35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 3 | 20250305 | 190400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 4 | 20250305 | 190300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 5 | 20250305 | 190200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 6 | 20250305 | 190100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 7 | 20250305 | 190000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 8 | 20250305 | 185900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 9 | 20250305 | 185800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 10 | 20250305 | 185700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 11 | 20250305 | 185600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 12 | 20250305 | 185500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 13 | 20250305 | 185400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 14 | 20250305 | 185300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 15 | 20250305 | 185200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 16 | 20250305 | 185100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 17 | 20250305 | 185000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 18 | 20250305 | 184900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 19 | 20250305 | 184800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 20 | 20250305 | 184700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 21 | 20250305 | 184600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 22 | 20250305 | 184500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 23 | 20250305 | 184400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 24 | 20250305 | 184300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 25 | 20250305 | 184200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 26 | 20250305 | 184100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 27 | 20250305 | 184000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 28 | 20250305 | 183900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 29 | 20250305 | 183800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 30 | 20250305 | 183700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 31 | 20250305 | 183600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 32 | 20250305 | 183500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 33 | 20250305 | 183400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 34 | 20250305 | 183300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 35 | 20250305 | 183200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 36 | 20250305 | 183100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 37 | 20250305 | 183000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 38 | 20250305 | 182900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 39 | 20250305 | 182800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 40 | 20250305 | 182700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 41 | 20250305 | 182600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 42 | 20250305 | 182500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 43 | 20250305 | 182400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 44 | 20250305 | 182300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 45 | 20250305 | 182200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 46 | 20250305 | 182100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 47 | 20250305 | 182000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 48 | 20250305 | 181900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 49 | 20250305 | 181800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 50 | 20250305 | 181700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 51 | 20250305 | 181600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 52 | 20250305 | 181500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 53 | 20250305 | 181400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 54 | 20250305 | 181300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 55 | 20250305 | 181200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 56 | 20250305 | 181100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 57 | 20250305 | 181000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 58 | 20250305 | 180900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 59 | 20250305 | 180800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 60 | 20250305 | 180700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 61 | 20250305 | 180600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 62 | 20250305 | 180500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 63 | 20250305 | 180400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 64 | 20250305 | 180300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 65 | 20250305 | 180200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 66 | 20250305 | 180100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 67 | 20250305 | 180000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 68 | 20250305 | 175900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 69 | 20250305 | 175800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 70 | 20250305 | 175700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 71 | 20250305 | 175600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 72 | 20250305 | 175500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 73 | 20250305 | 175400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 74 | 20250305 | 175300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 75 | 20250305 | 175200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 76 | 20250305 | 175100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 77 | 20250305 | 175000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 78 | 20250305 | 174900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 79 | 20250305 | 174800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 80 | 20250305 | 174700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 81 | 20250305 | 174600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 82 | 20250305 | 174500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 83 | 20250305 | 174400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 84 | 20250305 | 174300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 85 | 20250305 | 174200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 86 | 20250305 | 174100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 87 | 20250305 | 174000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 88 | 20250305 | 173900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 89 | 20250305 | 173800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 90 | 20250305 | 173700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 91 | 20250305 | 173600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 92 | 20250305 | 173500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 93 | 20250305 | 173400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 94 | 20250305 | 173300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 95 | 20250305 | 173200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 96 | 20250305 | 173100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 97 | 20250305 | 173000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 98 | 20250305 | 172900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 99 | 20250305 | 172800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 100 | 20250305 | 172700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 101 | 20250305 | 172600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 102 | 20250305 | 172500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 103 | 20250305 | 172400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 104 | 20250305 | 172300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 105 | 20250305 | 172200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 106 | 20250305 | 172100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 107 | 20250305 | 172000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 108 | 20250305 | 171900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 109 | 20250305 | 171800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 110 | 20250305 | 171700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 111 | 20250305 | 171600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 112 | 20250305 | 171500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 113 | 20250305 | 171400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 114 | 20250305 | 171300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 115 | 20250305 | 171200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 116 | 20250305 | 171100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 117 | 20250305 | 171000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 118 | 20250305 | 170900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 119 | 20250305 | 170800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 120 | 20250305 | 170700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 121 | 20250305 | 170600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 122 | 20250305 | 170500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 123 | 20250305 | 170400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 124 | 20250305 | 170300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 125 | 20250305 | 170200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 126 | 20250305 | 170100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 127 | 20250305 | 170000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 128 | 20250305 | 165900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 129 | 20250305 | 165800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 130 | 20250305 | 165700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 131 | 20250305 | 165600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 132 | 20250305 | 165500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 133 | 20250305 | 165400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 134 | 20250305 | 165300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 135 | 20250305 | 165200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 136 | 20250305 | 165100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 137 | 20250305 | 165000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 138 | 20250305 | 164900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 139 | 20250305 | 164800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 140 | 20250305 | 164700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 141 | 20250305 | 164600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 142 | 20250305 | 164500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 143 | 20250305 | 164400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 144 | 20250305 | 164300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 145 | 20250305 | 164200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 146 | 20250305 | 164100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 147 | 20250305 | 164000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 148 | 20250305 | 163900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 149 | 20250305 | 163800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 150 | 20250305 | 163700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 151 | 20250305 | 163600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 152 | 20250305 | 163500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 153 | 20250305 | 163400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 154 | 20250305 | 163300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 155 | 20250305 | 163200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 156 | 20250305 | 163100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 157 | 20250305 | 163000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 158 | 20250305 | 162900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 159 | 20250305 | 162800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 160 | 20250305 | 162700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 161 | 20250305 | 162600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 162 | 20250305 | 162500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 163 | 20250305 | 162400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 164 | 20250305 | 162300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 165 | 20250305 | 162200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 166 | 20250305 | 162100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 167 | 20250305 | 162000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 168 | 20250305 | 161900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 169 | 20250305 | 161800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 170 | 20250305 | 161700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 171 | 20250305 | 161600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 172 | 20250305 | 161500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 173 | 20250305 | 161400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 174 | 20250305 | 161300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 175 | 20250305 | 161200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 176 | 20250305 | 161100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 177 | 20250305 | 161000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 178 | 20250305 | 160900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 179 | 20250305 | 160800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 180 | 20250305 | 160700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 181 | 20250305 | 160600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 182 | 20250305 | 160500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 183 | 20250305 | 160400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20250305 | 160300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20250305 | 160200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20250305 | 160100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20250305 | 160000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20250305 | 155900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20250305 | 155800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20250305 | 155700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20250305 | 155600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20250305 | 155500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20250305 | 155400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 194 | 20250305 | 155300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 195 | 20250305 | 155200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 196 | 20250305 | 155100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 197 | 20250305 | 155000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 198 | 20250305 | 154900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 199 | 20250305 | 154800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 200 | 20250305 | 154700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 201 | 20250305 | 154600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 202 | 20250305 | 154500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 203 | 20250305 | 154400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 204 | 20250305 | 154300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 205 | 20250305 | 154200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 206 | 20250305 | 154100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 207 | 20250305 | 154000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 208 | 20250305 | 153900 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 209 | 20250305 | 153800 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 210 | 20250305 | 153700 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 211 | 20250305 | 153600 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 212 | 20250305 | 153500 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 213 | 20250305 | 153400 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 214 | 20250305 | 153300 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 215 | 20250305 | 153200 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 216 | 20250305 | 153100 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 0 |
| 217 | 20250305 | 153000 | 13253823850 | 122900 | 122900 | 122900 | 122900 | 9636 |
| 218 | 20250305 | 152900 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 219 | 20250305 | 152800 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 220 | 20250305 | 152700 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 221 | 20250305 | 152600 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 222 | 20250305 | 152500 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 223 | 20250305 | 152400 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 224 | 20250305 | 152300 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 225 | 20250305 | 152200 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 226 | 20250305 | 152100 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 227 | 20250305 | 152000 | 12069559450 | 123100 | 123100 | 123100 | 123100 | 0 |
| 228 | 20250305 | 151900 | 12069559450 | 123100 | 122500 | 123100 | 122400 | 191 |
| 229 | 20250305 | 151800 | 12046128050 | 122500 | 122400 | 122500 | 122300 | 644 |
| 230 | 20250305 | 151700 | 11967300800 | 122400 | 122400 | 122500 | 122400 | 658 |
| 231 | 20250305 | 151600 | 11886758200 | 122500 | 122400 | 122600 | 122400 | 518 |
| 232 | 20250305 | 151500 | 11823317300 | 122500 | 122600 | 122600 | 122500 | 870 |
| 233 | 20250305 | 151400 | 11716738900 | 122600 | 122600 | 122600 | 122500 | 626 |
| 234 | 20250305 | 151300 | 11640049300 | 122500 | 122500 | 122600 | 122400 | 879 |
| 235 | 20250305 | 151200 | 11532373600 | 122600 | 122500 | 122600 | 122400 | 537 |
| 236 | 20250305 | 151100 | 11466590200 | 122500 | 122500 | 122600 | 122400 | 1168 |
| 237 | 20250305 | 151000 | 11323500900 | 122500 | 122500 | 122600 | 122400 | 752 |
| 238 | 20250305 | 150900 | 11231369100 | 122400 | 122400 | 122500 | 122300 | 1032 |
| 239 | 20250305 | 150800 | 11105051500 | 122500 | 122400 | 122500 | 122400 | 1508 |
| 240 | 20250305 | 150700 | 10920471400 | 122400 | 122400 | 122500 | 122400 | 125 |
| 241 | 20250305 | 150600 | 10905169900 | 122400 | 122500 | 122500 | 122400 | 81 |
| 242 | 20250305 | 150500 | 10895252800 | 122500 | 122600 | 122800 | 122500 | 432 |
| 243 | 20250305 | 150400 | 10842285300 | 122600 | 122500 | 122600 | 122400 | 575 |
| 244 | 20250305 | 150300 | 10771847800 | 122500 | 122400 | 123100 | 122400 | 608 |
| 245 | 20250305 | 150200 | 10697359800 | 122500 | 122400 | 122700 | 122300 | 798 |
| 246 | 20250305 | 150100 | 10599610900 | 122400 | 122400 | 122700 | 122300 | 793 |
| 247 | 20250305 | 150000 | 10502526800 | 122400 | 122500 | 122800 | 122400 | 577 |
| 248 | 20250305 | 145900 | 10431805700 | 122500 | 122500 | 122700 | 122400 | 681 |
| 249 | 20250305 | 145800 | 10348391300 | 122500 | 122400 | 122600 | 122300 | 1005 |
| 250 | 20250305 | 145700 | 10225359500 | 122500 | 122500 | 122600 | 122400 | 422 |
| 251 | 20250305 | 145600 | 10173682100 | 122300 | 122500 | 122600 | 122300 | 920 |
| 252 | 20250305 | 145500 | 10061094200 | 122500 | 122600 | 122700 | 122400 | 506 |
| 253 | 20250305 | 145400 | 9999067000 | 122500 | 122500 | 122600 | 122300 | 571 |
| 254 | 20250305 | 145300 | 9929149100 | 122500 | 122500 | 122700 | 122300 | 916 |
| 255 | 20250305 | 145200 | 9816975500 | 122500 | 122700 | 122800 | 122500 | 754 |
| 256 | 20250305 | 145100 | 9724528200 | 122700 | 122800 | 122900 | 122700 | 448 |
| 257 | 20250305 | 145000 | 9669514600 | 122800 | 123000 | 123200 | 122800 | 574 |
| 258 | 20250305 | 144900 | 9598927600 | 122900 | 123100 | 123300 | 122800 | 486 |
| 259 | 20250305 | 144800 | 9539193500 | 123100 | 123100 | 123100 | 122900 | 165 |
| 260 | 20250305 | 144700 | 9518895200 | 123100 | 123300 | 123300 | 123000 | 134 |
| 261 | 20250305 | 144600 | 9502400000 | 123300 | 123100 | 123400 | 123100 | 152 |
| 262 | 20250305 | 144500 | 9483670300 | 123200 | 123000 | 123400 | 123000 | 525 |
| 263 | 20250305 | 144400 | 9418962600 | 123000 | 123000 | 123100 | 123000 | 91 |
| 264 | 20250305 | 144300 | 9407761900 | 123100 | 123100 | 123200 | 122900 | 143 |
| 265 | 20250305 | 144200 | 9390158700 | 123100 | 123200 | 123200 | 123100 | 237 |
| 266 | 20250305 | 144100 | 9360978250 | 123200 | 123150 | 123200 | 123100 | 260 |
| 267 | 20250305 | 144000 | 9328968400 | 123200 | 122950 | 123200 | 122900 | 242 |
| 268 | 20250305 | 143900 | 9299201200 | 123000 | 123000 | 123100 | 123000 | 92 |
| 269 | 20250305 | 143800 | 9287882150 | 123000 | 123000 | 123100 | 123000 | 85 |
| 270 | 20250305 | 143700 | 9277419250 | 123100 | 123000 | 123100 | 122900 | 81 |
| 271 | 20250305 | 143600 | 9267456650 | 123000 | 123200 | 123200 | 122900 | 111 |
| 272 | 20250305 | 143500 | 9253801100 | 122800 | 123000 | 123100 | 122800 | 380 |
| 273 | 20250305 | 143400 | 9207067300 | 122800 | 122900 | 123000 | 122800 | 208 |
| 274 | 20250305 | 143300 | 9181504650 | 123000 | 123000 | 123000 | 122900 | 65 |
| 275 | 20250305 | 143200 | 9173510550 | 123000 | 123050 | 123100 | 122800 | 164 |
| 276 | 20250305 | 143100 | 9153333450 | 123100 | 123150 | 123300 | 122800 | 547 |
| 277 | 20250305 | 143000 | 9085984400 | 123200 | 123000 | 123200 | 122900 | 171 |
| 278 | 20250305 | 142900 | 9064946550 | 123000 | 122600 | 123000 | 122600 | 103 |
| 279 | 20250305 | 142800 | 9052284250 | 122700 | 123050 | 123100 | 122700 | 247 |
| 280 | 20250305 | 142700 | 9021937350 | 123100 | 123000 | 123100 | 123000 | 209 |
| 281 | 20250305 | 142600 | 8996220400 | 123100 | 122800 | 123200 | 122800 | 97 |
| 282 | 20250305 | 142500 | 8984281600 | 122800 | 122900 | 123200 | 122800 | 427 |
| 283 | 20250305 | 142400 | 8931760500 | 123000 | 122950 | 123000 | 122900 | 82 |
| 284 | 20250305 | 142300 | 8921676700 | 123000 | 123000 | 123100 | 122800 | 167 |
| 285 | 20250305 | 142200 | 8901141550 | 123050 | 123100 | 123100 | 122900 | 116 |
| 286 | 20250305 | 142100 | 8886870850 | 123100 | 123300 | 123300 | 122900 | 107 |
| 287 | 20250305 | 142000 | 8873690350 | 123200 | 123000 | 123200 | 122900 | 382 |
| 288 | 20250305 | 141900 | 8826663850 | 123000 | 122900 | 123000 | 122800 | 248 |
| 289 | 20250305 | 141800 | 8796178100 | 122950 | 123050 | 123200 | 122800 | 214 |
| 290 | 20250305 | 141700 | 8769858500 | 123200 | 123100 | 123300 | 122900 | 323 |
| 291 | 20250305 | 141600 | 8730114950 | 123200 | 123000 | 123300 | 122800 | 526 |
| 292 | 20250305 | 141500 | 8665346650 | 123100 | 123200 | 123300 | 122900 | 286 |
| 293 | 20250305 | 141400 | 8630142200 | 123150 | 123300 | 123300 | 123000 | 125 |
| 294 | 20250305 | 141300 | 8614741900 | 123200 | 123150 | 123300 | 123100 | 131 |
| 295 | 20250305 | 141200 | 8598599800 | 123200 | 123100 | 123200 | 123000 | 129 |
| 296 | 20250305 | 141100 | 8582716250 | 123100 | 123100 | 123200 | 123000 | 355 |
| 297 | 20250305 | 141000 | 8538996100 | 123000 | 123000 | 123100 | 123000 | 91 |
| 298 | 20250305 | 140900 | 8527796450 | 123100 | 123000 | 123200 | 123000 | 122 |
| 299 | 20250305 | 140800 | 8512778450 | 123100 | 123000 | 123100 | 122900 | 161 |
| 300 | 20250305 | 140700 | 8492968750 | 123000 | 123100 | 123100 | 123000 | 100 |
| 301 | 20250305 | 140600 | 8480660950 | 123000 | 122900 | 123100 | 122900 | 315 |
| 302 | 20250305 | 140500 | 8441900600 | 123000 | 122900 | 123000 | 122900 | 131 |
| 303 | 20250305 | 140400 | 8425788900 | 123000 | 122900 | 123100 | 122900 | 114 |
| 304 | 20250305 | 140300 | 8411767000 | 122900 | 122950 | 123000 | 122800 | 108 |
| 305 | 20250305 | 140200 | 8398488500 | 123000 | 123000 | 123100 | 122800 | 198 |
| 306 | 20250305 | 140100 | 8374134100 | 123000 | 122900 | 123100 | 122700 | 396 |
| 307 | 20250305 | 140000 | 8325432800 | 122900 | 122700 | 123000 | 122700 | 103 |
| 308 | 20250305 | 135900 | 8312782350 | 122900 | 122800 | 123000 | 122700 | 104 |
| 309 | 20250305 | 135800 | 8300001950 | 122900 | 122900 | 123000 | 122800 | 44 |
| 310 | 20250305 | 135700 | 8294594250 | 122800 | 123000 | 123000 | 122800 | 63 |
| 311 | 20250305 | 135600 | 8286850950 | 123000 | 123100 | 123100 | 122700 | 63 |
| 312 | 20250305 | 135500 | 8279104550 | 123100 | 122800 | 123100 | 122800 | 420 |
| 313 | 20250305 | 135400 | 8227492450 | 122800 | 122800 | 122900 | 122800 | 29 |
| 314 | 20250305 | 135300 | 8223930150 | 122900 | 122900 | 122900 | 122700 | 126 |
| 315 | 20250305 | 135200 | 8208457150 | 122900 | 122900 | 123000 | 122700 | 87 |
| 316 | 20250305 | 135100 | 8197764950 | 122900 | 122500 | 123000 | 122500 | 71 |
| 317 | 20250305 | 135000 | 8189042850 | 123100 | 122900 | 123100 | 122500 | 363 |
| 318 | 20250305 | 134900 | 8144445050 | 122800 | 122800 | 122900 | 122800 | 37 |
| 319 | 20250305 | 134800 | 8139899750 | 122800 | 122900 | 123000 | 122600 | 41 |
| 320 | 20250305 | 134700 | 8134864650 | 122900 | 122800 | 123000 | 122600 | 67 |
| 321 | 20250305 | 134600 | 8126635950 | 122900 | 123000 | 123000 | 122600 | 124 |
| 322 | 20250305 | 134500 | 8111401450 | 123000 | 122800 | 123000 | 122600 | 438 |
| 323 | 20250305 | 134400 | 8057586250 | 122900 | 122900 | 122900 | 122700 | 42 |
| 324 | 20250305 | 134300 | 8052427550 | 123000 | 122900 | 123100 | 122700 | 117 |
| 325 | 20250305 | 134200 | 8038050150 | 122700 | 123000 | 123000 | 122700 | 270 |
| 326 | 20250305 | 134100 | 8004868850 | 123000 | 123100 | 123200 | 122900 | 119 |
| 327 | 20250305 | 134000 | 7990225350 | 123100 | 122900 | 123100 | 122800 | 271 |
| 328 | 20250305 | 133900 | 7956889850 | 122800 | 123000 | 123000 | 122800 | 62 |
| 329 | 20250305 | 133800 | 7949266650 | 123000 | 123000 | 123000 | 122900 | 28 |
| 330 | 20250305 | 133700 | 7945823550 | 123200 | 123100 | 123200 | 122800 | 84 |
| 331 | 20250305 | 133600 | 7935491150 | 123100 | 122800 | 123100 | 122800 | 345 |
| 332 | 20250305 | 133500 | 7893077650 | 122800 | 122900 | 122900 | 122800 | 39 |
| 333 | 20250305 | 133400 | 7888286150 | 122900 | 122800 | 122900 | 122800 | 65 |
| 334 | 20250305 | 133300 | 7880299750 | 122900 | 122900 | 122900 | 122800 | 27 |
| 335 | 20250305 | 133200 | 7876982150 | 122900 | 122900 | 122900 | 122800 | 49 |
| 336 | 20250305 | 133100 | 7870961950 | 123000 | 123000 | 123100 | 122800 | 452 |
| 337 | 20250305 | 133000 | 7815361750 | 122950 | 123000 | 123000 | 122900 | 9 |
| 338 | 20250305 | 132900 | 7814255300 | 123000 | 122900 | 123100 | 122900 | 40 |
| 339 | 20250305 | 132800 | 7809335100 | 123200 | 122850 | 123200 | 122850 | 77 |
| 340 | 20250305 | 132700 | 7799864200 | 122800 | 123100 | 123200 | 122800 | 226 |
| 341 | 20250305 | 132600 | 7772064900 | 123100 | 123300 | 123300 | 123000 | 21 |
| 342 | 20250305 | 132500 | 7769479300 | 123000 | 123000 | 123300 | 123000 | 330 |
| 343 | 20250305 | 132400 | 7728840850 | 123000 | 123100 | 123100 | 123000 | 25 |
| 344 | 20250305 | 132300 | 7725765550 | 123100 | 123200 | 123200 | 123000 | 169 |
| 345 | 20250305 | 132200 | 7704960250 | 123200 | 123100 | 123200 | 123100 | 51 |
| 346 | 20250305 | 132100 | 7698679700 | 123200 | 123200 | 123300 | 123000 | 257 |
| 347 | 20250305 | 132000 | 7667023800 | 123200 | 123100 | 123200 | 123000 | 98 |
| 348 | 20250305 | 131900 | 7654959550 | 123100 | 123000 | 123300 | 122800 | 124 |
| 349 | 20250305 | 131800 | 7639703850 | 122900 | 123100 | 123200 | 122900 | 171 |
| 350 | 20250305 | 131700 | 7618669750 | 123100 | 123200 | 123200 | 122800 | 263 |
| 351 | 20250305 | 131600 | 7586320800 | 123300 | 123200 | 123300 | 122800 | 297 |
| 352 | 20250305 | 131500 | 7549770300 | 123200 | 123100 | 123200 | 123000 | 245 |
| 353 | 20250305 | 131400 | 7519593200 | 123100 | 123000 | 123200 | 122900 | 57 |
| 354 | 20250305 | 131300 | 7512579250 | 123000 | 123000 | 123000 | 122500 | 496 |
| 355 | 20250305 | 131200 | 7451729850 | 123000 | 123100 | 123100 | 122900 | 50 |
| 356 | 20250305 | 131100 | 7445578200 | 123100 | 123200 | 123200 | 122900 | 110 |
| 357 | 20250305 | 131000 | 7432037800 | 123100 | 123100 | 123200 | 122900 | 296 |
| 358 | 20250305 | 130900 | 7395614200 | 123100 | 123100 | 123100 | 123000 | 71 |
| 359 | 20250305 | 130800 | 7386880650 | 123000 | 123100 | 123100 | 123000 | 46 |
| 360 | 20250305 | 130700 | 7381219350 | 123100 | 123200 | 123200 | 123000 | 36 |
| 361 | 20250305 | 130600 | 7376785350 | 123200 | 123150 | 123300 | 123000 | 482 |
| 362 | 20250305 | 130500 | 7317433000 | 123100 | 123150 | 123150 | 123100 | 14 |
| 363 | 20250305 | 130400 | 7315709550 | 123100 | 123100 | 123150 | 123100 | 34 |
| 364 | 20250305 | 130300 | 7311522800 | 123100 | 123100 | 123150 | 123100 | 23 |
| 365 | 20250305 | 130200 | 7308691400 | 123200 | 123200 | 123200 | 123100 | 14 |
| 366 | 20250305 | 130100 | 7306967400 | 123200 | 123100 | 123300 | 123000 | 347 |
| 367 | 20250305 | 130000 | 7264239650 | 123100 | 123000 | 123100 | 123000 | 36 |
| 368 | 20250305 | 125900 | 7259809850 | 123000 | 123100 | 123100 | 123000 | 30 |
| 369 | 20250305 | 125800 | 7256118350 | 123100 | 123100 | 123200 | 123000 | 114 |
| 370 | 20250305 | 125700 | 7242085600 | 123000 | 123100 | 123100 | 123000 | 33 |
| 371 | 20250305 | 125600 | 7238025100 | 123100 | 123100 | 123100 | 123000 | 14 |
| 372 | 20250305 | 125500 | 7236302200 | 123000 | 122900 | 123300 | 122800 | 405 |
| 373 | 20250305 | 125400 | 7186461400 | 123000 | 123100 | 123200 | 122900 | 25 |
| 374 | 20250305 | 125300 | 7183383500 | 123100 | 122900 | 123100 | 122900 | 22 |
| 375 | 20250305 | 125200 | 7180677300 | 123200 | 123100 | 123300 | 122800 | 169 |
| 376 | 20250305 | 125100 | 7159891600 | 123100 | 123150 | 123400 | 122900 | 431 |
| 377 | 20250305 | 125000 | 7106820950 | 123100 | 123100 | 123200 | 123100 | 45 |
| 378 | 20250305 | 124900 | 7101281350 | 123200 | 123100 | 123200 | 123100 | 35 |
| 379 | 20250305 | 124800 | 7096969850 | 123100 | 123100 | 123300 | 122900 | 150 |
| 380 | 20250305 | 124700 | 7078497900 | 123100 | 123100 | 123200 | 123100 | 17 |
| 381 | 20250305 | 124600 | 7076404700 | 123200 | 123200 | 123400 | 122900 | 682 |
| 382 | 20250305 | 124500 | 6992465600 | 123000 | 123100 | 123200 | 123000 | 74 |
| 383 | 20250305 | 124400 | 6983355900 | 123000 | 123000 | 123100 | 123000 | 22 |
| 384 | 20250305 | 124300 | 6980648500 | 123000 | 123100 | 123100 | 122800 | 35 |
| 385 | 20250305 | 124200 | 6976345200 | 123200 | 122900 | 123200 | 122800 | 48 |
| 386 | 20250305 | 124100 | 6970436500 | 122900 | 123300 | 123300 | 122800 | 156 |
| 387 | 20250305 | 124000 | 6951264700 | 123300 | 123000 | 123300 | 122800 | 256 |
| 388 | 20250305 | 123900 | 6919763100 | 123000 | 123100 | 123100 | 122900 | 70 |
| 389 | 20250305 | 123800 | 6911152950 | 123200 | 123100 | 123200 | 122900 | 87 |
| 390 | 20250305 | 123700 | 6900444550 | 123100 | 123100 | 123200 | 122900 | 79 |
| 391 | 20250305 | 123600 | 6890728800 | 123000 | 123100 | 123300 | 122800 | 514 |
| 392 | 20250305 | 123500 | 6827490300 | 123000 | 123000 | 123000 | 123000 | 6 |
| 393 | 20250305 | 123400 | 6826752300 | 123100 | 123000 | 123100 | 123000 | 23 |
| 394 | 20250305 | 123300 | 6823922850 | 123000 | 122900 | 123100 | 122900 | 45 |
| 395 | 20250305 | 123200 | 6818388450 | 123000 | 122800 | 123000 | 122800 | 53 |
| 396 | 20250305 | 123100 | 6811873250 | 122800 | 122800 | 123000 | 122600 | 367 |
| 397 | 20250305 | 123000 | 6766780950 | 122700 | 122650 | 122700 | 122600 | 221 |
| 398 | 20250305 | 122900 | 6739669500 | 122600 | 122800 | 122850 | 122600 | 114 |
| 399 | 20250305 | 122800 | 6725673350 | 122800 | 122800 | 122850 | 122800 | 45 |
| 400 | 20250305 | 122700 | 6720146100 | 122800 | 122800 | 122900 | 122700 | 150 |
| 401 | 20250305 | 122600 | 6701723850 | 122700 | 122800 | 122900 | 122600 | 524 |
| 402 | 20250305 | 122500 | 6637398250 | 122800 | 122700 | 122900 | 122700 | 566 |
| 403 | 20250305 | 122400 | 6567895750 | 122700 | 122700 | 122800 | 122700 | 99 |
| 404 | 20250305 | 122300 | 6555742600 | 122700 | 122700 | 122800 | 122700 | 13 |
| 405 | 20250305 | 122200 | 6554147400 | 122700 | 122800 | 122800 | 122700 | 37 |
| 406 | 20250305 | 122100 | 6549605500 | 122700 | 122700 | 122800 | 122700 | 88 |
| 407 | 20250305 | 122000 | 6538801400 | 122800 | 122700 | 122800 | 122700 | 214 |
| 408 | 20250305 | 121900 | 6512527250 | 122700 | 122700 | 122750 | 122700 | 25 |
| 409 | 20250305 | 121800 | 6509459400 | 122700 | 122700 | 122750 | 122700 | 31 |
| 410 | 20250305 | 121700 | 6505654450 | 122700 | 122700 | 122800 | 122700 | 87 |
| 411 | 20250305 | 121600 | 6494976450 | 122800 | 122700 | 122800 | 122700 | 43 |
| 412 | 20250305 | 121500 | 6489697000 | 122700 | 122600 | 122800 | 122500 | 254 |
| 413 | 20250305 | 121400 | 6458552300 | 122600 | 122700 | 122800 | 122400 | 144 |
| 414 | 20250305 | 121300 | 6440895700 | 122700 | 122600 | 122700 | 122600 | 90 |
| 415 | 20250305 | 121200 | 6429853350 | 122600 | 122600 | 122700 | 122600 | 37 |
| 416 | 20250305 | 121100 | 6425314850 | 122600 | 122300 | 122700 | 122300 | 28 |
| 417 | 20250305 | 121000 | 6421885950 | 122800 | 122600 | 122800 | 122300 | 439 |
| 418 | 20250305 | 120900 | 6368093750 | 122700 | 122700 | 122800 | 122500 | 60 |
| 419 | 20250305 | 120800 | 6360729550 | 122700 | 122600 | 122700 | 122500 | 199 |
| 420 | 20250305 | 120700 | 6336323850 | 122600 | 122400 | 122700 | 122400 | 118 |
| 421 | 20250305 | 120600 | 6321850650 | 122400 | 122500 | 122800 | 122200 | 356 |
| 422 | 20250305 | 120500 | 6278240550 | 122400 | 122600 | 122600 | 122400 | 28 |
| 423 | 20250305 | 120400 | 6274811150 | 122500 | 122400 | 122700 | 122300 | 78 |
| 424 | 20250305 | 120300 | 6265257650 | 122300 | 122600 | 122800 | 122300 | 234 |
| 425 | 20250305 | 120200 | 6236586750 | 122500 | 122500 | 122600 | 122400 | 235 |
| 426 | 20250305 | 120100 | 6207792900 | 122500 | 122400 | 122600 | 122200 | 490 |
| 427 | 20250305 | 120000 | 6147802700 | 122300 | 122300 | 122400 | 122100 | 501 |
| 428 | 20250305 | 115900 | 6086554500 | 122300 | 122400 | 122500 | 122300 | 117 |
| 429 | 20250305 | 115800 | 6072234800 | 122500 | 122700 | 122700 | 122400 | 98 |
| 430 | 20250305 | 115700 | 6060220000 | 122600 | 122700 | 122800 | 122600 | 131 |
| 431 | 20250305 | 115600 | 6044143850 | 122700 | 122700 | 122800 | 122700 | 49 |
| 432 | 20250305 | 115500 | 6038129150 | 122700 | 122600 | 122700 | 122600 | 346 |
| 433 | 20250305 | 115400 | 5995679100 | 122600 | 122700 | 122700 | 122600 | 56 |
| 434 | 20250305 | 115300 | 5988809400 | 122600 | 122600 | 122700 | 122600 | 23 |
| 435 | 20250305 | 115200 | 5985989200 | 122600 | 122600 | 122700 | 122600 | 7 |
| 436 | 20250305 | 115100 | 5985130750 | 122600 | 122600 | 122700 | 122600 | 79 |
| 437 | 20250305 | 115000 | 5975442750 | 122700 | 122500 | 122700 | 122500 | 281 |
| 438 | 20250305 | 114900 | 5940988650 | 122550 | 122500 | 122550 | 122500 | 7 |
| 439 | 20250305 | 114800 | 5940131050 | 122500 | 122600 | 122600 | 122500 | 68 |
| 440 | 20250305 | 114700 | 5931796150 | 122500 | 122500 | 122500 | 122500 | 7 |
| 441 | 20250305 | 114600 | 5930938650 | 122500 | 122600 | 122600 | 122400 | 66 |
| 442 | 20250305 | 114500 | 5922852900 | 122600 | 122400 | 122700 | 122400 | 351 |
| 443 | 20250305 | 114400 | 5879831300 | 122500 | 122400 | 122500 | 122400 | 64 |
| 444 | 20250305 | 114300 | 5871993750 | 122500 | 122500 | 122500 | 122400 | 9 |
| 445 | 20250305 | 114200 | 5870891850 | 122400 | 122400 | 122500 | 122400 | 20 |
| 446 | 20250305 | 114100 | 5868443750 | 122400 | 122600 | 122600 | 122400 | 113 |
| 447 | 20250305 | 114000 | 5854598400 | 122700 | 122500 | 122700 | 122500 | 224 |
| 448 | 20250305 | 113900 | 5827137600 | 122500 | 122500 | 122600 | 122500 | 10 |
| 449 | 20250305 | 113800 | 5825912500 | 122600 | 122600 | 122700 | 122600 | 247 |
| 450 | 20250305 | 113700 | 5795626100 | 122600 | 122700 | 122700 | 122600 | 74 |
| 451 | 20250305 | 113600 | 5786548200 | 122700 | 122600 | 122800 | 122600 | 184 |
| 452 | 20250305 | 113500 | 5763966650 | 122600 | 122700 | 122700 | 122600 | 57 |
| 453 | 20250305 | 113400 | 5756974850 | 122600 | 122600 | 122700 | 122600 | 16 |
| 454 | 20250305 | 113300 | 5755012750 | 122600 | 122800 | 122900 | 122600 | 623 |
| 455 | 20250305 | 113200 | 5678547200 | 122800 | 122700 | 122900 | 122700 | 61 |
| 456 | 20250305 | 113100 | 5671054900 | 122900 | 122600 | 122900 | 122600 | 537 |
| 457 | 20250305 | 113000 | 5605145350 | 122600 | 122500 | 122600 | 122500 | 218 |
| 458 | 20250305 | 112900 | 5578436350 | 122500 | 122400 | 122500 | 122400 | 114 |
| 459 | 20250305 | 112800 | 5564477650 | 122400 | 122400 | 122500 | 122400 | 78 |
| 460 | 20250305 | 112700 | 5554923850 | 122400 | 122600 | 122600 | 122400 | 436 |
| 461 | 20250305 | 112600 | 5501507650 | 122600 | 122600 | 122700 | 122600 | 82 |
| 462 | 20250305 | 112500 | 5491448850 | 122600 | 122500 | 122700 | 122500 | 301 |
| 463 | 20250305 | 112400 | 5454545200 | 122500 | 122500 | 122600 | 122500 | 49 |
| 464 | 20250305 | 112300 | 5448540800 | 122500 | 122500 | 122600 | 122500 | 115 |
| 465 | 20250305 | 112200 | 5434447300 | 122500 | 122600 | 122600 | 122400 | 246 |
| 466 | 20250305 | 112100 | 5404292250 | 122600 | 122700 | 122700 | 122500 | 612 |
| 467 | 20250305 | 112000 | 5329276750 | 122700 | 122100 | 122700 | 122100 | 871 |
| 468 | 20250305 | 111900 | 5222671200 | 122200 | 122100 | 122200 | 122100 | 75 |
| 469 | 20250305 | 111800 | 5213508100 | 122100 | 122100 | 122200 | 122100 | 36 |
| 470 | 20250305 | 111700 | 5209110400 | 122100 | 122100 | 122300 | 122100 | 125 |
| 471 | 20250305 | 111600 | 5193836200 | 122100 | 122100 | 122200 | 122000 | 116 |
| 472 | 20250305 | 111500 | 5179670100 | 122100 | 122000 | 122200 | 122000 | 420 |
| 473 | 20250305 | 111400 | 5128399550 | 122000 | 122100 | 122100 | 122000 | 55 |
| 474 | 20250305 | 111300 | 5121685650 | 122000 | 122000 | 122100 | 122000 | 158 |
| 475 | 20250305 | 111200 | 5102408350 | 122100 | 122200 | 122300 | 122100 | 156 |
| 476 | 20250305 | 111100 | 5083348100 | 122200 | 122200 | 122300 | 122200 | 56 |
| 477 | 20250305 | 111000 | 5076501200 | 122200 | 122300 | 122300 | 122000 | 749 |
| 478 | 20250305 | 110900 | 4984978300 | 122300 | 122200 | 122300 | 122100 | 64 |
| 479 | 20250305 | 110800 | 4977160950 | 122100 | 122300 | 122400 | 122100 | 275 |
| 480 | 20250305 | 110700 | 4943544550 | 122300 | 122300 | 122400 | 122300 | 40 |
| 481 | 20250305 | 110600 | 4938651550 | 122300 | 122400 | 122400 | 122200 | 92 |
| 482 | 20250305 | 110500 | 4927396400 | 122300 | 122200 | 122300 | 122100 | 460 |
| 483 | 20250305 | 110400 | 4871171900 | 122200 | 122200 | 122200 | 122200 | 23 |
| 484 | 20250305 | 110300 | 4868361300 | 122200 | 122300 | 122300 | 122200 | 17 |
| 485 | 20250305 | 110200 | 4866283800 | 122200 | 122300 | 122300 | 122100 | 326 |
| 486 | 20250305 | 110100 | 4826437900 | 122400 | 122200 | 122400 | 122200 | 339 |
| 487 | 20250305 | 110000 | 4784958550 | 122300 | 122400 | 122400 | 122300 | 236 |
| 488 | 20250305 | 105900 | 4756094650 | 122300 | 122300 | 122400 | 122200 | 346 |
| 489 | 20250305 | 105800 | 4713773750 | 122300 | 122000 | 122400 | 121800 | 1195 |
| 490 | 20250305 | 105700 | 4567874100 | 122000 | 122200 | 122200 | 122000 | 353 |
| 491 | 20250305 | 105600 | 4524764600 | 122300 | 122200 | 122400 | 122200 | 120 |
| 492 | 20250305 | 105500 | 4510087950 | 122200 | 122400 | 122400 | 122200 | 792 |
| 493 | 20250305 | 105400 | 4413229950 | 122400 | 122300 | 122400 | 122300 | 36 |
| 494 | 20250305 | 105300 | 4408823650 | 122500 | 122400 | 122500 | 122200 | 237 |
| 495 | 20250305 | 105200 | 4379813300 | 122200 | 122300 | 122500 | 122200 | 741 |
| 496 | 20250305 | 105100 | 4289166100 | 122300 | 122600 | 122600 | 122300 | 254 |
| 497 | 20250305 | 105000 | 4258054700 | 122700 | 122400 | 122700 | 122200 | 445 |
| 498 | 20250305 | 104900 | 4203539150 | 122400 | 122300 | 122400 | 122200 | 151 |
| 499 | 20250305 | 104800 | 4185071950 | 122200 | 122400 | 122500 | 122200 | 454 |
| 500 | 20250305 | 104700 | 4129540550 | 122500 | 122400 | 122700 | 122300 | 429 |
| 501 | 20250305 | 104600 | 4076968800 | 122400 | 122400 | 122400 | 122200 | 396 |
| 502 | 20250305 | 104500 | 4028537900 | 122400 | 122200 | 122400 | 122100 | 279 |
| 503 | 20250305 | 104400 | 3994428700 | 122200 | 122200 | 122300 | 122200 | 56 |
| 504 | 20250305 | 104300 | 3987585350 | 122200 | 122150 | 122200 | 122100 | 310 |
| 505 | 20250305 | 104200 | 3949705800 | 122100 | 122200 | 122300 | 122100 | 238 |
| 506 | 20250305 | 104100 | 3920623950 | 122300 | 122200 | 122300 | 122200 | 30 |
| 507 | 20250305 | 104000 | 3916956450 | 122300 | 122000 | 122300 | 122000 | 365 |
| 508 | 20250305 | 103900 | 3872337100 | 122000 | 122100 | 122150 | 122000 | 132 |
| 509 | 20250305 | 103800 | 3856221050 | 122100 | 122100 | 122200 | 122100 | 21 |
| 510 | 20250305 | 103700 | 3853656850 | 122100 | 122300 | 122300 | 122100 | 218 |
| 511 | 20250305 | 103600 | 3827031550 | 122200 | 122000 | 122300 | 122000 | 250 |
| 512 | 20250305 | 103500 | 3796491950 | 121900 | 121800 | 122200 | 121800 | 654 |
| 513 | 20250305 | 103400 | 3716674650 | 121800 | 121800 | 121900 | 121700 | 591 |
| 514 | 20250305 | 103300 | 3644697600 | 121800 | 121800 | 121900 | 121800 | 34 |
| 515 | 20250305 | 103200 | 3640555200 | 121800 | 121900 | 122000 | 121800 | 306 |
| 516 | 20250305 | 103100 | 3603255200 | 122000 | 122000 | 122100 | 121700 | 842 |
| 517 | 20250305 | 103000 | 3500558400 | 122100 | 122400 | 122500 | 122100 | 695 |
| 518 | 20250305 | 102900 | 3415547000 | 122500 | 122500 | 122500 | 122400 | 183 |
| 519 | 20250305 | 102800 | 3393134450 | 122500 | 122500 | 122600 | 122500 | 154 |
| 520 | 20250305 | 102700 | 3374264700 | 122500 | 122500 | 122600 | 122500 | 139 |
| 521 | 20250305 | 102600 | 3357225500 | 122500 | 122400 | 122600 | 122400 | 146 |
| 522 | 20250305 | 102500 | 3339338050 | 122500 | 122400 | 122500 | 122400 | 279 |
| 523 | 20250305 | 102400 | 3305163500 | 122400 | 122400 | 122450 | 122400 | 29 |
| 524 | 20250305 | 102300 | 3301613850 | 122400 | 122800 | 122800 | 122400 | 1115 |
| 525 | 20250305 | 102200 | 3164829750 | 122800 | 122800 | 122900 | 122800 | 68 |
| 526 | 20250305 | 102100 | 3156476700 | 122800 | 122900 | 122900 | 122800 | 65 |
| 527 | 20250305 | 102000 | 3148491900 | 122700 | 122700 | 122900 | 122700 | 203 |
| 528 | 20250305 | 101900 | 3123565800 | 122700 | 122700 | 122800 | 122700 | 46 |
| 529 | 20250305 | 101800 | 3117918300 | 122800 | 122800 | 122800 | 122700 | 375 |
| 530 | 20250305 | 101700 | 3071874650 | 122800 | 122900 | 122900 | 122800 | 29 |
| 531 | 20250305 | 101600 | 3068313350 | 122900 | 122800 | 122900 | 122800 | 61 |
| 532 | 20250305 | 101500 | 3060820150 | 122900 | 122500 | 122900 | 122500 | 317 |
| 533 | 20250305 | 101400 | 3021913850 | 122500 | 122800 | 122800 | 122500 | 282 |
| 534 | 20250305 | 101300 | 2987312650 | 122800 | 122700 | 122900 | 122600 | 97 |
| 535 | 20250305 | 101200 | 2975406900 | 122700 | 122500 | 122900 | 122500 | 81 |
| 536 | 20250305 | 101100 | 2965477650 | 122500 | 122500 | 123000 | 122500 | 266 |
| 537 | 20250305 | 101000 | 2932861350 | 122500 | 123100 | 123200 | 122500 | 1137 |
| 538 | 20250305 | 100900 | 2793141000 | 123100 | 123100 | 123100 | 123100 | 34 |
| 539 | 20250305 | 100800 | 2788955600 | 123100 | 123100 | 123100 | 123100 | 14 |
| 540 | 20250305 | 100700 | 2787232200 | 123200 | 122900 | 123200 | 122900 | 152 |
| 541 | 20250305 | 100600 | 2768533850 | 122900 | 122900 | 123200 | 122900 | 353 |
| 542 | 20250305 | 100500 | 2725091500 | 122900 | 123000 | 123000 | 122900 | 36 |
| 543 | 20250305 | 100400 | 2720665800 | 122900 | 122900 | 123000 | 122900 | 204 |
| 544 | 20250305 | 100300 | 2695589800 | 122900 | 123100 | 123100 | 122800 | 880 |
| 545 | 20250305 | 100200 | 2587357900 | 123100 | 123200 | 123300 | 123100 | 725 |
| 546 | 20250305 | 100100 | 2498079050 | 123200 | 123100 | 123400 | 123100 | 548 |
| 547 | 20250305 | 100000 | 2430523750 | 123100 | 123300 | 123350 | 123100 | 500 |
| 548 | 20250305 | 095900 | 2368904350 | 123300 | 123500 | 123500 | 123300 | 36 |
| 549 | 20250305 | 095800 | 2364461150 | 123400 | 123500 | 123600 | 123200 | 674 |
| 550 | 20250305 | 095700 | 2281262550 | 123500 | 123500 | 123600 | 123500 | 50 |
| 551 | 20250305 | 095600 | 2275085500 | 123600 | 123500 | 123600 | 123500 | 74 |
| 552 | 20250305 | 095500 | 2265940100 | 123500 | 123200 | 123500 | 123200 | 265 |
| 553 | 20250305 | 095400 | 2233237000 | 123300 | 123200 | 123300 | 123200 | 130 |
| 554 | 20250305 | 095300 | 2217210650 | 123200 | 123400 | 123400 | 123200 | 46 |
| 555 | 20250305 | 095200 | 2211538950 | 123000 | 123400 | 123400 | 123000 | 248 |
| 556 | 20250305 | 095100 | 2181020150 | 123000 | 123100 | 123400 | 123000 | 466 |
| 557 | 20250305 | 095000 | 2123610000 | 123100 | 123000 | 123100 | 123000 | 72 |
| 558 | 20250305 | 094900 | 2114749000 | 123100 | 123100 | 123200 | 123000 | 62 |
| 559 | 20250305 | 094800 | 2107116100 | 123100 | 123000 | 123100 | 123000 | 27 |
| 560 | 20250305 | 094700 | 2103793100 | 123100 | 123200 | 123200 | 123000 | 204 |
| 561 | 20250305 | 094600 | 2078683300 | 123200 | 123300 | 123300 | 123000 | 48 |
| 562 | 20250305 | 094500 | 2072770250 | 122900 | 123100 | 123300 | 122800 | 443 |
| 563 | 20250305 | 094400 | 2018301950 | 123000 | 123000 | 123300 | 123000 | 473 |
| 564 | 20250305 | 094300 | 1960052050 | 123100 | 123100 | 123100 | 123000 | 61 |
| 565 | 20250305 | 094200 | 1952545100 | 123100 | 123100 | 123200 | 123000 | 224 |
| 566 | 20250305 | 094100 | 1924969200 | 123200 | 123000 | 123200 | 123000 | 300 |
| 567 | 20250305 | 094000 | 1888034350 | 123100 | 123200 | 123200 | 122800 | 1707 |
| 568 | 20250305 | 093900 | 1678056250 | 123200 | 123300 | 123300 | 123200 | 21 |
| 569 | 20250305 | 093800 | 1675468950 | 123200 | 123300 | 123300 | 123200 | 459 |
| 570 | 20250305 | 093700 | 1618882900 | 123400 | 123300 | 123400 | 123300 | 19 |
| 571 | 20250305 | 093600 | 1616539300 | 123400 | 123600 | 123600 | 123300 | 224 |
| 572 | 20250305 | 093500 | 1588879600 | 123600 | 123500 | 123600 | 123300 | 377 |
| 573 | 20250305 | 093400 | 1542342900 | 123500 | 123600 | 123600 | 123500 | 16 |
| 574 | 20250305 | 093300 | 1540365700 | 123600 | 123600 | 123700 | 123300 | 412 |
| 575 | 20250305 | 093200 | 1489484200 | 123700 | 123400 | 123700 | 123400 | 520 |
| 576 | 20250305 | 093100 | 1425259000 | 123500 | 123500 | 123600 | 123200 | 360 |
| 577 | 20250305 | 093000 | 1380804900 | 123500 | 123300 | 123500 | 123200 | 144 |
| 578 | 20250305 | 092900 | 1363042000 | 123400 | 123300 | 123500 | 123300 | 94 |
| 579 | 20250305 | 092800 | 1351443500 | 123300 | 123400 | 123500 | 123300 | 122 |
| 580 | 20250305 | 092700 | 1336390100 | 123400 | 123200 | 123500 | 123000 | 517 |
| 581 | 20250305 | 092600 | 1272670600 | 123200 | 123000 | 123300 | 123000 | 52 |
| 582 | 20250305 | 092500 | 1266261900 | 123100 | 123100 | 123100 | 122900 | 403 |
| 583 | 20250305 | 092400 | 1216672600 | 123100 | 123200 | 123400 | 123100 | 395 |
| 584 | 20250305 | 092300 | 1168008200 | 123200 | 123100 | 123500 | 123100 | 185 |
| 585 | 20250305 | 092200 | 1145203400 | 123200 | 123200 | 123200 | 123100 | 142 |
| 586 | 20250305 | 092100 | 1127721900 | 123100 | 123300 | 123500 | 123100 | 115 |
| 587 | 20250305 | 092000 | 1113550700 | 123400 | 123200 | 123400 | 123200 | 340 |
| 588 | 20250305 | 091900 | 1071615400 | 123200 | 123300 | 123500 | 123100 | 800 |
| 589 | 20250305 | 091800 | 972925400 | 123300 | 123300 | 123400 | 123200 | 141 |
| 590 | 20250305 | 091700 | 955543800 | 123400 | 123500 | 123500 | 123200 | 85 |
| 591 | 20250305 | 091600 | 945064000 | 123500 | 123600 | 123600 | 123400 | 360 |
| 592 | 20250305 | 091500 | 900622700 | 123600 | 123300 | 123600 | 123200 | 247 |
| 593 | 20250305 | 091400 | 870155900 | 123300 | 123300 | 123400 | 123300 | 99 |
| 594 | 20250305 | 091300 | 857948900 | 123200 | 123500 | 123500 | 123200 | 393 |
| 595 | 20250305 | 091200 | 809482200 | 123600 | 123600 | 123600 | 123400 | 121 |
| 596 | 20250305 | 091100 | 794537200 | 123600 | 123700 | 123800 | 123500 | 134 |
| 597 | 20250305 | 091000 | 777968000 | 123500 | 123500 | 123800 | 123400 | 189 |
| 598 | 20250305 | 090900 | 754635000 | 123500 | 123900 | 123900 | 123400 | 130 |
| 599 | 20250305 | 090800 | 738565700 | 123900 | 123600 | 123900 | 123600 | 115 |
| 600 | 20250305 | 090700 | 724328800 | 123900 | 123500 | 123900 | 123300 | 542 |
| 601 | 20250305 | 090600 | 657295000 | 123500 | 123400 | 123500 | 123000 | 428 |
| 602 | 20250305 | 090500 | 604536000 | 123400 | 123100 | 123500 | 123100 | 183 |
| 603 | 20250305 | 090400 | 581950600 | 123300 | 123400 | 123500 | 123100 | 352 |
| 604 | 20250305 | 090300 | 538523300 | 123500 | 123500 | 123600 | 123100 | 563 |
| 605 | 20250305 | 090200 | 469043300 | 123500 | 123600 | 123900 | 123500 | 205 |
| 606 | 20250305 | 090100 | 443711900 | 124000 | 123600 | 124200 | 123600 | 1903 |
| 607 | 20250305 | 090000 | 207683000 | 123600 | 122800 | 124200 | 122600 | 1675 |