34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 3 | 20250304 | 184000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 4 | 20250304 | 183900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 5 | 20250304 | 183800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 6 | 20250304 | 183700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 7 | 20250304 | 183600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 8 | 20250304 | 183500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 9 | 20250304 | 183400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 10 | 20250304 | 183300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 11 | 20250304 | 183200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 12 | 20250304 | 183100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 13 | 20250304 | 183000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 14 | 20250304 | 182900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 15 | 20250304 | 182800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 16 | 20250304 | 182700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 17 | 20250304 | 182600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 18 | 20250304 | 182500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 19 | 20250304 | 182400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 20 | 20250304 | 182300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 21 | 20250304 | 182200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 22 | 20250304 | 182100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 23 | 20250304 | 182000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 24 | 20250304 | 181900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 25 | 20250304 | 181800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 26 | 20250304 | 181700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 27 | 20250304 | 181600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 28 | 20250304 | 181500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 29 | 20250304 | 181400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 30 | 20250304 | 181300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 31 | 20250304 | 181200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 32 | 20250304 | 181100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 33 | 20250304 | 181000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 34 | 20250304 | 180900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 35 | 20250304 | 180800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 36 | 20250304 | 180700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 37 | 20250304 | 180600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 38 | 20250304 | 180500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 39 | 20250304 | 180400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 40 | 20250304 | 180300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 41 | 20250304 | 180200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 42 | 20250304 | 180100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 43 | 20250304 | 180000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 44 | 20250304 | 175900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 45 | 20250304 | 175800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 46 | 20250304 | 175700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 47 | 20250304 | 175600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 48 | 20250304 | 175500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 49 | 20250304 | 175400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 50 | 20250304 | 175300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 51 | 20250304 | 175200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 52 | 20250304 | 175100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 53 | 20250304 | 175000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 54 | 20250304 | 174900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 55 | 20250304 | 174800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 56 | 20250304 | 174700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 57 | 20250304 | 174600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 58 | 20250304 | 174500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 59 | 20250304 | 174400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 60 | 20250304 | 174300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 61 | 20250304 | 174200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 62 | 20250304 | 174100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 63 | 20250304 | 174000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 64 | 20250304 | 173900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 65 | 20250304 | 173800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 66 | 20250304 | 173700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 67 | 20250304 | 173600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 68 | 20250304 | 173500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 69 | 20250304 | 173400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 70 | 20250304 | 173300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 71 | 20250304 | 173200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 72 | 20250304 | 173100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 73 | 20250304 | 173000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 74 | 20250304 | 172900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 75 | 20250304 | 172800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 76 | 20250304 | 172700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 77 | 20250304 | 172600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 78 | 20250304 | 172500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 79 | 20250304 | 172400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 80 | 20250304 | 172300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 81 | 20250304 | 172200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 82 | 20250304 | 172100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 83 | 20250304 | 172000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 84 | 20250304 | 171900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 85 | 20250304 | 171800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 86 | 20250304 | 171700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 87 | 20250304 | 171600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 88 | 20250304 | 171500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 89 | 20250304 | 171400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 90 | 20250304 | 171300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 91 | 20250304 | 171200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 92 | 20250304 | 171100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 93 | 20250304 | 171000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 94 | 20250304 | 170900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 95 | 20250304 | 170800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 96 | 20250304 | 170700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 97 | 20250304 | 170600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 98 | 20250304 | 170500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 99 | 20250304 | 170400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 100 | 20250304 | 170300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 101 | 20250304 | 170200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 102 | 20250304 | 170100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 103 | 20250304 | 170000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 104 | 20250304 | 165900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 105 | 20250304 | 165800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 106 | 20250304 | 165700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 107 | 20250304 | 165600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 108 | 20250304 | 165500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 109 | 20250304 | 165400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 110 | 20250304 | 165300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 111 | 20250304 | 165200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 112 | 20250304 | 165100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 113 | 20250304 | 165000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 114 | 20250304 | 164900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 115 | 20250304 | 164800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 116 | 20250304 | 164700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 117 | 20250304 | 164600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 118 | 20250304 | 164500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 119 | 20250304 | 164400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 120 | 20250304 | 164300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 121 | 20250304 | 164200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 122 | 20250304 | 164100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 123 | 20250304 | 164000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 124 | 20250304 | 163900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 125 | 20250304 | 163800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 126 | 20250304 | 163700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 127 | 20250304 | 163600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 128 | 20250304 | 163500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 129 | 20250304 | 163400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 130 | 20250304 | 163300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 131 | 20250304 | 163200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 132 | 20250304 | 163100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 133 | 20250304 | 163000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 134 | 20250304 | 162900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 135 | 20250304 | 162800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 136 | 20250304 | 162700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 137 | 20250304 | 162600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 138 | 20250304 | 162500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 139 | 20250304 | 162400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 140 | 20250304 | 162300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 141 | 20250304 | 162200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 142 | 20250304 | 162100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 143 | 20250304 | 162000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 144 | 20250304 | 161900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 145 | 20250304 | 161800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 146 | 20250304 | 161700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 147 | 20250304 | 161600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 148 | 20250304 | 161500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 149 | 20250304 | 161400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 150 | 20250304 | 161300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 151 | 20250304 | 161200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 152 | 20250304 | 161100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 153 | 20250304 | 161000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 154 | 20250304 | 160900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 155 | 20250304 | 160800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 156 | 20250304 | 160700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 157 | 20250304 | 160600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 158 | 20250304 | 160500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 159 | 20250304 | 160400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 160 | 20250304 | 160300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 161 | 20250304 | 160200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 162 | 20250304 | 160100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 163 | 20250304 | 160000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 164 | 20250304 | 155900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 165 | 20250304 | 155800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 166 | 20250304 | 155700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 167 | 20250304 | 155600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 168 | 20250304 | 155500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 169 | 20250304 | 155400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 170 | 20250304 | 155300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 171 | 20250304 | 155200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 172 | 20250304 | 155100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 173 | 20250304 | 155000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 174 | 20250304 | 154900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 175 | 20250304 | 154800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 176 | 20250304 | 154700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 177 | 20250304 | 154600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 178 | 20250304 | 154500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 179 | 20250304 | 154400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 180 | 20250304 | 154300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 181 | 20250304 | 154200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 182 | 20250304 | 154100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 183 | 20250304 | 154000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 184 | 20250304 | 153900 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 185 | 20250304 | 153800 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 186 | 20250304 | 153700 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 187 | 20250304 | 153600 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 188 | 20250304 | 153500 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 189 | 20250304 | 153400 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 190 | 20250304 | 153300 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 191 | 20250304 | 153200 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 192 | 20250304 | 153100 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 0 |
| 193 | 20250304 | 153000 | 72116456150 | 130400 | 130400 | 130400 | 130400 | 18302 |
| 194 | 20250304 | 152900 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 195 | 20250304 | 152800 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 196 | 20250304 | 152700 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 197 | 20250304 | 152600 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 198 | 20250304 | 152500 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 199 | 20250304 | 152400 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 200 | 20250304 | 152300 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 201 | 20250304 | 152200 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 202 | 20250304 | 152100 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 203 | 20250304 | 152000 | 69729875350 | 130200 | 130200 | 130200 | 130200 | 0 |
| 204 | 20250304 | 151900 | 69729875350 | 130200 | 130100 | 130400 | 130100 | 2073 |
| 205 | 20250304 | 151800 | 69459786600 | 130400 | 129900 | 130500 | 129800 | 2543 |
| 206 | 20250304 | 151700 | 69128737400 | 129900 | 129500 | 130000 | 129500 | 2160 |
| 207 | 20250304 | 151600 | 68848501150 | 129600 | 129500 | 129600 | 129500 | 2717 |
| 208 | 20250304 | 151500 | 68496426250 | 129550 | 129600 | 129700 | 129500 | 3426 |
| 209 | 20250304 | 151400 | 68052564900 | 129600 | 129700 | 129700 | 129600 | 3570 |
| 210 | 20250304 | 151300 | 67589730800 | 129700 | 129700 | 129800 | 129600 | 2743 |
| 211 | 20250304 | 151200 | 67233906750 | 129700 | 129800 | 129800 | 129700 | 1313 |
| 212 | 20250304 | 151100 | 67063548250 | 129800 | 129700 | 129900 | 129700 | 1661 |
| 213 | 20250304 | 151000 | 66847956250 | 129800 | 129900 | 130000 | 129800 | 4405 |
| 214 | 20250304 | 150900 | 66275845450 | 130000 | 130000 | 130050 | 129900 | 1166 |
| 215 | 20250304 | 150800 | 66124325300 | 130000 | 130000 | 130100 | 129900 | 2008 |
| 216 | 20250304 | 150700 | 65863308800 | 129900 | 130000 | 130000 | 129900 | 1405 |
| 217 | 20250304 | 150600 | 65680779350 | 130000 | 129900 | 130000 | 129900 | 1240 |
| 218 | 20250304 | 150500 | 65519651900 | 130000 | 130000 | 130000 | 129900 | 1172 |
| 219 | 20250304 | 150400 | 65367342300 | 130000 | 129900 | 130000 | 129900 | 1252 |
| 220 | 20250304 | 150300 | 65204630600 | 129900 | 129900 | 130000 | 129900 | 1412 |
| 221 | 20250304 | 150200 | 65021147850 | 130000 | 130000 | 130200 | 130000 | 1282 |
| 222 | 20250304 | 150100 | 64854475350 | 130000 | 130000 | 130200 | 130000 | 1963 |
| 223 | 20250304 | 150000 | 64599117550 | 130000 | 130000 | 130200 | 130000 | 947 |
| 224 | 20250304 | 145900 | 64475958250 | 130000 | 130100 | 130200 | 130000 | 1107 |
| 225 | 20250304 | 145800 | 64331971050 | 130200 | 130000 | 130300 | 130000 | 1802 |
| 226 | 20250304 | 145700 | 64097598750 | 130000 | 129900 | 130000 | 129900 | 435 |
| 227 | 20250304 | 145600 | 64041074050 | 130000 | 129900 | 130000 | 129900 | 508 |
| 228 | 20250304 | 145500 | 63975061250 | 129900 | 130000 | 130000 | 129900 | 553 |
| 229 | 20250304 | 145400 | 63903212650 | 129900 | 129950 | 130000 | 129900 | 307 |
| 230 | 20250304 | 145300 | 63863325650 | 129950 | 129800 | 130000 | 129700 | 1775 |
| 231 | 20250304 | 145200 | 63632718900 | 129800 | 129700 | 129800 | 129700 | 317 |
| 232 | 20250304 | 145100 | 63591590900 | 129800 | 129600 | 129800 | 129600 | 969 |
| 233 | 20250304 | 145000 | 63465911600 | 129600 | 129600 | 129700 | 129600 | 278 |
| 234 | 20250304 | 144900 | 63429873450 | 129600 | 129700 | 129700 | 129600 | 929 |
| 235 | 20250304 | 144800 | 63309407200 | 129700 | 129700 | 129800 | 129600 | 3007 |
| 236 | 20250304 | 144700 | 62919614100 | 129700 | 129800 | 129800 | 129600 | 1119 |
| 237 | 20250304 | 144600 | 62774487100 | 129800 | 129900 | 130000 | 129800 | 791 |
| 238 | 20250304 | 144500 | 62671751100 | 129900 | 129700 | 130000 | 129700 | 2152 |
| 239 | 20250304 | 144400 | 62392229900 | 129700 | 129700 | 129800 | 129600 | 468 |
| 240 | 20250304 | 144300 | 62331540600 | 129700 | 129800 | 129800 | 129600 | 1098 |
| 241 | 20250304 | 144200 | 62189211800 | 129700 | 129700 | 129800 | 129700 | 442 |
| 242 | 20250304 | 144100 | 62131884000 | 129700 | 129600 | 129800 | 129600 | 908 |
| 243 | 20250304 | 144000 | 62014139600 | 129600 | 129600 | 129700 | 129500 | 299 |
| 244 | 20250304 | 143900 | 61975387700 | 129600 | 129600 | 129700 | 129500 | 1255 |
| 245 | 20250304 | 143800 | 61812742200 | 129700 | 129500 | 129800 | 129500 | 1156 |
| 246 | 20250304 | 143700 | 61662871350 | 129600 | 129600 | 129700 | 129500 | 1002 |
| 247 | 20250304 | 143600 | 61533035100 | 129700 | 129600 | 129700 | 129600 | 400 |
| 248 | 20250304 | 143500 | 61481186600 | 129600 | 129600 | 129700 | 129600 | 764 |
| 249 | 20250304 | 143400 | 61382161500 | 129600 | 129800 | 129800 | 129600 | 627 |
| 250 | 20250304 | 143300 | 61300860600 | 129800 | 129700 | 129800 | 129700 | 284 |
| 251 | 20250304 | 143200 | 61264019500 | 129800 | 129500 | 129800 | 129500 | 592 |
| 252 | 20250304 | 143100 | 61187298700 | 129600 | 129500 | 129600 | 129400 | 1773 |
| 253 | 20250304 | 143000 | 60957726250 | 129500 | 129500 | 129500 | 129400 | 711 |
| 254 | 20250304 | 142900 | 60865718250 | 129400 | 129500 | 129600 | 129400 | 998 |
| 255 | 20250304 | 142800 | 60736507550 | 129500 | 129600 | 129600 | 129500 | 2374 |
| 256 | 20250304 | 142700 | 60428993150 | 129600 | 129800 | 129800 | 129600 | 1568 |
| 257 | 20250304 | 142600 | 60225688200 | 129800 | 129800 | 129800 | 129700 | 452 |
| 258 | 20250304 | 142500 | 60167042400 | 129800 | 129600 | 129800 | 129600 | 480 |
| 259 | 20250304 | 142400 | 60104794200 | 129600 | 129700 | 129800 | 129600 | 763 |
| 260 | 20250304 | 142300 | 60005852500 | 129700 | 129700 | 129800 | 129600 | 562 |
| 261 | 20250304 | 142200 | 59932971800 | 129600 | 129500 | 129700 | 129500 | 511 |
| 262 | 20250304 | 142100 | 59866743100 | 129500 | 129500 | 129600 | 129400 | 766 |
| 263 | 20250304 | 142000 | 59767560850 | 129450 | 129500 | 129600 | 129400 | 707 |
| 264 | 20250304 | 141900 | 59676009000 | 129500 | 129600 | 129600 | 129500 | 854 |
| 265 | 20250304 | 141800 | 59565392650 | 129600 | 129500 | 129600 | 129500 | 824 |
| 266 | 20250304 | 141700 | 59458654250 | 129500 | 129600 | 129600 | 129500 | 1143 |
| 267 | 20250304 | 141600 | 59310585500 | 129600 | 129300 | 129700 | 129300 | 1953 |
| 268 | 20250304 | 141500 | 59057790100 | 129400 | 129300 | 129400 | 129300 | 1103 |
| 269 | 20250304 | 141400 | 58915145350 | 129300 | 129400 | 129500 | 129300 | 2388 |
| 270 | 20250304 | 141300 | 58606185950 | 129400 | 129400 | 129500 | 129400 | 2262 |
| 271 | 20250304 | 141200 | 58313473050 | 129400 | 129500 | 129500 | 129400 | 684 |
| 272 | 20250304 | 141100 | 58224941400 | 129400 | 129500 | 129600 | 129400 | 823 |
| 273 | 20250304 | 141000 | 58118384000 | 129500 | 129500 | 129600 | 129400 | 1118 |
| 274 | 20250304 | 140900 | 57973584800 | 129500 | 129500 | 129500 | 129400 | 899 |
| 275 | 20250304 | 140800 | 57857210700 | 129500 | 129500 | 129600 | 129400 | 2474 |
| 276 | 20250304 | 140700 | 57536877600 | 129600 | 129500 | 129600 | 129500 | 612 |
| 277 | 20250304 | 140600 | 57457620200 | 129500 | 129500 | 129600 | 129500 | 1450 |
| 278 | 20250304 | 140500 | 57269754850 | 129600 | 129500 | 129600 | 129500 | 472 |
| 279 | 20250304 | 140400 | 57208593850 | 129500 | 129450 | 129600 | 129400 | 2763 |
| 280 | 20250304 | 140300 | 56850803850 | 129450 | 129400 | 129500 | 129400 | 1756 |
| 281 | 20250304 | 140200 | 56623556550 | 129400 | 129500 | 129600 | 129400 | 1490 |
| 282 | 20250304 | 140100 | 56430673350 | 129500 | 129500 | 129600 | 129500 | 814 |
| 283 | 20250304 | 140000 | 56325254350 | 129600 | 129700 | 129700 | 129500 | 1178 |
| 284 | 20250304 | 135900 | 56172592050 | 129600 | 129600 | 129700 | 129600 | 351 |
| 285 | 20250304 | 135800 | 56127091550 | 129600 | 129800 | 129800 | 129500 | 838 |
| 286 | 20250304 | 135700 | 56018434150 | 129700 | 129700 | 129800 | 129700 | 1037 |
| 287 | 20250304 | 135600 | 55883860550 | 129700 | 129500 | 129700 | 129400 | 278 |
| 288 | 20250304 | 135500 | 55847850150 | 129500 | 129400 | 129600 | 129300 | 766 |
| 289 | 20250304 | 135400 | 55748746800 | 129400 | 129500 | 129500 | 129300 | 2451 |
| 290 | 20250304 | 135300 | 55431561700 | 129400 | 129500 | 129600 | 129400 | 1131 |
| 291 | 20250304 | 135200 | 55285134550 | 129400 | 129500 | 129600 | 129400 | 1724 |
| 292 | 20250304 | 135100 | 55061895200 | 129500 | 129500 | 129500 | 129400 | 1277 |
| 293 | 20250304 | 135000 | 54896613650 | 129400 | 129500 | 129600 | 129300 | 3803 |
| 294 | 20250304 | 134900 | 54404262450 | 129550 | 129600 | 129600 | 129500 | 560 |
| 295 | 20250304 | 134800 | 54331724900 | 129600 | 129500 | 129600 | 129500 | 1455 |
| 296 | 20250304 | 134700 | 54143231750 | 129500 | 129600 | 129700 | 129500 | 2773 |
| 297 | 20250304 | 134600 | 53783815900 | 129600 | 129500 | 129700 | 129500 | 3488 |
| 298 | 20250304 | 134500 | 53331775750 | 129600 | 130100 | 130100 | 129500 | 9140 |
| 299 | 20250304 | 134400 | 52145166150 | 130100 | 130000 | 130100 | 130000 | 1253 |
| 300 | 20250304 | 134300 | 51982261600 | 130000 | 130100 | 130100 | 130000 | 2652 |
| 301 | 20250304 | 134200 | 51637492550 | 130100 | 130100 | 130200 | 130000 | 4267 |
| 302 | 20250304 | 134100 | 51082674350 | 130100 | 130200 | 130200 | 130100 | 1295 |
| 303 | 20250304 | 134000 | 50914186850 | 130100 | 130300 | 130300 | 130100 | 2330 |
| 304 | 20250304 | 133900 | 50610895850 | 130300 | 130300 | 130300 | 130200 | 2062 |
| 305 | 20250304 | 133800 | 50342417900 | 130200 | 130300 | 130300 | 130200 | 380 |
| 306 | 20250304 | 133700 | 50292922300 | 130300 | 130200 | 130300 | 130200 | 700 |
| 307 | 20250304 | 133600 | 50201762300 | 130200 | 130300 | 130300 | 130200 | 752 |
| 308 | 20250304 | 133500 | 50103841650 | 130200 | 130200 | 130300 | 130200 | 544 |
| 309 | 20250304 | 133400 | 50033009450 | 130200 | 130300 | 130500 | 130200 | 930 |
| 310 | 20250304 | 133300 | 49911834850 | 130500 | 130400 | 130600 | 130200 | 514 |
| 311 | 20250304 | 133200 | 49844821000 | 130400 | 130200 | 130400 | 130200 | 825 |
| 312 | 20250304 | 133100 | 49737323700 | 130300 | 130200 | 130300 | 130100 | 1246 |
| 313 | 20250304 | 133000 | 49575079900 | 130200 | 130300 | 130300 | 130200 | 1294 |
| 314 | 20250304 | 132900 | 49406562000 | 130300 | 130300 | 130300 | 130200 | 558 |
| 315 | 20250304 | 132800 | 49333876850 | 130200 | 130300 | 130300 | 130200 | 519 |
| 316 | 20250304 | 132700 | 49266288750 | 130300 | 130200 | 130300 | 130200 | 342 |
| 317 | 20250304 | 132600 | 49221738150 | 130300 | 130300 | 130300 | 130100 | 1029 |
| 318 | 20250304 | 132500 | 49087755650 | 130300 | 130200 | 130300 | 130200 | 232 |
| 319 | 20250304 | 132400 | 49057542850 | 130200 | 130300 | 130300 | 130200 | 635 |
| 320 | 20250304 | 132300 | 48974860250 | 130300 | 130200 | 130300 | 130200 | 602 |
| 321 | 20250304 | 132200 | 48896471950 | 130200 | 130200 | 130200 | 130100 | 1279 |
| 322 | 20250304 | 132100 | 48729955950 | 130200 | 130050 | 130200 | 130050 | 625 |
| 323 | 20250304 | 132000 | 48648637500 | 130100 | 130100 | 130100 | 130000 | 3309 |
| 324 | 20250304 | 131900 | 48218261200 | 130100 | 130400 | 130500 | 130000 | 9789 |
| 325 | 20250304 | 131800 | 46943471700 | 130400 | 130450 | 130500 | 130400 | 1412 |
| 326 | 20250304 | 131700 | 46759321850 | 130400 | 130400 | 130500 | 130400 | 2159 |
| 327 | 20250304 | 131600 | 46477752650 | 130500 | 130500 | 130500 | 130400 | 459 |
| 328 | 20250304 | 131500 | 46417875500 | 130500 | 130400 | 130500 | 130400 | 245 |
| 329 | 20250304 | 131400 | 46385906700 | 130400 | 130500 | 130500 | 130400 | 1408 |
| 330 | 20250304 | 131300 | 46202273900 | 130500 | 130500 | 130600 | 130400 | 2083 |
| 331 | 20250304 | 131200 | 45930446800 | 130500 | 130700 | 130800 | 130500 | 1626 |
| 332 | 20250304 | 131100 | 45718034700 | 130700 | 130600 | 130800 | 130600 | 422 |
| 333 | 20250304 | 131000 | 45662877200 | 130700 | 130700 | 130700 | 130600 | 436 |
| 334 | 20250304 | 130900 | 45605893900 | 130700 | 130700 | 130800 | 130600 | 317 |
| 335 | 20250304 | 130800 | 45564462900 | 130700 | 130800 | 130800 | 130600 | 522 |
| 336 | 20250304 | 130700 | 45496234800 | 130800 | 130700 | 130800 | 130700 | 315 |
| 337 | 20250304 | 130600 | 45455038500 | 130600 | 130600 | 130700 | 130500 | 476 |
| 338 | 20250304 | 130500 | 45392854100 | 130600 | 130600 | 130600 | 130500 | 1515 |
| 339 | 20250304 | 130400 | 45195077050 | 130600 | 130600 | 130600 | 130500 | 362 |
| 340 | 20250304 | 130300 | 45147810700 | 130600 | 130600 | 130600 | 130500 | 2162 |
| 341 | 20250304 | 130200 | 44865596600 | 130600 | 130800 | 130900 | 130600 | 2605 |
| 342 | 20250304 | 130100 | 44525020200 | 130900 | 130800 | 131000 | 130800 | 758 |
| 343 | 20250304 | 130000 | 44425799200 | 130900 | 130900 | 130900 | 130800 | 492 |
| 344 | 20250304 | 125900 | 44361435500 | 130900 | 130800 | 130900 | 130800 | 266 |
| 345 | 20250304 | 125800 | 44326639800 | 130800 | 131000 | 131000 | 130800 | 973 |
| 346 | 20250304 | 125700 | 44199278800 | 130900 | 131000 | 131100 | 130900 | 439 |
| 347 | 20250304 | 125600 | 44141770550 | 131100 | 131200 | 131300 | 131100 | 909 |
| 348 | 20250304 | 125500 | 44022558050 | 131200 | 131000 | 131200 | 131000 | 1207 |
| 349 | 20250304 | 125400 | 43864266150 | 131100 | 130850 | 131100 | 130800 | 674 |
| 350 | 20250304 | 125300 | 43775997900 | 130800 | 130800 | 130900 | 130700 | 203 |
| 351 | 20250304 | 125200 | 43749443150 | 130800 | 130600 | 130900 | 130600 | 675 |
| 352 | 20250304 | 125100 | 43661200750 | 130600 | 130600 | 130700 | 130500 | 536 |
| 353 | 20250304 | 125000 | 43591195550 | 130600 | 130550 | 130700 | 130500 | 142 |
| 354 | 20250304 | 124900 | 43572651700 | 130550 | 130600 | 130700 | 130500 | 355 |
| 355 | 20250304 | 124800 | 43526294650 | 130600 | 130600 | 130700 | 130500 | 333 |
| 356 | 20250304 | 124700 | 43482810850 | 130600 | 130600 | 130700 | 130500 | 534 |
| 357 | 20250304 | 124600 | 43413076850 | 130500 | 130600 | 130700 | 130500 | 645 |
| 358 | 20250304 | 124500 | 43328841500 | 130600 | 130700 | 130700 | 130600 | 241 |
| 359 | 20250304 | 124400 | 43297354350 | 130700 | 130600 | 130700 | 130500 | 276 |
| 360 | 20250304 | 124300 | 43261320250 | 130500 | 130500 | 130600 | 130500 | 649 |
| 361 | 20250304 | 124200 | 43176609200 | 130600 | 130300 | 130700 | 130300 | 821 |
| 362 | 20250304 | 124100 | 43069511100 | 130300 | 130400 | 130400 | 130200 | 3296 |
| 363 | 20250304 | 124000 | 42639934500 | 130400 | 130700 | 130700 | 130300 | 4569 |
| 364 | 20250304 | 123900 | 42043545200 | 130700 | 130700 | 130800 | 130700 | 1597 |
| 365 | 20250304 | 123800 | 41834790900 | 130800 | 130800 | 130900 | 130700 | 1245 |
| 366 | 20250304 | 123700 | 41671970200 | 130800 | 131100 | 131100 | 130800 | 7172 |
| 367 | 20250304 | 123600 | 40732444200 | 131100 | 131000 | 131100 | 131000 | 1323 |
| 368 | 20250304 | 123500 | 40559112500 | 131100 | 131200 | 131200 | 131000 | 2091 |
| 369 | 20250304 | 123400 | 40284986700 | 131100 | 131200 | 131200 | 131100 | 2091 |
| 370 | 20250304 | 123300 | 40010735900 | 131100 | 131200 | 131300 | 131100 | 789 |
| 371 | 20250304 | 123200 | 39907218950 | 131200 | 131300 | 131300 | 131200 | 100 |
| 372 | 20250304 | 123100 | 39894098500 | 131200 | 131300 | 131300 | 131200 | 215 |
| 373 | 20250304 | 123000 | 39865886700 | 131300 | 131250 | 131300 | 131200 | 639 |
| 374 | 20250304 | 122900 | 39782041150 | 131250 | 131200 | 131250 | 131100 | 976 |
| 375 | 20250304 | 122800 | 39653994650 | 131200 | 131200 | 131200 | 131100 | 292 |
| 376 | 20250304 | 122700 | 39615701950 | 131100 | 131200 | 131200 | 131100 | 391 |
| 377 | 20250304 | 122600 | 39564435450 | 131200 | 131100 | 131200 | 131100 | 94 |
| 378 | 20250304 | 122500 | 39552105850 | 131150 | 131200 | 131200 | 131100 | 237 |
| 379 | 20250304 | 122400 | 39521013200 | 131200 | 131300 | 131300 | 131100 | 1504 |
| 380 | 20250304 | 122300 | 39323695000 | 131300 | 131300 | 131300 | 131200 | 263 |
| 381 | 20250304 | 122200 | 39289171300 | 131300 | 131300 | 131300 | 131200 | 419 |
| 382 | 20250304 | 122100 | 39234157800 | 131200 | 131200 | 131300 | 131100 | 350 |
| 383 | 20250304 | 122000 | 39188235750 | 131200 | 131200 | 131200 | 131100 | 631 |
| 384 | 20250304 | 121900 | 39105459150 | 131200 | 131050 | 131250 | 131000 | 547 |
| 385 | 20250304 | 121800 | 39033748500 | 131100 | 131100 | 131150 | 131000 | 1165 |
| 386 | 20250304 | 121700 | 38881051850 | 131100 | 131200 | 131300 | 131000 | 697 |
| 387 | 20250304 | 121600 | 38789678850 | 131100 | 131200 | 131200 | 131000 | 2453 |
| 388 | 20250304 | 121500 | 38468088450 | 131200 | 131100 | 131300 | 131100 | 1578 |
| 389 | 20250304 | 121400 | 38261069400 | 131100 | 131500 | 131500 | 131100 | 4765 |
| 390 | 20250304 | 121300 | 37635716950 | 131400 | 131500 | 131500 | 131400 | 2123 |
| 391 | 20250304 | 121200 | 37356748250 | 131400 | 131500 | 131500 | 131400 | 318 |
| 392 | 20250304 | 121100 | 37314949550 | 131500 | 131600 | 131600 | 131500 | 1399 |
| 393 | 20250304 | 121000 | 37130935500 | 131600 | 131600 | 131600 | 131500 | 965 |
| 394 | 20250304 | 120900 | 37004001400 | 131500 | 131600 | 131600 | 131500 | 429 |
| 395 | 20250304 | 120800 | 36947587200 | 131600 | 131500 | 131600 | 131400 | 480 |
| 396 | 20250304 | 120700 | 36884473700 | 131500 | 131600 | 131600 | 131500 | 1607 |
| 397 | 20250304 | 120600 | 36673145000 | 131500 | 131500 | 131600 | 131500 | 508 |
| 398 | 20250304 | 120500 | 36606336700 | 131600 | 131500 | 131600 | 131500 | 369 |
| 399 | 20250304 | 120400 | 36557802700 | 131500 | 131600 | 131600 | 131500 | 3853 |
| 400 | 20250304 | 120300 | 36050907800 | 131600 | 131600 | 131700 | 131600 | 257 |
| 401 | 20250304 | 120200 | 36017077800 | 131600 | 131700 | 131800 | 131600 | 2482 |
| 402 | 20250304 | 120100 | 35690202800 | 131700 | 131900 | 131900 | 131700 | 341 |
| 403 | 20250304 | 120000 | 35645259950 | 131800 | 131800 | 131900 | 131700 | 999 |
| 404 | 20250304 | 115900 | 35513611250 | 131800 | 131700 | 131800 | 131700 | 393 |
| 405 | 20250304 | 115800 | 35461828600 | 131800 | 131800 | 131900 | 131700 | 1089 |
| 406 | 20250304 | 115700 | 35318310000 | 131900 | 131850 | 131900 | 131800 | 1017 |
| 407 | 20250304 | 115600 | 35184255000 | 131800 | 132000 | 132000 | 131800 | 1127 |
| 408 | 20250304 | 115500 | 35035628700 | 131900 | 132000 | 132100 | 131900 | 2293 |
| 409 | 20250304 | 115400 | 34732987400 | 132000 | 132200 | 132200 | 132000 | 451 |
| 410 | 20250304 | 115300 | 34673431150 | 132100 | 132100 | 132200 | 132000 | 579 |
| 411 | 20250304 | 115200 | 34596950200 | 132000 | 132200 | 132200 | 132000 | 2175 |
| 412 | 20250304 | 115100 | 34309634700 | 132200 | 132100 | 132200 | 132100 | 473 |
| 413 | 20250304 | 115000 | 34247117700 | 132100 | 132100 | 132200 | 132100 | 408 |
| 414 | 20250304 | 114900 | 34193217300 | 132200 | 132200 | 132300 | 132100 | 549 |
| 415 | 20250304 | 114800 | 34120638800 | 132200 | 132300 | 132300 | 132100 | 579 |
| 416 | 20250304 | 114700 | 34044103800 | 132200 | 132100 | 132350 | 132100 | 760 |
| 417 | 20250304 | 114600 | 33943621250 | 132100 | 132200 | 132300 | 132100 | 1421 |
| 418 | 20250304 | 114500 | 33755733650 | 132200 | 132300 | 132300 | 132200 | 440 |
| 419 | 20250304 | 114400 | 33697557800 | 132300 | 132100 | 132300 | 132100 | 391 |
| 420 | 20250304 | 114300 | 33645861400 | 132100 | 132300 | 132400 | 132100 | 1938 |
| 421 | 20250304 | 114200 | 33389560500 | 132300 | 132500 | 132600 | 132300 | 1711 |
| 422 | 20250304 | 114100 | 33162943800 | 132600 | 132800 | 132800 | 132500 | 1225 |
| 423 | 20250304 | 114000 | 33000483500 | 132800 | 132800 | 132800 | 132700 | 619 |
| 424 | 20250304 | 113900 | 32918316700 | 132800 | 132900 | 132900 | 132700 | 548 |
| 425 | 20250304 | 113800 | 32845551100 | 132900 | 132800 | 133000 | 132800 | 518 |
| 426 | 20250304 | 113700 | 32776731900 | 132800 | 132800 | 132900 | 132800 | 303 |
| 427 | 20250304 | 113600 | 32736469100 | 132800 | 132700 | 132900 | 132600 | 274 |
| 428 | 20250304 | 113500 | 32700096800 | 132600 | 132600 | 132700 | 132600 | 356 |
| 429 | 20250304 | 113400 | 32652882150 | 132600 | 132600 | 132700 | 132500 | 372 |
| 430 | 20250304 | 113300 | 32603565500 | 132600 | 132600 | 132700 | 132500 | 251 |
| 431 | 20250304 | 113200 | 32570292000 | 132500 | 132500 | 132700 | 132500 | 164 |
| 432 | 20250304 | 113100 | 32548542600 | 132600 | 132700 | 132700 | 132500 | 1323 |
| 433 | 20250304 | 113000 | 32373088800 | 132700 | 132700 | 132700 | 132600 | 397 |
| 434 | 20250304 | 112900 | 32320427600 | 132700 | 132700 | 132700 | 132600 | 778 |
| 435 | 20250304 | 112800 | 32217206100 | 132600 | 132600 | 132900 | 132500 | 607 |
| 436 | 20250304 | 112700 | 32136661900 | 132700 | 132500 | 132700 | 132400 | 432 |
| 437 | 20250304 | 112600 | 32079384200 | 132500 | 132400 | 132600 | 132400 | 397 |
| 438 | 20250304 | 112500 | 32026796300 | 132400 | 132400 | 132500 | 132400 | 509 |
| 439 | 20250304 | 112400 | 31959396100 | 132300 | 132300 | 132300 | 132200 | 464 |
| 440 | 20250304 | 112300 | 31898012100 | 132300 | 132200 | 132400 | 132200 | 304 |
| 441 | 20250304 | 112200 | 31857789500 | 132300 | 132200 | 132400 | 132200 | 512 |
| 442 | 20250304 | 112100 | 31790063500 | 132200 | 132300 | 132300 | 132100 | 755 |
| 443 | 20250304 | 112000 | 31690239600 | 132300 | 132400 | 132500 | 132300 | 146 |
| 444 | 20250304 | 111900 | 31670911400 | 132300 | 132300 | 132600 | 132300 | 537 |
| 445 | 20250304 | 111800 | 31599832700 | 132400 | 132400 | 132600 | 132400 | 423 |
| 446 | 20250304 | 111700 | 31543792700 | 132500 | 132500 | 132500 | 132300 | 317 |
| 447 | 20250304 | 111600 | 31501811100 | 132400 | 132600 | 132900 | 132400 | 1347 |
| 448 | 20250304 | 111500 | 31323037200 | 132800 | 132500 | 132800 | 132200 | 783 |
| 449 | 20250304 | 111400 | 31219207400 | 132400 | 132300 | 132400 | 132100 | 490 |
| 450 | 20250304 | 111300 | 31154386500 | 132300 | 132000 | 132300 | 132000 | 297 |
| 451 | 20250304 | 111200 | 31115132000 | 132000 | 131800 | 132300 | 131800 | 772 |
| 452 | 20250304 | 111100 | 31013237900 | 131800 | 131800 | 131900 | 131800 | 466 |
| 453 | 20250304 | 111000 | 30951806600 | 131900 | 132100 | 132100 | 131800 | 1260 |
| 454 | 20250304 | 110900 | 30785604900 | 132100 | 132500 | 132600 | 132100 | 810 |
| 455 | 20250304 | 110800 | 30678401800 | 132600 | 132400 | 132600 | 132300 | 478 |
| 456 | 20250304 | 110700 | 30615088500 | 132400 | 131900 | 132500 | 131900 | 812 |
| 457 | 20250304 | 110600 | 30507781100 | 131900 | 131800 | 132000 | 131800 | 276 |
| 458 | 20250304 | 110500 | 30471376900 | 131800 | 131700 | 131900 | 131700 | 1460 |
| 459 | 20250304 | 110400 | 30279015250 | 131700 | 131800 | 132000 | 131700 | 1919 |
| 460 | 20250304 | 110300 | 30026090050 | 131900 | 131700 | 132000 | 131700 | 269 |
| 461 | 20250304 | 110200 | 29990628950 | 131700 | 132000 | 132000 | 131700 | 949 |
| 462 | 20250304 | 110100 | 29865523150 | 131900 | 131700 | 132300 | 131700 | 1191 |
| 463 | 20250304 | 110000 | 29708414850 | 131700 | 131800 | 131900 | 131700 | 1798 |
| 464 | 20250304 | 105900 | 29471450350 | 131800 | 132000 | 132000 | 131800 | 3138 |
| 465 | 20250304 | 105800 | 29057493650 | 132000 | 132150 | 132300 | 131900 | 1767 |
| 466 | 20250304 | 105700 | 28824169550 | 132200 | 132000 | 132400 | 132000 | 1322 |
| 467 | 20250304 | 105600 | 28649599450 | 132000 | 132400 | 132400 | 132000 | 1569 |
| 468 | 20250304 | 105500 | 28442241950 | 132400 | 132700 | 132700 | 132300 | 1014 |
| 469 | 20250304 | 105400 | 28307849700 | 132700 | 132500 | 132900 | 132500 | 1049 |
| 470 | 20250304 | 105300 | 28168723700 | 132600 | 132300 | 132700 | 132300 | 1559 |
| 471 | 20250304 | 105200 | 27962219450 | 132400 | 132100 | 132400 | 132000 | 2168 |
| 472 | 20250304 | 105100 | 27675755400 | 132000 | 132000 | 132100 | 132000 | 954 |
| 473 | 20250304 | 105000 | 27549813650 | 132000 | 132100 | 132200 | 132000 | 1490 |
| 474 | 20250304 | 104900 | 27352992450 | 132100 | 132100 | 132300 | 132000 | 734 |
| 475 | 20250304 | 104800 | 27255996550 | 132100 | 132300 | 132400 | 132000 | 1809 |
| 476 | 20250304 | 104700 | 27017003850 | 132000 | 132100 | 132300 | 132000 | 3231 |
| 477 | 20250304 | 104600 | 26590250750 | 132100 | 132200 | 132300 | 132100 | 776 |
| 478 | 20250304 | 104500 | 26487684750 | 132300 | 132500 | 132500 | 132200 | 1709 |
| 479 | 20250304 | 104400 | 26261569450 | 132400 | 132600 | 132600 | 132400 | 1076 |
| 480 | 20250304 | 104300 | 26119062400 | 132600 | 132400 | 132700 | 132300 | 451 |
| 481 | 20250304 | 104200 | 26059347900 | 132300 | 132300 | 132400 | 132300 | 860 |
| 482 | 20250304 | 104100 | 25945534700 | 132300 | 132700 | 132700 | 132300 | 3792 |
| 483 | 20250304 | 104000 | 25443213300 | 132700 | 132600 | 132700 | 132600 | 1131 |
| 484 | 20250304 | 103900 | 25293240050 | 132600 | 132600 | 132700 | 132600 | 873 |
| 485 | 20250304 | 103800 | 25177455650 | 132600 | 132700 | 132800 | 132600 | 831 |
| 486 | 20250304 | 103700 | 25067209650 | 132700 | 132900 | 132900 | 132700 | 2002 |
| 487 | 20250304 | 103600 | 24801437550 | 132900 | 132900 | 133300 | 132800 | 1177 |
| 488 | 20250304 | 103500 | 24644952050 | 133000 | 132800 | 133050 | 132700 | 2194 |
| 489 | 20250304 | 103400 | 24353533500 | 132800 | 133000 | 133050 | 132800 | 4228 |
| 490 | 20250304 | 103300 | 23791355350 | 133000 | 133250 | 133250 | 133000 | 4126 |
| 491 | 20250304 | 103200 | 23242020800 | 133250 | 133300 | 133350 | 133200 | 1097 |
| 492 | 20250304 | 103100 | 23095815350 | 133350 | 133300 | 133350 | 133300 | 1306 |
| 493 | 20250304 | 103000 | 22921724300 | 133300 | 133400 | 133400 | 133300 | 2086 |
| 494 | 20250304 | 102900 | 22643640300 | 133400 | 133500 | 133500 | 133400 | 2239 |
| 495 | 20250304 | 102800 | 22344941400 | 133500 | 133500 | 133600 | 133400 | 2643 |
| 496 | 20250304 | 102700 | 21992132700 | 133600 | 133500 | 133600 | 133500 | 1268 |
| 497 | 20250304 | 102600 | 21822820600 | 133600 | 133500 | 133800 | 133500 | 1461 |
| 498 | 20250304 | 102500 | 21627688000 | 133500 | 133900 | 134000 | 133500 | 4571 |
| 499 | 20250304 | 102400 | 21016566450 | 133900 | 134000 | 134000 | 133800 | 633 |
| 500 | 20250304 | 102300 | 20931803950 | 134000 | 134000 | 134100 | 133900 | 1408 |
| 501 | 20250304 | 102200 | 20743157650 | 133900 | 133900 | 134000 | 133900 | 304 |
| 502 | 20250304 | 102100 | 20702449450 | 133900 | 133900 | 134000 | 133900 | 635 |
| 503 | 20250304 | 102000 | 20617394750 | 133900 | 134000 | 134100 | 133900 | 711 |
| 504 | 20250304 | 101900 | 20522127250 | 134000 | 134000 | 134400 | 133900 | 618 |
| 505 | 20250304 | 101800 | 20439301750 | 134000 | 134200 | 134200 | 133900 | 1169 |
| 506 | 20250304 | 101700 | 20282644900 | 134200 | 134600 | 134900 | 134100 | 1015 |
| 507 | 20250304 | 101600 | 20146287700 | 134900 | 134600 | 134900 | 134400 | 683 |
| 508 | 20250304 | 101500 | 20054359000 | 134600 | 134200 | 134600 | 134200 | 515 |
| 509 | 20250304 | 101400 | 19985130950 | 134400 | 134500 | 134500 | 134100 | 207 |
| 510 | 20250304 | 101300 | 19957346350 | 134500 | 134300 | 134600 | 134100 | 757 |
| 511 | 20250304 | 101200 | 19855626350 | 134300 | 134400 | 134600 | 134000 | 838 |
| 512 | 20250304 | 101100 | 19743105950 | 134400 | 134000 | 134400 | 133900 | 1651 |
| 513 | 20250304 | 101000 | 19521769650 | 134000 | 133900 | 134000 | 133800 | 2607 |
| 514 | 20250304 | 100900 | 19172771600 | 133900 | 134100 | 134200 | 133900 | 3949 |
| 515 | 20250304 | 100800 | 18643573750 | 134100 | 134100 | 134200 | 134100 | 942 |
| 516 | 20250304 | 100700 | 18517250500 | 134200 | 134200 | 134200 | 134100 | 787 |
| 517 | 20250304 | 100600 | 18411668350 | 134200 | 134400 | 134400 | 134200 | 1476 |
| 518 | 20250304 | 100500 | 18213507450 | 134400 | 134400 | 134400 | 134300 | 543 |
| 519 | 20250304 | 100400 | 18140561850 | 134500 | 134300 | 134600 | 134200 | 877 |
| 520 | 20250304 | 100300 | 18022777450 | 134300 | 134400 | 134600 | 134200 | 2924 |
| 521 | 20250304 | 100200 | 17630102950 | 134400 | 134600 | 134700 | 134400 | 1644 |
| 522 | 20250304 | 100100 | 17408936650 | 134600 | 135300 | 135500 | 134600 | 2162 |
| 523 | 20250304 | 100000 | 17117094350 | 135400 | 135300 | 135500 | 135300 | 191 |
| 524 | 20250304 | 095900 | 17091237800 | 135300 | 135400 | 135400 | 135300 | 217 |
| 525 | 20250304 | 095800 | 17061872900 | 135400 | 135600 | 135600 | 135400 | 722 |
| 526 | 20250304 | 095700 | 16964066150 | 135600 | 135600 | 135700 | 135500 | 249 |
| 527 | 20250304 | 095600 | 16930303050 | 135600 | 135600 | 135700 | 135500 | 198 |
| 528 | 20250304 | 095500 | 16903450150 | 135700 | 135700 | 135700 | 135400 | 1199 |
| 529 | 20250304 | 095400 | 16740894100 | 135700 | 135500 | 135800 | 135500 | 239 |
| 530 | 20250304 | 095300 | 16708464700 | 135700 | 135400 | 135700 | 135400 | 334 |
| 531 | 20250304 | 095200 | 16663206800 | 135400 | 135400 | 135600 | 135300 | 239 |
| 532 | 20250304 | 095100 | 16630830500 | 135400 | 135050 | 135600 | 135000 | 567 |
| 533 | 20250304 | 095000 | 16554120750 | 135000 | 135200 | 135200 | 134900 | 426 |
| 534 | 20250304 | 094900 | 16496592650 | 135100 | 134700 | 135200 | 134700 | 1041 |
| 535 | 20250304 | 094800 | 16356273250 | 134700 | 135200 | 135250 | 134700 | 2110 |
| 536 | 20250304 | 094700 | 16071417150 | 135200 | 135200 | 135300 | 135200 | 566 |
| 537 | 20250304 | 094600 | 15994867850 | 135200 | 135500 | 135500 | 135200 | 271 |
| 538 | 20250304 | 094500 | 15958205750 | 135300 | 135100 | 135500 | 134900 | 731 |
| 539 | 20250304 | 094400 | 15859443750 | 135100 | 135300 | 135400 | 135000 | 1245 |
| 540 | 20250304 | 094300 | 15691196750 | 135200 | 135000 | 135400 | 134800 | 1533 |
| 541 | 20250304 | 094200 | 15484297000 | 135000 | 134700 | 135000 | 134600 | 487 |
| 542 | 20250304 | 094100 | 15418587400 | 134700 | 134800 | 135000 | 134700 | 263 |
| 543 | 20250304 | 094000 | 15383125700 | 134800 | 135000 | 135000 | 134800 | 291 |
| 544 | 20250304 | 093900 | 15343869750 | 135000 | 134600 | 135000 | 134400 | 613 |
| 545 | 20250304 | 093800 | 15261285750 | 134900 | 134400 | 134900 | 134300 | 852 |
| 546 | 20250304 | 093700 | 15146674150 | 134400 | 134500 | 134500 | 134200 | 1914 |
| 547 | 20250304 | 093600 | 14889543400 | 134450 | 134700 | 134900 | 134450 | 3075 |
| 548 | 20250304 | 093500 | 14475648050 | 134700 | 135300 | 135300 | 134700 | 1317 |
| 549 | 20250304 | 093400 | 14297904350 | 135300 | 135800 | 135900 | 135200 | 717 |
| 550 | 20250304 | 093300 | 14200721750 | 135700 | 134900 | 135800 | 134900 | 443 |
| 551 | 20250304 | 093200 | 14140720550 | 134900 | 135100 | 135400 | 134500 | 3911 |
| 552 | 20250304 | 093100 | 13613202650 | 135100 | 135200 | 135500 | 135100 | 1398 |
| 553 | 20250304 | 093000 | 13424204450 | 135300 | 135200 | 135300 | 135100 | 906 |
| 554 | 20250304 | 092900 | 13301737150 | 135200 | 135100 | 135200 | 135100 | 620 |
| 555 | 20250304 | 092800 | 13217946500 | 135100 | 135100 | 135200 | 135000 | 978 |
| 556 | 20250304 | 092700 | 13085887750 | 135200 | 135600 | 135600 | 135000 | 1742 |
| 557 | 20250304 | 092600 | 12850522700 | 135550 | 135200 | 135700 | 135200 | 308 |
| 558 | 20250304 | 092500 | 12808786050 | 135200 | 135000 | 135600 | 134900 | 769 |
| 559 | 20250304 | 092400 | 12704912650 | 135000 | 135900 | 135900 | 134900 | 2753 |
| 560 | 20250304 | 092300 | 12332343850 | 135900 | 136200 | 136200 | 135900 | 1182 |
| 561 | 20250304 | 092200 | 12171562650 | 136100 | 135900 | 136400 | 135800 | 2141 |
| 562 | 20250304 | 092100 | 11880151650 | 135900 | 135700 | 135900 | 135600 | 2014 |
| 563 | 20250304 | 092000 | 11606850000 | 135800 | 135800 | 136000 | 135600 | 1590 |
| 564 | 20250304 | 091900 | 11390978800 | 135900 | 135200 | 135900 | 135100 | 1598 |
| 565 | 20250304 | 091800 | 11174281350 | 135300 | 134900 | 135300 | 134700 | 1127 |
| 566 | 20250304 | 091700 | 11022186150 | 135000 | 134400 | 135000 | 134200 | 2070 |
| 567 | 20250304 | 091600 | 10743367300 | 134200 | 134100 | 134500 | 133700 | 5580 |
| 568 | 20250304 | 091500 | 9995613900 | 134000 | 134600 | 134700 | 134000 | 4136 |
| 569 | 20250304 | 091400 | 9440243550 | 134400 | 134700 | 135000 | 134200 | 1678 |
| 570 | 20250304 | 091300 | 9214462900 | 134800 | 134200 | 135100 | 134000 | 2407 |
| 571 | 20250304 | 091200 | 8890532350 | 134100 | 133800 | 134300 | 133800 | 1710 |
| 572 | 20250304 | 091100 | 8661439900 | 133900 | 133900 | 134400 | 133700 | 3060 |
| 573 | 20250304 | 091000 | 8251630600 | 134000 | 133800 | 134200 | 133600 | 2529 |
| 574 | 20250304 | 090900 | 7913313000 | 133800 | 134100 | 134400 | 133800 | 4846 |
| 575 | 20250304 | 090800 | 7263728750 | 134400 | 133600 | 134700 | 133500 | 3242 |
| 576 | 20250304 | 090700 | 6830320700 | 133500 | 134500 | 135000 | 133300 | 7773 |
| 577 | 20250304 | 090600 | 5787702700 | 134400 | 134700 | 134800 | 134300 | 3989 |
| 578 | 20250304 | 090500 | 5250733850 | 134700 | 134800 | 135400 | 134700 | 2937 |
| 579 | 20250304 | 090400 | 4854408250 | 134700 | 134500 | 134900 | 133500 | 7965 |
| 580 | 20250304 | 090300 | 3788080100 | 134000 | 135600 | 135700 | 134000 | 8602 |
| 581 | 20250304 | 090200 | 2628075900 | 135800 | 136000 | 137800 | 135600 | 5108 |
| 582 | 20250304 | 090100 | 1933897300 | 137800 | 136000 | 137800 | 135400 | 4734 |
| 583 | 20250304 | 090000 | 1291417700 | 136100 | 138700 | 138700 | 135900 | 9322 |