34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 3 | 20250307 | 184100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20250307 | 184000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20250307 | 183900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20250307 | 183800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20250307 | 183700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20250307 | 183600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20250307 | 183500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20250307 | 183400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20250307 | 183300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20250307 | 183200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20250307 | 183100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20250307 | 183000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20250307 | 182900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20250307 | 182800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20250307 | 182700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20250307 | 182600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20250307 | 182500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20250307 | 182400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20250307 | 182300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20250307 | 182200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20250307 | 182100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20250307 | 182000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20250307 | 181900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20250307 | 181800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20250307 | 181700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20250307 | 181600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20250307 | 181500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20250307 | 181400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20250307 | 181300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20250307 | 181200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 33 | 20250307 | 181100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20250307 | 181000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20250307 | 180900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20250307 | 180800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20250307 | 180700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20250307 | 180600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20250307 | 180500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20250307 | 180400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20250307 | 180300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20250307 | 180200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20250307 | 180100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20250307 | 180000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20250307 | 175900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20250307 | 175800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20250307 | 175700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20250307 | 175600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20250307 | 175500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20250307 | 175400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20250307 | 175300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20250307 | 175200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20250307 | 175100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20250307 | 175000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20250307 | 174900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20250307 | 174800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20250307 | 174700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20250307 | 174600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20250307 | 174500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20250307 | 174400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20250307 | 174300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20250307 | 174200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 63 | 20250307 | 174100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20250307 | 174000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20250307 | 173900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20250307 | 173800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20250307 | 173700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20250307 | 173600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20250307 | 173500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20250307 | 173400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20250307 | 173300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20250307 | 173200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20250307 | 173100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20250307 | 173000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20250307 | 172900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20250307 | 172800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20250307 | 172700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20250307 | 172600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20250307 | 172500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20250307 | 172400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20250307 | 172300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20250307 | 172200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20250307 | 172100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20250307 | 172000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20250307 | 171900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20250307 | 171800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20250307 | 171700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20250307 | 171600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20250307 | 171500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20250307 | 171400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20250307 | 171300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20250307 | 171200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 93 | 20250307 | 171100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20250307 | 171000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20250307 | 170900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20250307 | 170800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20250307 | 170700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20250307 | 170600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20250307 | 170500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20250307 | 170400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20250307 | 170300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20250307 | 170200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20250307 | 170100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20250307 | 170000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20250307 | 165900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20250307 | 165800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20250307 | 165700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20250307 | 165600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20250307 | 165500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20250307 | 165400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20250307 | 165300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20250307 | 165200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20250307 | 165100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20250307 | 165000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20250307 | 164900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20250307 | 164800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20250307 | 164700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20250307 | 164600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20250307 | 164500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20250307 | 164400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20250307 | 164300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20250307 | 164200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 123 | 20250307 | 164100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20250307 | 164000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20250307 | 163900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20250307 | 163800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20250307 | 163700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20250307 | 163600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20250307 | 163500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20250307 | 163400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20250307 | 163300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20250307 | 163200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20250307 | 163100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20250307 | 163000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20250307 | 162900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20250307 | 162800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20250307 | 162700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20250307 | 162600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20250307 | 162500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20250307 | 162400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20250307 | 162300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20250307 | 162200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20250307 | 162100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20250307 | 162000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20250307 | 161900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20250307 | 161800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20250307 | 161700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20250307 | 161600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20250307 | 161500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20250307 | 161400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20250307 | 161300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20250307 | 161200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 153 | 20250307 | 161100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20250307 | 161000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20250307 | 160900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20250307 | 160800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20250307 | 160700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20250307 | 160600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20250307 | 160500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20250307 | 160400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20250307 | 160300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20250307 | 160200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20250307 | 160100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20250307 | 160000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20250307 | 155900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20250307 | 155800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20250307 | 155700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20250307 | 155600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20250307 | 155500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20250307 | 155400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20250307 | 155300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20250307 | 155200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20250307 | 155100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20250307 | 155000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20250307 | 154900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20250307 | 154800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20250307 | 154700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20250307 | 154600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20250307 | 154500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20250307 | 154400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20250307 | 154300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20250307 | 154200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 183 | 20250307 | 154100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20250307 | 154000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20250307 | 153900 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20250307 | 153800 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20250307 | 153700 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20250307 | 153600 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20250307 | 153500 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20250307 | 153400 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20250307 | 153300 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20250307 | 153200 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20250307 | 153100 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20250307 | 153000 | 17322573600 | 160500 | 160500 | 160500 | 160500 | 1152 |
| 195 | 20250307 | 152900 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 196 | 20250307 | 152800 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 197 | 20250307 | 152700 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 198 | 20250307 | 152600 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 199 | 20250307 | 152500 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 200 | 20250307 | 152400 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 201 | 20250307 | 152300 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 202 | 20250307 | 152200 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 203 | 20250307 | 152100 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 204 | 20250307 | 152000 | 17137677600 | 160500 | 160500 | 160500 | 160500 | 0 |
| 205 | 20250307 | 151900 | 17137677600 | 160500 | 160500 | 160500 | 160000 | 244 |
| 206 | 20250307 | 151800 | 17098561100 | 160500 | 160100 | 160500 | 160000 | 229 |
| 207 | 20250307 | 151700 | 17061857800 | 160400 | 160400 | 160400 | 160000 | 205 |
| 208 | 20250307 | 151600 | 17028984800 | 160000 | 160000 | 160400 | 160000 | 161 |
| 209 | 20250307 | 151500 | 17003183400 | 160000 | 159900 | 160400 | 159800 | 140 |
| 210 | 20250307 | 151400 | 16980770400 | 160000 | 159900 | 160400 | 159900 | 131 |
| 211 | 20250307 | 151300 | 16959778300 | 160300 | 160100 | 160400 | 160000 | 142 |
| 212 | 20250307 | 151200 | 16937022100 | 160400 | 159800 | 160400 | 159800 | 121 |
| 213 | 20250307 | 151100 | 16917631200 | 159900 | 160000 | 160400 | 159900 | 140 |
| 214 | 20250307 | 151000 | 16895213000 | 160300 | 159700 | 160400 | 159700 | 152 |
| 215 | 20250307 | 150900 | 16870869700 | 160400 | 160200 | 160400 | 159500 | 174 |
| 216 | 20250307 | 150800 | 16843005400 | 160300 | 159700 | 160300 | 159700 | 135 |
| 217 | 20250307 | 150700 | 16821396200 | 159700 | 159400 | 160100 | 159300 | 75 |
| 218 | 20250307 | 150600 | 16809430500 | 159300 | 160400 | 160400 | 158900 | 257 |
| 219 | 20250307 | 150500 | 16768417500 | 160400 | 160200 | 160400 | 159700 | 176 |
| 220 | 20250307 | 150400 | 16740263400 | 160200 | 160200 | 160400 | 159800 | 127 |
| 221 | 20250307 | 150300 | 16719919900 | 160200 | 159700 | 160400 | 159400 | 87 |
| 222 | 20250307 | 150200 | 16706007100 | 160300 | 159500 | 160500 | 159400 | 154 |
| 223 | 20250307 | 150100 | 16681385000 | 159300 | 160300 | 160400 | 159300 | 263 |
| 224 | 20250307 | 150000 | 16639267100 | 160400 | 160700 | 160800 | 160300 | 125 |
| 225 | 20250307 | 145900 | 16619212500 | 160800 | 160200 | 160800 | 160000 | 383 |
| 226 | 20250307 | 145800 | 16557735400 | 160500 | 160000 | 160500 | 159800 | 143 |
| 227 | 20250307 | 145700 | 16534834000 | 160000 | 160300 | 160700 | 159700 | 335 |
| 228 | 20250307 | 145600 | 16481128300 | 160200 | 160200 | 160500 | 160000 | 145 |
| 229 | 20250307 | 145500 | 16457898000 | 160500 | 160300 | 160500 | 160100 | 225 |
| 230 | 20250307 | 145400 | 16421851500 | 160300 | 160400 | 160700 | 160100 | 155 |
| 231 | 20250307 | 145300 | 16397010600 | 160400 | 160600 | 160700 | 160000 | 214 |
| 232 | 20250307 | 145200 | 16362719300 | 160700 | 160700 | 160800 | 160200 | 205 |
| 233 | 20250307 | 145100 | 16329815300 | 160700 | 160200 | 160800 | 160200 | 148 |
| 234 | 20250307 | 145000 | 16306051000 | 160400 | 160500 | 160800 | 160000 | 249 |
| 235 | 20250307 | 144900 | 16266100700 | 160500 | 160300 | 160500 | 160000 | 280 |
| 236 | 20250307 | 144800 | 16221218700 | 160400 | 160300 | 160500 | 160200 | 141 |
| 237 | 20250307 | 144700 | 16198602200 | 160200 | 160300 | 160500 | 160000 | 277 |
| 238 | 20250307 | 144600 | 16154190900 | 160100 | 160100 | 160500 | 160000 | 194 |
| 239 | 20250307 | 144500 | 16123082100 | 159700 | 160400 | 160500 | 159700 | 266 |
| 240 | 20250307 | 144400 | 16080444500 | 160500 | 160400 | 160500 | 160200 | 223 |
| 241 | 20250307 | 144300 | 16044673200 | 160200 | 160300 | 160500 | 160000 | 199 |
| 242 | 20250307 | 144200 | 16012769500 | 160300 | 160400 | 160500 | 160100 | 221 |
| 243 | 20250307 | 144100 | 15977316800 | 160400 | 160100 | 160500 | 160000 | 244 |
| 244 | 20250307 | 144000 | 15938194000 | 160200 | 159800 | 160200 | 159700 | 167 |
| 245 | 20250307 | 143900 | 15911482000 | 160000 | 159900 | 160200 | 159600 | 194 |
| 246 | 20250307 | 143800 | 15880457000 | 160000 | 159500 | 160000 | 159200 | 205 |
| 247 | 20250307 | 143700 | 15847706900 | 159600 | 159200 | 160300 | 159200 | 285 |
| 248 | 20250307 | 143600 | 15802102700 | 159200 | 160400 | 160500 | 159100 | 4215 |
| 249 | 20250307 | 143500 | 15126984300 | 160400 | 159900 | 160400 | 159800 | 204 |
| 250 | 20250307 | 143400 | 15094334900 | 159900 | 160300 | 160300 | 159800 | 151 |
| 251 | 20250307 | 143300 | 15070181200 | 160300 | 159900 | 160300 | 159800 | 200 |
| 252 | 20250307 | 143200 | 15038173700 | 159900 | 160100 | 160200 | 159700 | 191 |
| 253 | 20250307 | 143100 | 15007615700 | 160100 | 160000 | 160300 | 160000 | 177 |
| 254 | 20250307 | 143000 | 14979265200 | 160000 | 160200 | 160300 | 159800 | 144 |
| 255 | 20250307 | 142900 | 14956208000 | 159600 | 159500 | 160200 | 159300 | 163 |
| 256 | 20250307 | 142800 | 14930176300 | 159500 | 160300 | 160300 | 159400 | 146 |
| 257 | 20250307 | 142700 | 14906831200 | 160300 | 159800 | 160400 | 159700 | 276 |
| 258 | 20250307 | 142600 | 14862631700 | 160200 | 160300 | 160300 | 159500 | 398 |
| 259 | 20250307 | 142500 | 14798979200 | 160300 | 160400 | 160400 | 160100 | 150 |
| 260 | 20250307 | 142400 | 14774943400 | 160100 | 160200 | 160500 | 160100 | 175 |
| 261 | 20250307 | 142300 | 14746895200 | 160200 | 160200 | 160400 | 160000 | 125 |
| 262 | 20250307 | 142200 | 14726873600 | 160100 | 160100 | 160400 | 160100 | 189 |
| 263 | 20250307 | 142100 | 14696581600 | 160200 | 159900 | 160200 | 159800 | 632 |
| 264 | 20250307 | 142000 | 14595436250 | 159900 | 159800 | 159900 | 159600 | 151 |
| 265 | 20250307 | 141900 | 14571308450 | 159700 | 159800 | 160000 | 159700 | 162 |
| 266 | 20250307 | 141800 | 14545401350 | 159800 | 159600 | 160000 | 159600 | 177 |
| 267 | 20250307 | 141700 | 14517119300 | 159600 | 158700 | 160000 | 158200 | 305 |
| 268 | 20250307 | 141600 | 14468493400 | 158600 | 159700 | 160000 | 158600 | 423 |
| 269 | 20250307 | 141500 | 14401038550 | 159800 | 160000 | 160000 | 159800 | 765 |
| 270 | 20250307 | 141400 | 14278668850 | 160000 | 159800 | 160000 | 159700 | 174 |
| 271 | 20250307 | 141300 | 14250854350 | 159800 | 159800 | 160200 | 159700 | 221 |
| 272 | 20250307 | 141200 | 14215516400 | 160000 | 160000 | 160200 | 159800 | 289 |
| 273 | 20250307 | 141100 | 14169287500 | 160100 | 160400 | 160500 | 160100 | 260 |
| 274 | 20250307 | 141000 | 14127609400 | 160400 | 160500 | 160500 | 160000 | 257 |
| 275 | 20250307 | 140900 | 14086419600 | 160500 | 160200 | 160500 | 160200 | 125 |
| 276 | 20250307 | 140800 | 14066373600 | 160200 | 160400 | 160500 | 160100 | 180 |
| 277 | 20250307 | 140700 | 14037495950 | 160350 | 160000 | 160500 | 160000 | 254 |
| 278 | 20250307 | 140600 | 13996762550 | 160100 | 160300 | 160450 | 160000 | 229 |
| 279 | 20250307 | 140500 | 13960074650 | 160400 | 160300 | 160400 | 160000 | 169 |
| 280 | 20250307 | 140400 | 13932985650 | 160200 | 160300 | 160700 | 160200 | 146 |
| 281 | 20250307 | 140300 | 13909546750 | 160300 | 160300 | 160700 | 160200 | 134 |
| 282 | 20250307 | 140200 | 13888046950 | 160300 | 160600 | 160700 | 160300 | 273 |
| 283 | 20250307 | 140100 | 13844230400 | 160600 | 160800 | 160800 | 160300 | 245 |
| 284 | 20250307 | 140000 | 13804907500 | 160700 | 160800 | 160800 | 160400 | 156 |
| 285 | 20250307 | 135900 | 13779841700 | 160800 | 160500 | 160800 | 160500 | 286 |
| 286 | 20250307 | 135800 | 13733905350 | 160600 | 160600 | 160800 | 160500 | 194 |
| 287 | 20250307 | 135700 | 13702741850 | 160700 | 160800 | 161100 | 160700 | 311 |
| 288 | 20250307 | 135600 | 13652699650 | 160800 | 161000 | 161100 | 160800 | 265 |
| 289 | 20250307 | 135500 | 13610057350 | 161000 | 161000 | 161100 | 160800 | 126 |
| 290 | 20250307 | 135400 | 13589778350 | 160900 | 160800 | 161000 | 160700 | 87 |
| 291 | 20250307 | 135300 | 13575777150 | 160800 | 160900 | 161100 | 160800 | 273 |
| 292 | 20250307 | 135200 | 13531835250 | 161000 | 160700 | 161000 | 160700 | 145 |
| 293 | 20250307 | 135100 | 13508498250 | 160800 | 160800 | 161000 | 160700 | 101 |
| 294 | 20250307 | 135000 | 13492245450 | 160900 | 161000 | 161000 | 160600 | 172 |
| 295 | 20250307 | 134900 | 13464570750 | 161000 | 160800 | 161000 | 160700 | 115 |
| 296 | 20250307 | 134800 | 13446067400 | 160800 | 161000 | 161000 | 160600 | 163 |
| 297 | 20250307 | 134700 | 13419846550 | 161000 | 160900 | 161000 | 160600 | 316 |
| 298 | 20250307 | 134600 | 13369001950 | 160900 | 160700 | 160900 | 160600 | 146 |
| 299 | 20250307 | 134500 | 13345522350 | 160700 | 160900 | 161000 | 160500 | 306 |
| 300 | 20250307 | 134400 | 13296361000 | 160900 | 160700 | 161000 | 160600 | 257 |
| 301 | 20250307 | 134300 | 13255048000 | 160700 | 160700 | 161000 | 160600 | 155 |
| 302 | 20250307 | 134200 | 13230122950 | 160700 | 161000 | 161000 | 160500 | 94 |
| 303 | 20250307 | 134100 | 13215016950 | 161000 | 161000 | 161000 | 160500 | 373 |
| 304 | 20250307 | 134000 | 13155029750 | 161000 | 161100 | 161400 | 161000 | 99 |
| 305 | 20250307 | 133900 | 13139079950 | 161100 | 160800 | 161250 | 160800 | 183 |
| 306 | 20250307 | 133800 | 13109598300 | 160800 | 160800 | 161100 | 160800 | 124 |
| 307 | 20250307 | 133700 | 13089637200 | 160800 | 161000 | 161000 | 160800 | 251 |
| 308 | 20250307 | 133600 | 13049230750 | 160950 | 160900 | 161000 | 160700 | 200 |
| 309 | 20250307 | 133500 | 13017049700 | 160900 | 160900 | 161400 | 160700 | 168 |
| 310 | 20250307 | 133400 | 12990003400 | 161000 | 160900 | 161000 | 160800 | 390 |
| 311 | 20250307 | 133300 | 12927269900 | 160900 | 161000 | 161000 | 160900 | 232 |
| 312 | 20250307 | 133200 | 12889921300 | 160900 | 160900 | 161000 | 160700 | 90 |
| 313 | 20250307 | 133100 | 12875438100 | 161000 | 161000 | 161000 | 160900 | 201 |
| 314 | 20250307 | 133000 | 12843081800 | 161000 | 161000 | 161000 | 160800 | 275 |
| 315 | 20250307 | 132900 | 12798814300 | 161000 | 161700 | 161700 | 160700 | 295 |
| 316 | 20250307 | 132800 | 12751234500 | 161700 | 161900 | 162050 | 161700 | 377 |
| 317 | 20250307 | 132700 | 12690210050 | 162000 | 162000 | 162100 | 161900 | 363 |
| 318 | 20250307 | 132600 | 12631388550 | 162000 | 162150 | 162200 | 161900 | 274 |
| 319 | 20250307 | 132500 | 12586978650 | 162200 | 161900 | 162200 | 161900 | 5377 |
| 320 | 20250307 | 132400 | 11715965900 | 161900 | 161800 | 161900 | 161750 | 282 |
| 321 | 20250307 | 132300 | 11670320650 | 161800 | 161800 | 161800 | 161750 | 99 |
| 322 | 20250307 | 132200 | 11654303200 | 161800 | 161800 | 161800 | 161700 | 152 |
| 323 | 20250307 | 132100 | 11629712850 | 161800 | 161800 | 161800 | 161700 | 550 |
| 324 | 20250307 | 132000 | 11540725650 | 161800 | 161700 | 161800 | 161600 | 507 |
| 325 | 20250307 | 131900 | 11458721250 | 161700 | 161700 | 161700 | 161600 | 118 |
| 326 | 20250307 | 131800 | 11439641900 | 161700 | 161700 | 161800 | 161600 | 192 |
| 327 | 20250307 | 131700 | 11408596400 | 161700 | 161700 | 161700 | 161600 | 346 |
| 328 | 20250307 | 131600 | 11352652450 | 161700 | 161700 | 161700 | 161600 | 90 |
| 329 | 20250307 | 131500 | 11338101050 | 161700 | 161600 | 161800 | 161400 | 175 |
| 330 | 20250307 | 131400 | 11309809650 | 161600 | 161700 | 161800 | 161600 | 111 |
| 331 | 20250307 | 131300 | 11291863550 | 161600 | 161700 | 161800 | 161200 | 172 |
| 332 | 20250307 | 131200 | 11264065150 | 161800 | 161700 | 161800 | 161500 | 203 |
| 333 | 20250307 | 131100 | 11231244350 | 161700 | 161700 | 161800 | 161600 | 180 |
| 334 | 20250307 | 131000 | 11202137250 | 161700 | 161800 | 161800 | 161200 | 142 |
| 335 | 20250307 | 130900 | 11179171750 | 161700 | 161800 | 161800 | 161600 | 236 |
| 336 | 20250307 | 130800 | 11141004950 | 161700 | 161600 | 161800 | 161200 | 226 |
| 337 | 20250307 | 130700 | 11104468550 | 161700 | 161700 | 161800 | 161400 | 204 |
| 338 | 20250307 | 130600 | 11071487150 | 161700 | 161500 | 161700 | 161500 | 249 |
| 339 | 20250307 | 130500 | 11031238350 | 161200 | 161800 | 161800 | 161200 | 220 |
| 340 | 20250307 | 130400 | 10995688850 | 161600 | 161600 | 161800 | 161600 | 144 |
| 341 | 20250307 | 130300 | 10972410150 | 161600 | 161800 | 161800 | 161500 | 240 |
| 342 | 20250307 | 130200 | 10933591600 | 161800 | 161700 | 161800 | 161600 | 195 |
| 343 | 20250307 | 130100 | 10902055500 | 161700 | 161700 | 161700 | 161600 | 84 |
| 344 | 20250307 | 130000 | 10888473700 | 161700 | 161700 | 161700 | 161500 | 232 |
| 345 | 20250307 | 125900 | 10850971700 | 161600 | 161800 | 161800 | 161600 | 87 |
| 346 | 20250307 | 125800 | 10836900300 | 161800 | 161800 | 161800 | 161700 | 188 |
| 347 | 20250307 | 125700 | 10806489300 | 161800 | 161500 | 161800 | 161500 | 538 |
| 348 | 20250307 | 125600 | 10719478950 | 161500 | 161500 | 161600 | 161500 | 173 |
| 349 | 20250307 | 125500 | 10691538350 | 161450 | 161400 | 161500 | 161400 | 162 |
| 350 | 20250307 | 125400 | 10665380450 | 161400 | 161400 | 161400 | 161300 | 187 |
| 351 | 20250307 | 125300 | 10635198900 | 161300 | 161200 | 161400 | 161200 | 215 |
| 352 | 20250307 | 125200 | 10600513700 | 161200 | 161000 | 161200 | 161000 | 848 |
| 353 | 20250307 | 125100 | 10463945750 | 161000 | 161000 | 161000 | 161000 | 250 |
| 354 | 20250307 | 125000 | 10423695750 | 161000 | 161000 | 161000 | 160900 | 77 |
| 355 | 20250307 | 124900 | 10411300200 | 161000 | 160900 | 161000 | 160900 | 198 |
| 356 | 20250307 | 124800 | 10379425100 | 160900 | 160900 | 160900 | 160800 | 488 |
| 357 | 20250307 | 124700 | 10300906900 | 160900 | 161000 | 161000 | 160800 | 311 |
| 358 | 20250307 | 124600 | 10250847100 | 161000 | 161000 | 161000 | 160950 | 108 |
| 359 | 20250307 | 124500 | 10233459350 | 161000 | 160900 | 161000 | 160900 | 276 |
| 360 | 20250307 | 124400 | 10189028100 | 160900 | 160900 | 161000 | 160800 | 242 |
| 361 | 20250307 | 124300 | 10150084200 | 160900 | 160900 | 161000 | 160900 | 193 |
| 362 | 20250307 | 124200 | 10119028500 | 160800 | 160600 | 160900 | 160500 | 2025 |
| 363 | 20250307 | 124100 | 9793538100 | 160500 | 160550 | 160600 | 160500 | 231 |
| 364 | 20250307 | 124000 | 9756445800 | 160550 | 160550 | 160600 | 160500 | 135 |
| 365 | 20250307 | 123900 | 9734765400 | 160600 | 160600 | 160600 | 160500 | 199 |
| 366 | 20250307 | 123800 | 9702807300 | 160600 | 160550 | 160600 | 160500 | 132 |
| 367 | 20250307 | 123700 | 9681610850 | 160500 | 160500 | 160500 | 160450 | 240 |
| 368 | 20250307 | 123600 | 9643090950 | 160500 | 160500 | 160500 | 160200 | 146 |
| 369 | 20250307 | 123500 | 9619661150 | 160500 | 160500 | 160500 | 160450 | 87 |
| 370 | 20250307 | 123400 | 9605698550 | 160500 | 160500 | 160500 | 160300 | 99 |
| 371 | 20250307 | 123300 | 9589813700 | 160450 | 160500 | 160500 | 160450 | 376 |
| 372 | 20250307 | 123200 | 9529466050 | 160500 | 160500 | 160500 | 160450 | 79 |
| 373 | 20250307 | 123100 | 9516787200 | 160500 | 160500 | 160600 | 160400 | 293 |
| 374 | 20250307 | 123000 | 9469754800 | 160500 | 160450 | 160500 | 160450 | 182 |
| 375 | 20250307 | 122900 | 9440544250 | 160500 | 160400 | 160500 | 160300 | 162 |
| 376 | 20250307 | 122800 | 9414547400 | 160300 | 160500 | 160500 | 160000 | 173 |
| 377 | 20250307 | 122700 | 9386806950 | 160500 | 160500 | 160500 | 160450 | 193 |
| 378 | 20250307 | 122600 | 9355830750 | 160450 | 160500 | 160500 | 160400 | 85 |
| 379 | 20250307 | 122500 | 9342188800 | 160400 | 160400 | 160500 | 160300 | 173 |
| 380 | 20250307 | 122400 | 9314437150 | 160500 | 160450 | 160500 | 160400 | 135 |
| 381 | 20250307 | 122300 | 9292771150 | 160500 | 160400 | 160500 | 160300 | 68 |
| 382 | 20250307 | 122200 | 9281863850 | 160400 | 160400 | 160500 | 160400 | 92 |
| 383 | 20250307 | 122100 | 9267099850 | 160400 | 160300 | 160500 | 159800 | 164 |
| 384 | 20250307 | 122000 | 9240849550 | 160400 | 160400 | 160500 | 160300 | 150 |
| 385 | 20250307 | 121900 | 9216789250 | 160400 | 160500 | 160500 | 160300 | 141 |
| 386 | 20250307 | 121800 | 9194161150 | 160450 | 160400 | 160500 | 160400 | 124 |
| 387 | 20250307 | 121700 | 9174260450 | 160400 | 160400 | 160500 | 160300 | 223 |
| 388 | 20250307 | 121600 | 9138476150 | 160300 | 160300 | 160500 | 160300 | 86 |
| 389 | 20250307 | 121500 | 9124678750 | 160400 | 160500 | 160500 | 160400 | 122 |
| 390 | 20250307 | 121400 | 9105102200 | 160500 | 160400 | 160500 | 160300 | 181 |
| 391 | 20250307 | 121300 | 9076065800 | 160400 | 160450 | 160500 | 160400 | 121 |
| 392 | 20250307 | 121200 | 9056650700 | 160500 | 160500 | 160500 | 160400 | 76 |
| 393 | 20250307 | 121100 | 9044454250 | 160400 | 160400 | 160500 | 160400 | 124 |
| 394 | 20250307 | 121000 | 9024558300 | 160400 | 160500 | 160500 | 160200 | 81 |
| 395 | 20250307 | 120900 | 9011567400 | 160500 | 160500 | 160500 | 160000 | 134 |
| 396 | 20250307 | 120800 | 8990071050 | 160500 | 160400 | 160500 | 160400 | 81 |
| 397 | 20250307 | 120700 | 8977070850 | 160400 | 160300 | 160500 | 160300 | 216 |
| 398 | 20250307 | 120600 | 8942404950 | 160300 | 160500 | 160600 | 160300 | 820 |
| 399 | 20250307 | 120500 | 8810807700 | 160500 | 160600 | 160600 | 160500 | 98 |
| 400 | 20250307 | 120400 | 8795069400 | 160600 | 160600 | 160600 | 160500 | 153 |
| 401 | 20250307 | 120300 | 8770500900 | 160600 | 160600 | 160600 | 160500 | 153 |
| 402 | 20250307 | 120200 | 8745932000 | 160600 | 160400 | 160600 | 160400 | 395 |
| 403 | 20250307 | 120100 | 8682526900 | 160500 | 160500 | 160500 | 160400 | 218 |
| 404 | 20250307 | 120000 | 8647542550 | 160500 | 160400 | 160500 | 160400 | 93 |
| 405 | 20250307 | 115900 | 8632618550 | 160400 | 160400 | 160400 | 160300 | 141 |
| 406 | 20250307 | 115800 | 8610004500 | 160400 | 160400 | 160400 | 160350 | 72 |
| 407 | 20250307 | 115700 | 8598455850 | 160400 | 160300 | 160500 | 160300 | 210 |
| 408 | 20250307 | 115600 | 8564759550 | 160400 | 160500 | 160500 | 160400 | 95 |
| 409 | 20250307 | 115500 | 8549516750 | 160500 | 160300 | 160500 | 160000 | 540 |
| 410 | 20250307 | 115400 | 8463045050 | 160500 | 160550 | 160600 | 160200 | 256 |
| 411 | 20250307 | 115300 | 8421951600 | 160600 | 160500 | 160700 | 160500 | 463 |
| 412 | 20250307 | 115200 | 8347617000 | 160500 | 160000 | 160500 | 159900 | 2632 |
| 413 | 20250307 | 115100 | 7926221950 | 160000 | 160000 | 160000 | 159950 | 122 |
| 414 | 20250307 | 115000 | 7906702100 | 159950 | 160000 | 160000 | 159950 | 102 |
| 415 | 20250307 | 114900 | 7890382850 | 159950 | 159800 | 160000 | 159700 | 2136 |
| 416 | 20250307 | 114800 | 7548809700 | 159800 | 159800 | 159900 | 159800 | 129 |
| 417 | 20250307 | 114700 | 7528195300 | 159800 | 159800 | 159800 | 159500 | 400 |
| 418 | 20250307 | 114600 | 7464284350 | 159800 | 159700 | 159800 | 159600 | 118 |
| 419 | 20250307 | 114500 | 7445433050 | 159700 | 159600 | 159800 | 159600 | 106 |
| 420 | 20250307 | 114400 | 7428507850 | 159700 | 159700 | 159700 | 159600 | 177 |
| 421 | 20250307 | 114300 | 7400246300 | 159700 | 159800 | 159800 | 159600 | 91 |
| 422 | 20250307 | 114200 | 7385709700 | 159800 | 159700 | 159800 | 159700 | 74 |
| 423 | 20250307 | 114100 | 7373887900 | 159800 | 159800 | 159800 | 159500 | 214 |
| 424 | 20250307 | 114000 | 7339702850 | 159800 | 159600 | 159800 | 159550 | 157 |
| 425 | 20250307 | 113900 | 7314637100 | 159550 | 159550 | 159600 | 159550 | 111 |
| 426 | 20250307 | 113800 | 7296922300 | 159600 | 159700 | 159800 | 159500 | 222 |
| 427 | 20250307 | 113700 | 7261489150 | 159700 | 159500 | 159700 | 159500 | 283 |
| 428 | 20250307 | 113600 | 7216303650 | 159600 | 159700 | 159700 | 159500 | 105 |
| 429 | 20250307 | 113500 | 7199539900 | 159700 | 159700 | 159700 | 159600 | 91 |
| 430 | 20250307 | 113400 | 7185007500 | 159700 | 159700 | 159700 | 159600 | 85 |
| 431 | 20250307 | 113300 | 7171433800 | 159700 | 159700 | 159700 | 159600 | 94 |
| 432 | 20250307 | 113200 | 7156423250 | 159700 | 159600 | 159800 | 159300 | 74 |
| 433 | 20250307 | 113100 | 7144609850 | 159500 | 159600 | 159800 | 159500 | 115 |
| 434 | 20250307 | 113000 | 7126243950 | 159700 | 159700 | 159800 | 159400 | 135 |
| 435 | 20250307 | 112900 | 7104686350 | 159700 | 159500 | 159800 | 159300 | 49 |
| 436 | 20250307 | 112800 | 7096859350 | 159600 | 159900 | 159900 | 159600 | 120 |
| 437 | 20250307 | 112700 | 7077692850 | 159900 | 159300 | 159900 | 159300 | 265 |
| 438 | 20250307 | 112600 | 7035386450 | 159400 | 159400 | 159400 | 159300 | 100 |
| 439 | 20250307 | 112500 | 7019447250 | 159400 | 159300 | 159400 | 159300 | 58 |
| 440 | 20250307 | 112400 | 7010206250 | 159300 | 159200 | 159400 | 159200 | 99 |
| 441 | 20250307 | 112300 | 6994432550 | 159400 | 159400 | 159400 | 159200 | 102 |
| 442 | 20250307 | 112200 | 6978178150 | 159300 | 159250 | 159400 | 159200 | 89 |
| 443 | 20250307 | 112100 | 6963999200 | 159400 | 159300 | 159400 | 159100 | 80 |
| 444 | 20250307 | 112000 | 6951254200 | 159400 | 159100 | 159400 | 158800 | 96 |
| 445 | 20250307 | 111900 | 6935968800 | 159100 | 159300 | 159400 | 158500 | 114 |
| 446 | 20250307 | 111800 | 6917838900 | 159500 | 159800 | 159800 | 158900 | 204 |
| 447 | 20250307 | 111700 | 6885318400 | 159800 | 159700 | 159900 | 159600 | 234 |
| 448 | 20250307 | 111600 | 6847917700 | 159700 | 159600 | 159800 | 159600 | 125 |
| 449 | 20250307 | 111500 | 6827951000 | 159800 | 159800 | 159900 | 159700 | 89 |
| 450 | 20250307 | 111400 | 6813730900 | 159800 | 159700 | 159800 | 159600 | 63 |
| 451 | 20250307 | 111300 | 6803670800 | 159900 | 159700 | 159900 | 159400 | 118 |
| 452 | 20250307 | 111200 | 6784819950 | 159700 | 159500 | 159900 | 159500 | 123 |
| 453 | 20250307 | 111100 | 6765173550 | 159600 | 159900 | 159900 | 159300 | 173 |
| 454 | 20250307 | 111000 | 6737562450 | 159800 | 160000 | 160000 | 159800 | 73 |
| 455 | 20250307 | 110900 | 6725890450 | 160000 | 159900 | 160000 | 159800 | 162 |
| 456 | 20250307 | 110800 | 6699978750 | 159800 | 159900 | 159900 | 159800 | 255 |
| 457 | 20250307 | 110700 | 6659208250 | 159900 | 159900 | 159900 | 159800 | 194 |
| 458 | 20250307 | 110600 | 6628188250 | 159800 | 159900 | 159900 | 159800 | 177 |
| 459 | 20250307 | 110500 | 6599887050 | 159900 | 159850 | 159900 | 159850 | 98 |
| 460 | 20250307 | 110400 | 6584217250 | 159850 | 159800 | 159900 | 159800 | 198 |
| 461 | 20250307 | 110300 | 6552558900 | 159900 | 159900 | 159900 | 159800 | 228 |
| 462 | 20250307 | 110200 | 6516111550 | 159900 | 159700 | 159900 | 159700 | 691 |
| 463 | 20250307 | 110100 | 6405653050 | 159700 | 159700 | 159700 | 159500 | 79 |
| 464 | 20250307 | 110000 | 6393040750 | 159700 | 159650 | 159700 | 159200 | 144 |
| 465 | 20250307 | 105900 | 6370066200 | 159700 | 159600 | 159700 | 159600 | 89 |
| 466 | 20250307 | 105800 | 6355854600 | 159700 | 159800 | 159800 | 159700 | 77 |
| 467 | 20250307 | 105700 | 6343557400 | 159600 | 159600 | 159800 | 159400 | 285 |
| 468 | 20250307 | 105600 | 6298040500 | 159600 | 159600 | 159800 | 159600 | 78 |
| 469 | 20250307 | 105500 | 6285585800 | 159800 | 159800 | 159800 | 159500 | 74 |
| 470 | 20250307 | 105400 | 6273769500 | 159800 | 159700 | 159900 | 159500 | 126 |
| 471 | 20250307 | 105300 | 6253640900 | 159700 | 159800 | 159900 | 159400 | 105 |
| 472 | 20250307 | 105200 | 6236869300 | 159800 | 159800 | 159800 | 159600 | 53 |
| 473 | 20250307 | 105100 | 6228403200 | 159600 | 159500 | 159800 | 159500 | 90 |
| 474 | 20250307 | 105000 | 6214028200 | 159800 | 159800 | 159900 | 159500 | 128 |
| 475 | 20250307 | 104900 | 6193579200 | 159900 | 159700 | 159900 | 159600 | 94 |
| 476 | 20250307 | 104800 | 6178557800 | 159800 | 159700 | 159900 | 159300 | 137 |
| 477 | 20250307 | 104700 | 6156692900 | 159900 | 159700 | 159900 | 159400 | 297 |
| 478 | 20250307 | 104600 | 6109255800 | 159600 | 159700 | 159800 | 159500 | 108 |
| 479 | 20250307 | 104500 | 6092008700 | 159700 | 159600 | 159800 | 159400 | 228 |
| 480 | 20250307 | 104400 | 6055624700 | 159800 | 159900 | 160000 | 159500 | 213 |
| 481 | 20250307 | 104300 | 6021590000 | 159900 | 159800 | 160000 | 159700 | 1498 |
| 482 | 20250307 | 104200 | 5782136700 | 159800 | 159700 | 159800 | 159700 | 227 |
| 483 | 20250307 | 104100 | 5745868000 | 159800 | 159800 | 159800 | 159700 | 220 |
| 484 | 20250307 | 104000 | 5710712800 | 159800 | 159650 | 159800 | 159600 | 1871 |
| 485 | 20250307 | 103900 | 5411884500 | 159700 | 159600 | 159700 | 159500 | 167 |
| 486 | 20250307 | 103800 | 5385229500 | 159600 | 159600 | 159600 | 159500 | 187 |
| 487 | 20250307 | 103700 | 5355385950 | 159600 | 159550 | 159600 | 159550 | 555 |
| 488 | 20250307 | 103600 | 5266809250 | 159600 | 159500 | 159600 | 159400 | 524 |
| 489 | 20250307 | 103500 | 5183228950 | 159500 | 159500 | 159500 | 159400 | 153 |
| 490 | 20250307 | 103400 | 5158835550 | 159450 | 159500 | 159500 | 159400 | 83 |
| 491 | 20250307 | 103300 | 5145597800 | 159400 | 159200 | 159500 | 159200 | 263 |
| 492 | 20250307 | 103200 | 5103674300 | 159400 | 159200 | 159400 | 159000 | 752 |
| 493 | 20250307 | 103100 | 4983947700 | 159200 | 158900 | 159200 | 158900 | 605 |
| 494 | 20250307 | 103000 | 4887711100 | 159000 | 159100 | 159100 | 158800 | 84 |
| 495 | 20250307 | 102900 | 4874354900 | 159100 | 158700 | 159100 | 158600 | 834 |
| 496 | 20250307 | 102800 | 4741822000 | 158800 | 158700 | 158800 | 158600 | 759 |
| 497 | 20250307 | 102700 | 4621321900 | 158700 | 158500 | 158700 | 158500 | 375 |
| 498 | 20250307 | 102600 | 4561840200 | 158500 | 158350 | 158600 | 158350 | 373 |
| 499 | 20250307 | 102500 | 4502717300 | 158400 | 158300 | 158400 | 158300 | 152 |
| 500 | 20250307 | 102400 | 4478642750 | 158400 | 158400 | 158400 | 158200 | 41 |
| 501 | 20250307 | 102300 | 4472152650 | 158400 | 158300 | 158400 | 158200 | 92 |
| 502 | 20250307 | 102200 | 4457586450 | 158400 | 158000 | 158500 | 157900 | 987 |
| 503 | 20250307 | 102100 | 4301360950 | 158200 | 158100 | 158300 | 157900 | 87 |
| 504 | 20250307 | 102000 | 4287600150 | 158100 | 157850 | 158100 | 157800 | 453 |
| 505 | 20250307 | 101900 | 4216035950 | 157900 | 158000 | 158000 | 157800 | 23 |
| 506 | 20250307 | 101800 | 4212404350 | 158000 | 157900 | 158400 | 157500 | 583 |
| 507 | 20250307 | 101700 | 4120279050 | 157900 | 157400 | 158000 | 157400 | 675 |
| 508 | 20250307 | 101600 | 4013841700 | 157250 | 156700 | 157400 | 156600 | 2386 |
| 509 | 20250307 | 101500 | 3639416100 | 156800 | 156700 | 156800 | 156500 | 342 |
| 510 | 20250307 | 101400 | 3585827000 | 156700 | 156600 | 156700 | 156500 | 137 |
| 511 | 20250307 | 101300 | 3564366700 | 156600 | 156600 | 156600 | 156500 | 78 |
| 512 | 20250307 | 101200 | 3552152100 | 156500 | 156600 | 156600 | 156500 | 25 |
| 513 | 20250307 | 101100 | 3548238300 | 156700 | 156600 | 156700 | 156600 | 82 |
| 514 | 20250307 | 101000 | 3535390400 | 156600 | 156500 | 156600 | 156500 | 57 |
| 515 | 20250307 | 100900 | 3526466500 | 156500 | 156500 | 156600 | 156500 | 29 |
| 516 | 20250307 | 100800 | 3521926500 | 156100 | 156600 | 156700 | 156000 | 42 |
| 517 | 20250307 | 100700 | 3515361200 | 156700 | 156500 | 156700 | 155800 | 184 |
| 518 | 20250307 | 100600 | 3486556800 | 156500 | 156200 | 156500 | 156200 | 191 |
| 519 | 20250307 | 100500 | 3456694500 | 155000 | 156300 | 156300 | 154700 | 77 |
| 520 | 20250307 | 100400 | 3444740000 | 156300 | 156200 | 156300 | 156200 | 41 |
| 521 | 20250307 | 100300 | 3438333400 | 156300 | 156800 | 156800 | 156300 | 1379 |
| 522 | 20250307 | 100200 | 3222381300 | 156800 | 156700 | 156800 | 156700 | 47 |
| 523 | 20250307 | 100100 | 3215014100 | 156800 | 156400 | 156800 | 156300 | 1311 |
| 524 | 20250307 | 100000 | 3009781700 | 156400 | 156400 | 156500 | 156200 | 455 |
| 525 | 20250307 | 095900 | 2938629500 | 156400 | 156300 | 156400 | 156200 | 414 |
| 526 | 20250307 | 095800 | 2873921000 | 156300 | 156300 | 156300 | 156250 | 42 |
| 527 | 20250307 | 095700 | 2867356650 | 156300 | 156200 | 156300 | 156150 | 73 |
| 528 | 20250307 | 095600 | 2855953550 | 156200 | 156200 | 156200 | 156150 | 52 |
| 529 | 20250307 | 095500 | 2847831250 | 156200 | 156300 | 156300 | 156100 | 114 |
| 530 | 20250307 | 095400 | 2830030250 | 156300 | 156200 | 156300 | 156100 | 155 |
| 531 | 20250307 | 095300 | 2805818400 | 156150 | 156250 | 156250 | 156150 | 75 |
| 532 | 20250307 | 095200 | 2794103350 | 156250 | 156300 | 156300 | 156250 | 65 |
| 533 | 20250307 | 095100 | 2783944000 | 156200 | 156250 | 156250 | 156000 | 65 |
| 534 | 20250307 | 095000 | 2773795200 | 156100 | 156300 | 156300 | 156100 | 65 |
| 535 | 20250307 | 094900 | 2763638800 | 156300 | 156250 | 156300 | 155900 | 68 |
| 536 | 20250307 | 094800 | 2753014900 | 156300 | 156300 | 156300 | 156200 | 147 |
| 537 | 20250307 | 094700 | 2730042150 | 156250 | 156200 | 156300 | 156150 | 93 |
| 538 | 20250307 | 094600 | 2715511550 | 156200 | 156200 | 156200 | 156150 | 86 |
| 539 | 20250307 | 094500 | 2702078750 | 156100 | 156200 | 156250 | 156000 | 46 |
| 540 | 20250307 | 094400 | 2694898100 | 156300 | 156000 | 156300 | 155900 | 257 |
| 541 | 20250307 | 094300 | 2654793950 | 156000 | 156000 | 156000 | 155950 | 40 |
| 542 | 20250307 | 094200 | 2648554050 | 156000 | 155950 | 156000 | 155900 | 49 |
| 543 | 20250307 | 094100 | 2640910600 | 156000 | 156000 | 156000 | 155800 | 91 |
| 544 | 20250307 | 094000 | 2626715950 | 156000 | 156000 | 156000 | 155900 | 54 |
| 545 | 20250307 | 093900 | 2618292400 | 156000 | 156250 | 156300 | 156000 | 132 |
| 546 | 20250307 | 093800 | 2597676650 | 156200 | 156250 | 156300 | 156100 | 51 |
| 547 | 20250307 | 093700 | 2589709150 | 156300 | 156000 | 156300 | 156000 | 188 |
| 548 | 20250307 | 093600 | 2560349800 | 156000 | 156150 | 156400 | 156000 | 169 |
| 549 | 20250307 | 093500 | 2533953000 | 156200 | 156200 | 156200 | 155700 | 137 |
| 550 | 20250307 | 093400 | 2512568400 | 156200 | 156200 | 156500 | 156000 | 281 |
| 551 | 20250307 | 093300 | 2468660350 | 156200 | 155300 | 156300 | 155100 | 3544 |
| 552 | 20250307 | 093200 | 1916826300 | 155300 | 155400 | 155400 | 155200 | 230 |
| 553 | 20250307 | 093100 | 1881111150 | 155400 | 155300 | 155400 | 155200 | 199 |
| 554 | 20250307 | 093000 | 1850208800 | 155300 | 154800 | 155300 | 154800 | 1448 |
| 555 | 20250307 | 092900 | 1625619450 | 154900 | 154700 | 154900 | 154500 | 306 |
| 556 | 20250307 | 092800 | 1578264650 | 154700 | 154900 | 154900 | 154700 | 77 |
| 557 | 20250307 | 092700 | 1566341450 | 154900 | 154600 | 154900 | 154600 | 658 |
| 558 | 20250307 | 092600 | 1464521950 | 154600 | 154050 | 154600 | 154000 | 374 |
| 559 | 20250307 | 092500 | 1406761500 | 154100 | 154000 | 154300 | 153900 | 174 |
| 560 | 20250307 | 092400 | 1379963100 | 154000 | 154200 | 154300 | 154000 | 41 |
| 561 | 20250307 | 092300 | 1373641650 | 154100 | 154100 | 154400 | 154000 | 62 |
| 562 | 20250307 | 092200 | 1364084050 | 154400 | 154150 | 154400 | 154100 | 48 |
| 563 | 20250307 | 092100 | 1356678000 | 154500 | 154400 | 154500 | 153900 | 256 |
| 564 | 20250307 | 092000 | 1317249450 | 154500 | 154500 | 154500 | 154200 | 25 |
| 565 | 20250307 | 091900 | 1313388850 | 154600 | 154200 | 154600 | 153800 | 293 |
| 566 | 20250307 | 091800 | 1268141550 | 154200 | 154050 | 154300 | 153900 | 202 |
| 567 | 20250307 | 091700 | 1237011100 | 153950 | 153900 | 154200 | 153800 | 319 |
| 568 | 20250307 | 091600 | 1187889850 | 153700 | 153700 | 153900 | 153700 | 23 |
| 569 | 20250307 | 091500 | 1184353450 | 153700 | 153000 | 154000 | 152600 | 342 |
| 570 | 20250307 | 091400 | 1131833600 | 152900 | 153350 | 153350 | 152900 | 55 |
| 571 | 20250307 | 091300 | 1123408400 | 153350 | 153600 | 153600 | 153300 | 160 |
| 572 | 20250307 | 091200 | 1098875350 | 153600 | 153800 | 153800 | 153600 | 15 |
| 573 | 20250307 | 091100 | 1096569250 | 153800 | 153900 | 153900 | 153650 | 12 |
| 574 | 20250307 | 091000 | 1094723950 | 154000 | 153300 | 154000 | 153300 | 204 |
| 575 | 20250307 | 090900 | 1063346400 | 153300 | 153500 | 153700 | 153300 | 62 |
| 576 | 20250307 | 090800 | 1053834950 | 153300 | 153800 | 154000 | 153200 | 141 |
| 577 | 20250307 | 090700 | 1032146250 | 153900 | 153700 | 153950 | 153700 | 27 |
| 578 | 20250307 | 090600 | 1027990400 | 153500 | 153700 | 154250 | 153500 | 76 |
| 579 | 20250307 | 090500 | 1016297450 | 153100 | 154700 | 154750 | 152500 | 3045 |
| 580 | 20250307 | 090400 | 545465000 | 154800 | 152900 | 155000 | 152900 | 3388 |
| 581 | 20250307 | 090300 | 22280100 | 152800 | 152400 | 152800 | 152200 | 28 |
| 582 | 20250307 | 090200 | 18012400 | 152500 | 152500 | 152500 | 152500 | 73 |
| 583 | 20250307 | 090100 | 6879900 | 152500 | 152500 | 152500 | 152500 | 0 |
| 584 | 20250307 | 090000 | 6879900 | 152500 | 153000 | 153000 | 152500 | 42 |