |
| 508 | 20250305 | 101500 | 18270256300 | 133000 | 133100 | 133200 | 132800 | 1235 |
| 509 | 20250305 | 101400 | 18105947700 | 133200 | 132600 | 133200 | 132500 | 4393 |
| 510 | 20250305 | 101300 | 17522514400 | 132600 | 132500 | 132700 | 132400 | 1116 |
| 511 | 20250305 | 101200 | 17374583800 | 132500 | 132400 | 132700 | 132000 | 2917 |
| 512 | 20250305 | 101100 | 16988120100 | 132500 | 131900 | 132500 | 131700 | 4098 |
| 513 | 20250305 | 101000 | 16446624700 | 131900 | 131800 | 131900 | 131750 | 978 |
| 514 | 20250305 | 100900 | 16317710700 | 131800 | 131600 | 131800 | 131500 | 655 |
| 515 | 20250305 | 100800 | 16231460550 | 131500 | 131600 | 131700 | 131400 | 389 |
| 516 | 20250305 | 100700 | 16180300650 | 131600 | 131600 | 131700 | 131500 | 481 |
| 517 | 20250305 | 100600 | 16117006550 | 131600 | 131300 | 131600 | 131300 | 149 |
| 518 | 20250305 | 100500 | 16097410950 | 131400 | 131000 | 131400 | 130800 | 428 |
| 519 | 20250305 | 100400 | 16041296750 | 130800 | 131000 | 131000 | 130700 | 1299 |
| 520 | 20250305 | 100300 | 15871342750 | 131000 | 131000 | 131000 | 130700 | 1383 |
| 521 | 20250305 | 100200 | 15690323150 | 131000 | 131300 | 131300 | 131000 | 1193 |
| 522 | 20250305 | 100100 | 15533765650 | 131400 | 131600 | 131600 | 131300 | 593 |
| 523 | 20250305 | 100000 | 15455795350 | 131600 | 131600 | 131800 | 131600 | 604 |
| 524 | 20250305 | 095900 | 15376232950 | 131600 | 131550 | 131800 | 131400 | 339 |
| 525 | 20250305 | 095800 | 15331650650 | 131550 | 131600 | 131600 | 131500 | 128 |
| 526 | 20250305 | 095700 | 15314814950 | 131600 | 131800 | 131800 | 131400 | 831 |
| 527 | 20250305 | 095600 | 15205459350 | 131900 | 131400 | 132000 | 131400 | 1177 |
| 528 | 20250305 | 095500 | 15050388150 | 131500 | 131300 | 131500 | 131300 | 546 |
| 529 | 20250305 | 095400 | 14978634050 | 131300 | 131300 | 131400 | 131300 | 122 |
| 530 | 20250305 | 095300 | 14962614450 | 131300 | 130900 | 131400 | 130800 | 453 |
| 531 | 20250305 | 095200 | 14903202000 | 130900 | 130700 | 130900 | 130600 | 1172 |
| 532 | 20250305 | 095100 | 14750108700 | 130700 | 130800 | 130900 | 130600 | 1823 |
| 533 | 20250305 | 095000 | 14511820100 | 130900 | 131200 | 131200 | 130800 | 959 |
| 534 | 20250305 | 094900 | 14386268500 | 131200 | 131400 | 131500 | 131000 | 1611 |
| 535 | 20250305 | 094800 | 14174985300 | 131400 | 131400 | 131700 | 131300 | 765 |
| 536 | 20250305 | 094700 | 14074424000 | 131500 | 131600 | 131600 | 131400 | 344 |
| 537 | 20250305 | 094600 | 14029179150 | 131600 | 131450 | 131700 | 131300 | 568 |
| 538 | 20250305 | 094500 | 13954509200 | 131400 | 131100 | 131500 | 130900 | 764 |
| 539 | 20250305 | 094400 | 13854331800 | 131000 | 131100 | 131100 | 130900 | 632 |
| 540 | 20250305 | 094300 | 13771527700 | 131000 | 130900 | 131100 | 130800 | 417 |
| 541 | 20250305 | 094200 | 13716917750 | 130900 | 130850 | 131100 | 130700 | 800 |
| 542 | 20250305 | 094100 | 13612261200 | 130900 | 131000 | 131100 | 130800 | 947 |
| 543 | 20250305 | 094000 | 13488278800 | 131000 | 131100 | 131200 | 130900 | 1008 |
| 544 | 20250305 | 093900 | 13356202800 | 131100 | 131300 | 131400 | 131100 | 1025 |
| 545 | 20250305 | 093800 | 13221647050 | 131300 | 131600 | 131600 | 131300 | 1298 |
| 546 | 20250305 | 093700 | 13051055500 | 131600 | 131700 | 131700 | 131400 | 1572 |
| 547 | 20250305 | 093600 | 12844194750 | 131800 | 131900 | 132100 | 131700 | 488 |
| 548 | 20250305 | 093500 | 12779872750 | 132000 | 132200 | 132300 | 131800 | 690 |
| 549 | 20250305 | 093400 | 12688703350 | 132300 | 131800 | 132300 | 131700 | 1654 |
| 550 | 20250305 | 093300 | 12470288800 | 131700 | 131500 | 132000 | 131500 | 1153 |
| 551 | 20250305 | 093200 | 12318416250 | 131500 | 131850 | 131850 | 131500 | 288 |
| 552 | 20250305 | 093100 | 12280508950 | 131850 | 131600 | 131900 | 131500 | 446 |
| 553 | 20250305 | 093000 | 12221759350 | 131600 | 131700 | 131900 | 131500 | 751 |
| 554 | 20250305 | 092900 | 12122861700 | 131900 | 131600 | 132100 | 131500 | 965 |
| 555 | 20250305 | 092800 | 11995647600 | 131600 | 131750 | 131800 | 131500 | 409 |
| 556 | 20250305 | 092700 | 11941823050 | 131800 | 131800 | 131800 | 131300 | 1149 |
| 557 | 20250305 | 092600 | 11790655350 | 131800 | 131500 | 131900 | 131200 | 1386 |
| 558 | 20250305 | 092500 | 11608083450 | 131500 | 131300 | 131700 | 131000 | 1699 |
| 559 | 20250305 | 092400 | 11385221550 | 131300 | 131250 | 131400 | 131100 | 785 |
| 560 | 20250305 | 092300 | 11282240750 | 131300 | 131300 | 131700 | 131200 | 699 |
| 561 | 20250305 | 092200 | 11190418550 | 131300 | 131000 | 131300 | 130600 | 2297 |
| 562 | 20250305 | 092100 | 10889836450 | 131000 | 131700 | 131700 | 131000 | 3453 |
| 563 | 20250305 | 092000 | 10436144800 | 131800 | 131700 | 132200 | 131700 | 1208 |
| 564 | 20250305 | 091900 | 10276827700 | 131700 | 131700 | 132000 | 131600 | 1927 |
| 565 | 20250305 | 091800 | 10023006250 | 131700 | 131900 | 132000 | 131600 | 1028 |
| 566 | 20250305 | 091700 | 9887502950 | 131900 | 131800 | 132000 | 131400 | 2127 |
| 567 | 20250305 | 091600 | 9607481150 | 131800 | 132200 | 132200 | 131400 | 7312 |
| 568 | 20250305 | 091500 | 8642999500 | 132200 | 132500 | 132500 | 132100 | 1825 |
| 569 | 20250305 | 091400 | 8401696450 | 132500 | 132800 | 133000 | 132400 | 1027 |
| 570 | 20250305 | 091300 | 8265500850 | 132800 | 133000 | 133200 | 132600 | 438 |
| 571 | 20250305 | 091200 | 8207325550 | 133000 | 133700 | 133700 | 132600 | 1122 |
| 572 | 20250305 | 091100 | 8057891350 | 133600 | 132900 | 133700 | 132900 | 3240 |
| 573 | 20250305 | 091000 | 7626031650 | 133000 | 132300 | 133100 | 132200 | 2447 |
| 574 | 20250305 | 090900 | 7301267350 | 132200 | 132800 | 133000 | 132200 | 4387 |
| 575 | 20250305 | 090800 | 6719719900 | 133100 | 133000 | 133300 | 132800 | 1790 |
| 576 | 20250305 | 090700 | 6481451650 | 133000 | 132700 | 133300 | 132600 | 4156 |
| 577 | 20250305 | 090600 | 5928421800 | 132700 | 132900 | 133400 | 132600 | 2051 |
| 578 | 20250305 | 090500 | 5655575700 | 132900 | 133200 | 133200 | 132400 | 3129 |
| 579 | 20250305 | 090400 | 5240354100 | 133200 | 133100 | 133800 | 133000 | 3477 |
| 580 | 20250305 | 090300 | 4776434650 | 133100 | 133000 | 133200 | 132900 | 4523 |
| 581 | 20250305 | 090200 | 4174747200 | 133000 | 133400 | 133500 | 132900 | 6005 |
| 582 | 20250305 | 090100 | 3375310000 | 133300 | 132800 | 134500 | 132500 | 7860 |
| 583 | 20250305 | 090000 | 2326531200 | 132500 | 131200 | 133300 | 131200 | 16347 |