35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 3 | 20250307 | 190500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 4 | 20250307 | 190400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 5 | 20250307 | 190300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 6 | 20250307 | 190200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 7 | 20250307 | 190100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 8 | 20250307 | 190000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 9 | 20250307 | 185900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 10 | 20250307 | 185800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 11 | 20250307 | 185700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 12 | 20250307 | 185600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 13 | 20250307 | 185500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 14 | 20250307 | 185400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 15 | 20250307 | 185300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 16 | 20250307 | 185200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 17 | 20250307 | 185100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 18 | 20250307 | 185000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 19 | 20250307 | 184900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 20 | 20250307 | 184800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 21 | 20250307 | 184700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 22 | 20250307 | 184600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 23 | 20250307 | 184500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 24 | 20250307 | 184400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 25 | 20250307 | 184300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 26 | 20250307 | 184200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 27 | 20250307 | 184100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 28 | 20250307 | 184000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 29 | 20250307 | 183900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 30 | 20250307 | 183800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 31 | 20250307 | 183700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 32 | 20250307 | 183600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 33 | 20250307 | 183500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 34 | 20250307 | 183400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 35 | 20250307 | 183300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 36 | 20250307 | 183200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 37 | 20250307 | 183100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 38 | 20250307 | 183000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 39 | 20250307 | 182900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 40 | 20250307 | 182800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 41 | 20250307 | 182700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 42 | 20250307 | 182600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 43 | 20250307 | 182500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 44 | 20250307 | 182400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 45 | 20250307 | 182300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 46 | 20250307 | 182200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 47 | 20250307 | 182100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 48 | 20250307 | 182000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 49 | 20250307 | 181900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 50 | 20250307 | 181800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 51 | 20250307 | 181700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 52 | 20250307 | 181600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 53 | 20250307 | 181500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 54 | 20250307 | 181400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 55 | 20250307 | 181300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 56 | 20250307 | 181200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 57 | 20250307 | 181100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 58 | 20250307 | 181000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 59 | 20250307 | 180900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 60 | 20250307 | 180800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 61 | 20250307 | 180700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 62 | 20250307 | 180600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 63 | 20250307 | 180500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 64 | 20250307 | 180400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 65 | 20250307 | 180300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 66 | 20250307 | 180200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 67 | 20250307 | 180100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 68 | 20250307 | 180000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 69 | 20250307 | 175900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 70 | 20250307 | 175800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 71 | 20250307 | 175700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 72 | 20250307 | 175600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 73 | 20250307 | 175500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 74 | 20250307 | 175400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 75 | 20250307 | 175300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 76 | 20250307 | 175200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 77 | 20250307 | 175100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 78 | 20250307 | 175000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 79 | 20250307 | 174900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 80 | 20250307 | 174800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 81 | 20250307 | 174700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 82 | 20250307 | 174600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 83 | 20250307 | 174500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 84 | 20250307 | 174400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 85 | 20250307 | 174300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 86 | 20250307 | 174200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 87 | 20250307 | 174100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 88 | 20250307 | 174000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 89 | 20250307 | 173900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 90 | 20250307 | 173800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 91 | 20250307 | 173700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 92 | 20250307 | 173600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 93 | 20250307 | 173500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 94 | 20250307 | 173400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 95 | 20250307 | 173300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 96 | 20250307 | 173200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 97 | 20250307 | 173100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 98 | 20250307 | 173000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 99 | 20250307 | 172900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 100 | 20250307 | 172800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 101 | 20250307 | 172700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 102 | 20250307 | 172600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 103 | 20250307 | 172500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 104 | 20250307 | 172400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 105 | 20250307 | 172300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 106 | 20250307 | 172200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 107 | 20250307 | 172100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 108 | 20250307 | 172000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 109 | 20250307 | 171900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 110 | 20250307 | 171800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 111 | 20250307 | 171700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 112 | 20250307 | 171600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 113 | 20250307 | 171500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 114 | 20250307 | 171400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 115 | 20250307 | 171300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 116 | 20250307 | 171200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 117 | 20250307 | 171100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 118 | 20250307 | 171000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 119 | 20250307 | 170900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 120 | 20250307 | 170800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 121 | 20250307 | 170700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 122 | 20250307 | 170600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 123 | 20250307 | 170500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 124 | 20250307 | 170400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 125 | 20250307 | 170300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 126 | 20250307 | 170200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 127 | 20250307 | 170100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 128 | 20250307 | 170000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 129 | 20250307 | 165900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 130 | 20250307 | 165800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 131 | 20250307 | 165700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 132 | 20250307 | 165600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 133 | 20250307 | 165500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 134 | 20250307 | 165400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 135 | 20250307 | 165300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 136 | 20250307 | 165200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 137 | 20250307 | 165100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 138 | 20250307 | 165000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 139 | 20250307 | 164900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 140 | 20250307 | 164800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 141 | 20250307 | 164700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 142 | 20250307 | 164600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 143 | 20250307 | 164500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 144 | 20250307 | 164400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 145 | 20250307 | 164300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 146 | 20250307 | 164200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 147 | 20250307 | 164100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 148 | 20250307 | 164000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 149 | 20250307 | 163900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 150 | 20250307 | 163800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 151 | 20250307 | 163700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 152 | 20250307 | 163600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 153 | 20250307 | 163500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 154 | 20250307 | 163400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 155 | 20250307 | 163300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 156 | 20250307 | 163200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 157 | 20250307 | 163100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 158 | 20250307 | 163000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 159 | 20250307 | 162900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 160 | 20250307 | 162800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 161 | 20250307 | 162700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 162 | 20250307 | 162600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 163 | 20250307 | 162500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 164 | 20250307 | 162400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 165 | 20250307 | 162300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 166 | 20250307 | 162200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 167 | 20250307 | 162100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 168 | 20250307 | 162000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 169 | 20250307 | 161900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 170 | 20250307 | 161800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 171 | 20250307 | 161700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 172 | 20250307 | 161600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 173 | 20250307 | 161500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 174 | 20250307 | 161400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 175 | 20250307 | 161300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 176 | 20250307 | 161200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 177 | 20250307 | 161100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 178 | 20250307 | 161000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 179 | 20250307 | 160900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 180 | 20250307 | 160800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 181 | 20250307 | 160700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 182 | 20250307 | 160600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 183 | 20250307 | 160500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 184 | 20250307 | 160400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 185 | 20250307 | 160300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 186 | 20250307 | 160200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 187 | 20250307 | 160100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 188 | 20250307 | 160000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 189 | 20250307 | 155900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 190 | 20250307 | 155800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 191 | 20250307 | 155700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 192 | 20250307 | 155600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 193 | 20250307 | 155500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 194 | 20250307 | 155400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 195 | 20250307 | 155300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 196 | 20250307 | 155200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 197 | 20250307 | 155100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 198 | 20250307 | 155000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 199 | 20250307 | 154900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 200 | 20250307 | 154800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 201 | 20250307 | 154700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 202 | 20250307 | 154600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 203 | 20250307 | 154500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 204 | 20250307 | 154400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 205 | 20250307 | 154300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 206 | 20250307 | 154200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 207 | 20250307 | 154100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 208 | 20250307 | 154000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 209 | 20250307 | 153900 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 210 | 20250307 | 153800 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 211 | 20250307 | 153700 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 212 | 20250307 | 153600 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 213 | 20250307 | 153500 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 214 | 20250307 | 153400 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 215 | 20250307 | 153300 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 216 | 20250307 | 153200 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 217 | 20250307 | 153100 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 0 |
| 218 | 20250307 | 153000 | 15141921900 | 120900 | 120900 | 120900 | 120900 | 7687 |
| 219 | 20250307 | 152900 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 220 | 20250307 | 152800 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 221 | 20250307 | 152700 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 222 | 20250307 | 152600 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 223 | 20250307 | 152500 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 224 | 20250307 | 152400 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 225 | 20250307 | 152300 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 226 | 20250307 | 152200 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 227 | 20250307 | 152100 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 228 | 20250307 | 152000 | 14212563600 | 121200 | 121200 | 121200 | 121200 | 0 |
| 229 | 20250307 | 151900 | 14212563600 | 121200 | 121200 | 121200 | 120700 | 350 |
| 230 | 20250307 | 151800 | 14170243400 | 121200 | 121200 | 121200 | 120900 | 648 |
| 231 | 20250307 | 151700 | 14091797000 | 121200 | 121100 | 121200 | 121000 | 453 |
| 232 | 20250307 | 151600 | 14036937900 | 121100 | 121000 | 121100 | 120900 | 712 |
| 233 | 20250307 | 151500 | 13950786600 | 121000 | 121200 | 121200 | 120900 | 673 |
| 234 | 20250307 | 151400 | 13869339100 | 121200 | 121100 | 121200 | 121050 | 100 |
| 235 | 20250307 | 151300 | 13857225900 | 121200 | 120800 | 121200 | 120800 | 4025 |
| 236 | 20250307 | 151200 | 13370171300 | 120800 | 120800 | 121000 | 120700 | 2024 |
| 237 | 20250307 | 151100 | 13125454100 | 120900 | 120900 | 121000 | 120800 | 336 |
| 238 | 20250307 | 151000 | 13084856400 | 120900 | 120900 | 121000 | 120900 | 331 |
| 239 | 20250307 | 150900 | 13044837500 | 120900 | 120900 | 121000 | 120900 | 1574 |
| 240 | 20250307 | 150800 | 12854438800 | 120900 | 120900 | 121000 | 120900 | 538 |
| 241 | 20250307 | 150700 | 12789393800 | 120900 | 120800 | 121000 | 120700 | 802 |
| 242 | 20250307 | 150600 | 12692488800 | 120900 | 120700 | 121000 | 120700 | 1508 |
| 243 | 20250307 | 150500 | 12510147400 | 120800 | 120800 | 120900 | 120700 | 152 |
| 244 | 20250307 | 150400 | 12491788900 | 120600 | 120500 | 121000 | 120500 | 1812 |
| 245 | 20250307 | 150300 | 12272898300 | 120500 | 120700 | 121000 | 120500 | 3733 |
| 246 | 20250307 | 150200 | 11821965200 | 120700 | 120600 | 121000 | 120500 | 2068 |
| 247 | 20250307 | 150100 | 11571788200 | 120500 | 120700 | 120900 | 120500 | 917 |
| 248 | 20250307 | 150000 | 11461144300 | 120500 | 120800 | 121000 | 120500 | 920 |
| 249 | 20250307 | 145900 | 11350079500 | 120900 | 121000 | 121000 | 120700 | 789 |
| 250 | 20250307 | 145800 | 11254711100 | 120900 | 120800 | 120900 | 120800 | 333 |
| 251 | 20250307 | 145700 | 11214462600 | 120900 | 120800 | 120900 | 120700 | 1032 |
| 252 | 20250307 | 145600 | 11089790600 | 120800 | 120600 | 120800 | 120600 | 1112 |
| 253 | 20250307 | 145500 | 10955631400 | 120600 | 120700 | 120700 | 120500 | 658 |
| 254 | 20250307 | 145400 | 10876260600 | 120700 | 120700 | 120800 | 120600 | 487 |
| 255 | 20250307 | 145300 | 10817485300 | 120600 | 120600 | 120800 | 120600 | 1176 |
| 256 | 20250307 | 145200 | 10675593500 | 120600 | 120700 | 120800 | 120600 | 264 |
| 257 | 20250307 | 145100 | 10643735900 | 120800 | 120700 | 120800 | 120600 | 688 |
| 258 | 20250307 | 145000 | 10560706100 | 120700 | 120600 | 120900 | 120600 | 750 |
| 259 | 20250307 | 144900 | 10470151500 | 120600 | 120700 | 120800 | 120600 | 834 |
| 260 | 20250307 | 144800 | 10369476800 | 120800 | 120800 | 120900 | 120700 | 310 |
| 261 | 20250307 | 144700 | 10332041300 | 120800 | 120700 | 120900 | 120700 | 146 |
| 262 | 20250307 | 144600 | 10314402500 | 120800 | 120700 | 120800 | 120700 | 1132 |
| 263 | 20250307 | 144500 | 10177719000 | 120700 | 120800 | 120900 | 120700 | 344 |
| 264 | 20250307 | 144400 | 10136168700 | 120900 | 120800 | 120900 | 120700 | 606 |
| 265 | 20250307 | 144300 | 10062969200 | 120900 | 120800 | 121000 | 120700 | 1030 |
| 266 | 20250307 | 144200 | 9938464500 | 120800 | 120900 | 121000 | 120800 | 643 |
| 267 | 20250307 | 144100 | 9860782600 | 120900 | 120900 | 121000 | 120800 | 701 |
| 268 | 20250307 | 144000 | 9776033100 | 121000 | 120900 | 121000 | 120800 | 1120 |
| 269 | 20250307 | 143900 | 9640640700 | 120900 | 120800 | 121000 | 120800 | 560 |
| 270 | 20250307 | 143800 | 9572930700 | 120900 | 120900 | 121000 | 120800 | 362 |
| 271 | 20250307 | 143700 | 9529165900 | 120900 | 120900 | 121000 | 120900 | 1498 |
| 272 | 20250307 | 143600 | 9348016100 | 120800 | 120800 | 120900 | 120700 | 721 |
| 273 | 20250307 | 143500 | 9260904600 | 120800 | 120700 | 120900 | 120700 | 1108 |
| 274 | 20250307 | 143400 | 9127077000 | 120700 | 120800 | 120900 | 120700 | 1239 |
| 275 | 20250307 | 143300 | 8977465800 | 120700 | 120900 | 120900 | 120700 | 446 |
| 276 | 20250307 | 143200 | 8923608700 | 120800 | 120800 | 120900 | 120700 | 910 |
| 277 | 20250307 | 143100 | 8813691900 | 120800 | 120900 | 120900 | 120800 | 106 |
| 278 | 20250307 | 143000 | 8800884600 | 120800 | 120800 | 121000 | 120800 | 262 |
| 279 | 20250307 | 142900 | 8769211100 | 120800 | 120700 | 120800 | 120600 | 820 |
| 280 | 20250307 | 142800 | 8670230700 | 120700 | 120700 | 120800 | 120600 | 837 |
| 281 | 20250307 | 142700 | 8569185600 | 120700 | 120700 | 120800 | 120700 | 169 |
| 282 | 20250307 | 142600 | 8548783400 | 120700 | 120700 | 120700 | 120600 | 795 |
| 283 | 20250307 | 142500 | 8452882700 | 120700 | 120700 | 120900 | 120600 | 558 |
| 284 | 20250307 | 142400 | 8385504500 | 120600 | 120600 | 120700 | 120600 | 212 |
| 285 | 20250307 | 142300 | 8359933600 | 120700 | 120600 | 120700 | 120600 | 908 |
| 286 | 20250307 | 142200 | 8250343900 | 120600 | 120600 | 120700 | 120500 | 728 |
| 287 | 20250307 | 142100 | 8162553900 | 120600 | 120700 | 120800 | 120600 | 419 |
| 288 | 20250307 | 142000 | 8111990000 | 120700 | 120600 | 120900 | 120600 | 731 |
| 289 | 20250307 | 141900 | 8023748300 | 120600 | 120800 | 120800 | 120600 | 480 |
| 290 | 20250307 | 141800 | 7965812900 | 120700 | 120800 | 120800 | 120600 | 646 |
| 291 | 20250307 | 141700 | 7887847700 | 120700 | 120700 | 120900 | 120700 | 1098 |
| 292 | 20250307 | 141600 | 7755221200 | 120800 | 120700 | 120800 | 120700 | 402 |
| 293 | 20250307 | 141500 | 7706695200 | 120800 | 120700 | 120900 | 120700 | 884 |
| 294 | 20250307 | 141400 | 7599917900 | 120700 | 120800 | 120900 | 120700 | 217 |
| 295 | 20250307 | 141300 | 7573707600 | 120800 | 121000 | 121000 | 120800 | 332 |
| 296 | 20250307 | 141200 | 7533575300 | 121000 | 120900 | 121000 | 120900 | 108 |
| 297 | 20250307 | 141100 | 7520515600 | 120900 | 121000 | 121000 | 120900 | 936 |
| 298 | 20250307 | 141000 | 7407272600 | 121000 | 121100 | 121100 | 120900 | 212 |
| 299 | 20250307 | 140900 | 7381621600 | 121100 | 121000 | 121200 | 120900 | 1202 |
| 300 | 20250307 | 140800 | 7236182000 | 121000 | 121000 | 121000 | 120900 | 71 |
| 301 | 20250307 | 140700 | 7227594700 | 120900 | 120900 | 121100 | 120900 | 1082 |
| 302 | 20250307 | 140600 | 7096772300 | 120800 | 120800 | 120900 | 120800 | 158 |
| 303 | 20250307 | 140500 | 7077671000 | 120800 | 121100 | 121100 | 120800 | 1398 |
| 304 | 20250307 | 140400 | 6908531200 | 121100 | 121000 | 121100 | 121000 | 356 |
| 305 | 20250307 | 140300 | 6865452500 | 121100 | 121200 | 121200 | 121000 | 537 |
| 306 | 20250307 | 140200 | 6800406200 | 121200 | 121500 | 121500 | 121100 | 1511 |
| 307 | 20250307 | 140100 | 6617150500 | 121400 | 121400 | 121500 | 121400 | 320 |
| 308 | 20250307 | 140000 | 6578276900 | 121500 | 121500 | 121500 | 121500 | 304 |
| 309 | 20250307 | 135900 | 6541340900 | 121400 | 121400 | 121600 | 121300 | 973 |
| 310 | 20250307 | 135800 | 6423184100 | 121400 | 121600 | 121600 | 121400 | 285 |
| 311 | 20250307 | 135700 | 6388566400 | 121600 | 121800 | 121800 | 121500 | 454 |
| 312 | 20250307 | 135600 | 6333328800 | 121800 | 121800 | 121900 | 121800 | 109 |
| 313 | 20250307 | 135500 | 6320052100 | 121800 | 121900 | 122000 | 121800 | 143 |
| 314 | 20250307 | 135400 | 6302620600 | 122000 | 122000 | 122000 | 121900 | 48 |
| 315 | 20250307 | 135300 | 6296764900 | 121900 | 121900 | 122000 | 121800 | 174 |
| 316 | 20250307 | 135200 | 6275553800 | 121900 | 121900 | 121900 | 121800 | 21 |
| 317 | 20250307 | 135100 | 6272994100 | 121900 | 121800 | 121900 | 121700 | 64 |
| 318 | 20250307 | 135000 | 6265198000 | 121700 | 121800 | 121800 | 121700 | 498 |
| 319 | 20250307 | 134900 | 6204554700 | 121800 | 121600 | 121800 | 121600 | 442 |
| 320 | 20250307 | 134800 | 6150763300 | 121700 | 121700 | 121700 | 121600 | 54 |
| 321 | 20250307 | 134700 | 6144192100 | 121600 | 121600 | 121700 | 121600 | 30 |
| 322 | 20250307 | 134600 | 6140543600 | 121600 | 121700 | 121700 | 121600 | 25 |
| 323 | 20250307 | 134500 | 6137502400 | 121600 | 121600 | 121700 | 121600 | 51 |
| 324 | 20250307 | 134400 | 6131297200 | 121700 | 121600 | 121700 | 121600 | 27 |
| 325 | 20250307 | 134300 | 6128013500 | 121600 | 121700 | 121700 | 121600 | 113 |
| 326 | 20250307 | 134200 | 6114264100 | 121700 | 121700 | 121800 | 121700 | 77 |
| 327 | 20250307 | 134100 | 6104892200 | 121700 | 121750 | 121800 | 121700 | 50 |
| 328 | 20250307 | 134000 | 6098805750 | 121800 | 121700 | 121800 | 121700 | 17 |
| 329 | 20250307 | 133900 | 6096735850 | 121700 | 121800 | 121800 | 121700 | 10 |
| 330 | 20250307 | 133800 | 6095518650 | 121700 | 121700 | 121800 | 121700 | 96 |
| 331 | 20250307 | 133700 | 6083833050 | 121800 | 121700 | 121800 | 121700 | 16 |
| 332 | 20250307 | 133600 | 6081885150 | 121800 | 121800 | 121800 | 121700 | 32 |
| 333 | 20250307 | 133500 | 6077988850 | 121800 | 121800 | 121800 | 121700 | 124 |
| 334 | 20250307 | 133400 | 6062891050 | 121800 | 121800 | 121800 | 121700 | 27 |
| 335 | 20250307 | 133300 | 6059603700 | 121800 | 121700 | 121800 | 121700 | 16 |
| 336 | 20250307 | 133200 | 6057655200 | 121700 | 121700 | 121800 | 121700 | 16 |
| 337 | 20250307 | 133100 | 6055707000 | 121800 | 121800 | 121800 | 121700 | 14 |
| 338 | 20250307 | 133000 | 6054002100 | 121700 | 121800 | 121800 | 121700 | 12 |
| 339 | 20250307 | 132900 | 6052541300 | 121700 | 121900 | 121900 | 121700 | 193 |
| 340 | 20250307 | 132800 | 6029035200 | 121800 | 121900 | 121900 | 121800 | 43 |
| 341 | 20250307 | 132700 | 6023796900 | 121900 | 121900 | 121900 | 121800 | 56 |
| 342 | 20250307 | 132600 | 6016973900 | 121900 | 121900 | 121900 | 121800 | 22 |
| 343 | 20250307 | 132500 | 6014292700 | 121800 | 121900 | 121900 | 121800 | 40 |
| 344 | 20250307 | 132400 | 6009417500 | 121800 | 121900 | 121900 | 121800 | 17 |
| 345 | 20250307 | 132300 | 6007345900 | 121900 | 121900 | 121900 | 121800 | 30 |
| 346 | 20250307 | 132200 | 6003689200 | 121800 | 121900 | 121900 | 121800 | 43 |
| 347 | 20250307 | 132100 | 5998448100 | 121800 | 121800 | 121900 | 121800 | 24 |
| 348 | 20250307 | 132000 | 5995523300 | 121800 | 121900 | 121900 | 121800 | 63 |
| 349 | 20250307 | 131900 | 5987846100 | 121900 | 121800 | 121900 | 121800 | 20 |
| 350 | 20250307 | 131800 | 5985408600 | 121900 | 121800 | 121900 | 121800 | 31 |
| 351 | 20250307 | 131700 | 5981630600 | 121900 | 121900 | 121900 | 121800 | 225 |
| 352 | 20250307 | 131600 | 5954223800 | 121800 | 121900 | 121900 | 121800 | 29 |
| 353 | 20250307 | 131500 | 5950689300 | 121800 | 121800 | 121900 | 121800 | 19 |
| 354 | 20250307 | 131400 | 5948374600 | 121900 | 121800 | 121900 | 121800 | 143 |
| 355 | 20250307 | 131300 | 5930944400 | 121800 | 122000 | 122000 | 121800 | 605 |
| 356 | 20250307 | 131200 | 5857164200 | 122100 | 122200 | 122200 | 122000 | 78 |
| 357 | 20250307 | 131100 | 5847639400 | 122100 | 122100 | 122200 | 122100 | 20 |
| 358 | 20250307 | 131000 | 5845196800 | 122200 | 122100 | 122200 | 122100 | 277 |
| 359 | 20250307 | 130900 | 5811371800 | 122000 | 122200 | 122200 | 122000 | 69 |
| 360 | 20250307 | 130800 | 5802945900 | 122200 | 122200 | 122200 | 122100 | 164 |
| 361 | 20250307 | 130700 | 5782917000 | 122200 | 122000 | 122200 | 122000 | 266 |
| 362 | 20250307 | 130600 | 5750434300 | 122000 | 122100 | 122100 | 122000 | 55 |
| 363 | 20250307 | 130500 | 5743720100 | 122000 | 122100 | 122100 | 122000 | 136 |
| 364 | 20250307 | 130400 | 5727118500 | 122100 | 122100 | 122100 | 122000 | 40 |
| 365 | 20250307 | 130300 | 5722236900 | 122100 | 121800 | 122100 | 121700 | 388 |
| 366 | 20250307 | 130200 | 5674944900 | 121700 | 121700 | 121800 | 121700 | 8 |
| 367 | 20250307 | 130100 | 5673970800 | 121800 | 121800 | 121800 | 121700 | 174 |
| 368 | 20250307 | 130000 | 5652788200 | 121800 | 121800 | 121800 | 121700 | 19 |
| 369 | 20250307 | 125900 | 5650475100 | 121800 | 121700 | 121800 | 121700 | 27 |
| 370 | 20250307 | 125800 | 5647188900 | 121800 | 121700 | 121800 | 121700 | 12 |
| 371 | 20250307 | 125700 | 5645727700 | 121700 | 121700 | 121800 | 121700 | 21 |
| 372 | 20250307 | 125600 | 5643171300 | 121800 | 121800 | 121800 | 121700 | 11 |
| 373 | 20250307 | 125500 | 5641831700 | 121700 | 121700 | 121800 | 121700 | 17 |
| 374 | 20250307 | 125400 | 5639762400 | 121800 | 121800 | 121800 | 121800 | 15 |
| 375 | 20250307 | 125300 | 5637935400 | 121700 | 121800 | 121800 | 121700 | 18 |
| 376 | 20250307 | 125200 | 5635743400 | 121700 | 121700 | 121800 | 121700 | 19 |
| 377 | 20250307 | 125100 | 5633430200 | 121800 | 121700 | 121800 | 121600 | 212 |
| 378 | 20250307 | 125000 | 5607612500 | 121700 | 121600 | 121700 | 121600 | 40 |
| 379 | 20250307 | 124900 | 5602748400 | 121600 | 121600 | 121600 | 121500 | 11 |
| 380 | 20250307 | 124800 | 5601411000 | 121600 | 121500 | 121700 | 121500 | 56 |
| 381 | 20250307 | 124700 | 5594601500 | 121600 | 121400 | 121600 | 121400 | 219 |
| 382 | 20250307 | 124600 | 5567972600 | 121500 | 121600 | 121600 | 121500 | 251 |
| 383 | 20250307 | 124500 | 5537475700 | 121500 | 121600 | 121600 | 121500 | 12 |
| 384 | 20250307 | 124400 | 5536016900 | 121600 | 121600 | 121600 | 121500 | 11 |
| 385 | 20250307 | 124300 | 5534679800 | 121600 | 121600 | 121600 | 121500 | 107 |
| 386 | 20250307 | 124200 | 5521669100 | 121600 | 121700 | 121700 | 121600 | 11 |
| 387 | 20250307 | 124100 | 5520331000 | 121700 | 121600 | 121700 | 121600 | 121 |
| 388 | 20250307 | 124000 | 5505605700 | 121700 | 121600 | 121700 | 121600 | 38 |
| 389 | 20250307 | 123900 | 5500983300 | 121600 | 121600 | 121700 | 121600 | 161 |
| 390 | 20250307 | 123800 | 5481405600 | 121600 | 121600 | 121600 | 121500 | 15 |
| 391 | 20250307 | 123700 | 5479582100 | 121500 | 121500 | 121700 | 121500 | 442 |
| 392 | 20250307 | 123600 | 5425835000 | 121400 | 121500 | 121500 | 121400 | 12 |
| 393 | 20250307 | 123500 | 5424377300 | 121500 | 121500 | 121500 | 121400 | 109 |
| 394 | 20250307 | 123400 | 5411133900 | 121400 | 121400 | 121500 | 121400 | 33 |
| 395 | 20250307 | 123300 | 5407127200 | 121400 | 121300 | 121400 | 121300 | 5 |
| 396 | 20250307 | 123200 | 5406520300 | 121300 | 121600 | 121600 | 121300 | 204 |
| 397 | 20250307 | 123100 | 5381737600 | 121600 | 121400 | 121600 | 121400 | 339 |
| 398 | 20250307 | 123000 | 5340556800 | 121400 | 121500 | 121500 | 121400 | 20 |
| 399 | 20250307 | 122900 | 5338128300 | 121400 | 121300 | 121400 | 121300 | 164 |
| 400 | 20250307 | 122800 | 5318219300 | 121400 | 121500 | 121500 | 121300 | 380 |
| 401 | 20250307 | 122700 | 5272070800 | 121600 | 121500 | 121600 | 121400 | 62 |
| 402 | 20250307 | 122600 | 5264536000 | 121400 | 121400 | 121400 | 121400 | 5 |
| 403 | 20250307 | 122500 | 5263929000 | 121500 | 121500 | 121500 | 121400 | 18 |
| 404 | 20250307 | 122400 | 5261742600 | 121500 | 121450 | 121500 | 121400 | 167 |
| 405 | 20250307 | 122300 | 5241458150 | 121450 | 121400 | 121500 | 121400 | 177 |
| 406 | 20250307 | 122200 | 5219954800 | 121400 | 121500 | 121500 | 121400 | 82 |
| 407 | 20250307 | 122100 | 5209999100 | 121400 | 121400 | 121500 | 121400 | 30 |
| 408 | 20250307 | 122000 | 5206354700 | 121500 | 121600 | 121600 | 121500 | 12 |
| 409 | 20250307 | 121900 | 5204896000 | 121500 | 121500 | 121600 | 121500 | 53 |
| 410 | 20250307 | 121800 | 5198456100 | 121400 | 121400 | 121400 | 121400 | 3 |
| 411 | 20250307 | 121700 | 5198091900 | 121400 | 121400 | 121400 | 121400 | 7 |
| 412 | 20250307 | 121600 | 5197242100 | 121400 | 121500 | 121500 | 121400 | 16 |
| 413 | 20250307 | 121500 | 5195298900 | 121400 | 121400 | 121500 | 121400 | 105 |
| 414 | 20250307 | 121400 | 5182541800 | 121400 | 121500 | 121500 | 121400 | 10 |
| 415 | 20250307 | 121300 | 5181327200 | 121500 | 121500 | 121500 | 121400 | 52 |
| 416 | 20250307 | 121200 | 5175009400 | 121500 | 121500 | 121600 | 121400 | 14 |
| 417 | 20250307 | 121100 | 5173308100 | 121500 | 121500 | 121600 | 121500 | 161 |
| 418 | 20250307 | 121000 | 5153746500 | 121500 | 121500 | 121600 | 121500 | 11 |
| 419 | 20250307 | 120900 | 5152409500 | 121500 | 121500 | 121600 | 121500 | 9 |
| 420 | 20250307 | 120800 | 5151315400 | 121600 | 121500 | 121600 | 121500 | 39 |
| 421 | 20250307 | 120700 | 5146573500 | 121500 | 121600 | 121600 | 121500 | 19 |
| 422 | 20250307 | 120600 | 5144263600 | 121600 | 121500 | 121600 | 121500 | 9 |
| 423 | 20250307 | 120500 | 5143169600 | 121600 | 121600 | 121600 | 121500 | 26 |
| 424 | 20250307 | 120400 | 5140009400 | 121500 | 121500 | 121500 | 121500 | 6 |
| 425 | 20250307 | 120300 | 5139280400 | 121500 | 121500 | 121600 | 121500 | 14 |
| 426 | 20250307 | 120200 | 5137578500 | 121500 | 121500 | 121500 | 121500 | 15 |
| 427 | 20250307 | 120100 | 5135756000 | 121600 | 121600 | 121600 | 121600 | 103 |
| 428 | 20250307 | 120000 | 5123231200 | 121700 | 121600 | 121700 | 121600 | 4 |
| 429 | 20250307 | 115900 | 5122744500 | 121600 | 121600 | 121700 | 121600 | 13 |
| 430 | 20250307 | 115800 | 5121163100 | 121600 | 121500 | 121600 | 121500 | 57 |
| 431 | 20250307 | 115700 | 5114232400 | 121500 | 121500 | 121600 | 121500 | 17 |
| 432 | 20250307 | 115600 | 5112165500 | 121500 | 121500 | 121500 | 121500 | 24 |
| 433 | 20250307 | 115500 | 5109249500 | 121500 | 121500 | 121500 | 121500 | 12 |
| 434 | 20250307 | 115400 | 5107791500 | 121600 | 121500 | 121600 | 121500 | 12 |
| 435 | 20250307 | 115300 | 5106333000 | 121600 | 121500 | 121600 | 121500 | 13 |
| 436 | 20250307 | 115200 | 5104753200 | 121500 | 121500 | 121600 | 121500 | 17 |
| 437 | 20250307 | 115100 | 5102687100 | 121500 | 121500 | 121500 | 121500 | 8 |
| 438 | 20250307 | 115000 | 5101715100 | 121500 | 121600 | 121600 | 121500 | 29 |
| 439 | 20250307 | 114900 | 5098190000 | 121500 | 121500 | 121500 | 121500 | 2 |
| 440 | 20250307 | 114800 | 5097947000 | 121500 | 121500 | 121600 | 121500 | 13 |
| 441 | 20250307 | 114700 | 5096366850 | 121500 | 121500 | 121600 | 121500 | 14 |
| 442 | 20250307 | 114600 | 5094665450 | 121500 | 121600 | 121600 | 121500 | 15 |
| 443 | 20250307 | 114500 | 5092841850 | 121500 | 121500 | 121500 | 121500 | 10 |
| 444 | 20250307 | 114400 | 5091626850 | 121500 | 121600 | 121600 | 121500 | 13 |
| 445 | 20250307 | 114300 | 5090046950 | 121600 | 121500 | 121600 | 121500 | 18 |
| 446 | 20250307 | 114200 | 5087859350 | 121500 | 121500 | 121500 | 121500 | 3 |
| 447 | 20250307 | 114100 | 5087494850 | 121500 | 121500 | 121600 | 121500 | 13 |
| 448 | 20250307 | 114000 | 5085914550 | 121500 | 121600 | 121600 | 121500 | 24 |
| 449 | 20250307 | 113900 | 5082996550 | 121600 | 121700 | 121700 | 121500 | 18 |
| 450 | 20250307 | 113800 | 5080806650 | 121500 | 121600 | 121600 | 121500 | 26 |
| 451 | 20250307 | 113700 | 5077645750 | 121500 | 121500 | 121500 | 121400 | 207 |
| 452 | 20250307 | 113600 | 5052498350 | 121400 | 121400 | 121400 | 121400 | 105 |
| 453 | 20250307 | 113500 | 5039751350 | 121400 | 121550 | 121550 | 121400 | 245 |
| 454 | 20250307 | 113400 | 5009984300 | 121550 | 121500 | 121550 | 121500 | 48 |
| 455 | 20250307 | 113300 | 5004152050 | 121500 | 121500 | 121500 | 121500 | 14 |
| 456 | 20250307 | 113200 | 5002451050 | 121500 | 121600 | 121600 | 121500 | 173 |
| 457 | 20250307 | 113100 | 4981423200 | 121600 | 121600 | 121650 | 121600 | 72 |
| 458 | 20250307 | 113000 | 4972667850 | 121700 | 121700 | 121750 | 121700 | 294 |
| 459 | 20250307 | 112900 | 4936887650 | 121700 | 121700 | 121800 | 121700 | 34 |
| 460 | 20250307 | 112800 | 4932749650 | 121800 | 121700 | 121800 | 121700 | 23 |
| 461 | 20250307 | 112700 | 4929949350 | 121800 | 121700 | 121800 | 121700 | 18 |
| 462 | 20250307 | 112600 | 4927758450 | 121700 | 121700 | 121800 | 121700 | 170 |
| 463 | 20250307 | 112500 | 4907068950 | 121700 | 121700 | 121800 | 121700 | 10 |
| 464 | 20250307 | 112400 | 4905851450 | 121700 | 121800 | 121800 | 121700 | 19 |
| 465 | 20250307 | 112300 | 4903538550 | 121700 | 121800 | 121850 | 121700 | 376 |
| 466 | 20250307 | 112200 | 4857743600 | 121800 | 121850 | 121850 | 121800 | 16 |
| 467 | 20250307 | 112100 | 4855794400 | 121800 | 121800 | 121850 | 121800 | 13 |
| 468 | 20250307 | 112000 | 4854210700 | 121800 | 121900 | 121900 | 121800 | 32 |
| 469 | 20250307 | 111900 | 4850311100 | 121900 | 121900 | 121900 | 121800 | 18 |
| 470 | 20250307 | 111800 | 4848117700 | 121900 | 121800 | 121900 | 121800 | 34 |
| 471 | 20250307 | 111700 | 4843974000 | 121900 | 121900 | 121900 | 121800 | 13 |
| 472 | 20250307 | 111600 | 4842389600 | 121800 | 121900 | 121900 | 121800 | 20 |
| 473 | 20250307 | 111500 | 4839952100 | 121800 | 121800 | 121900 | 121800 | 15 |
| 474 | 20250307 | 111400 | 4838124200 | 121800 | 121800 | 121800 | 121800 | 2 |
| 475 | 20250307 | 111300 | 4837880600 | 121900 | 121900 | 121900 | 121700 | 151 |
| 476 | 20250307 | 111200 | 4819486900 | 121800 | 121800 | 121900 | 121700 | 71 |
| 477 | 20250307 | 111100 | 4810839400 | 121800 | 121700 | 121800 | 121600 | 80 |
| 478 | 20250307 | 111000 | 4801103100 | 121700 | 121700 | 121700 | 121600 | 205 |
| 479 | 20250307 | 110900 | 4776154700 | 121600 | 121700 | 121800 | 121600 | 114 |
| 480 | 20250307 | 110800 | 4762288100 | 121700 | 121700 | 121800 | 121700 | 25 |
| 481 | 20250307 | 110700 | 4759245100 | 121800 | 121600 | 121800 | 121600 | 479 |
| 482 | 20250307 | 110600 | 4700983000 | 121600 | 121700 | 121700 | 121600 | 50 |
| 483 | 20250307 | 110500 | 4694898600 | 121700 | 121800 | 121800 | 121700 | 12 |
| 484 | 20250307 | 110400 | 4693437500 | 121700 | 121800 | 121800 | 121700 | 11 |
| 485 | 20250307 | 110300 | 4692098300 | 121700 | 121700 | 121800 | 121700 | 52 |
| 486 | 20250307 | 110200 | 4685768300 | 121700 | 121700 | 121700 | 121600 | 149 |
| 487 | 20250307 | 110100 | 4667635300 | 121700 | 121600 | 121700 | 121600 | 7 |
| 488 | 20250307 | 110000 | 4666783800 | 121700 | 121600 | 121700 | 121500 | 204 |
| 489 | 20250307 | 105900 | 4641960400 | 121500 | 121800 | 121800 | 121500 | 656 |
| 490 | 20250307 | 105800 | 4562181400 | 121700 | 121800 | 121800 | 121700 | 11 |
| 491 | 20250307 | 105700 | 4560842000 | 121800 | 121800 | 121900 | 121700 | 105 |
| 492 | 20250307 | 105600 | 4548058000 | 121900 | 121600 | 121900 | 121600 | 331 |
| 493 | 20250307 | 105500 | 4507749800 | 121700 | 121600 | 121700 | 121600 | 232 |
| 494 | 20250307 | 105400 | 4479522000 | 121600 | 121600 | 121600 | 121600 | 12 |
| 495 | 20250307 | 105300 | 4478062800 | 121600 | 121700 | 121700 | 121600 | 29 |
| 496 | 20250307 | 105200 | 4474534200 | 121700 | 121600 | 121700 | 121600 | 115 |
| 497 | 20250307 | 105100 | 4460550100 | 121600 | 121600 | 121600 | 121600 | 55 |
| 498 | 20250307 | 105000 | 4453862100 | 121650 | 121700 | 121700 | 121600 | 84 |
| 499 | 20250307 | 104900 | 4443646550 | 121600 | 121500 | 121600 | 121500 | 130 |
| 500 | 20250307 | 104800 | 4427838950 | 121500 | 121600 | 121600 | 121500 | 97 |
| 501 | 20250307 | 104700 | 4416051550 | 121500 | 121500 | 121600 | 121500 | 22 |
| 502 | 20250307 | 104600 | 4413377950 | 121600 | 121500 | 121600 | 121500 | 11 |
| 503 | 20250307 | 104500 | 4412040950 | 121500 | 121600 | 121600 | 121500 | 23 |
| 504 | 20250307 | 104400 | 4409244350 | 121600 | 121600 | 121700 | 121600 | 87 |
| 505 | 20250307 | 104300 | 4398664350 | 121600 | 121400 | 121600 | 121400 | 1014 |
| 506 | 20250307 | 104200 | 4275562550 | 121600 | 121400 | 121600 | 121300 | 265 |
| 507 | 20250307 | 104100 | 4243363750 | 121300 | 121300 | 121400 | 121300 | 79 |
| 508 | 20250307 | 104000 | 4233773350 | 121400 | 121400 | 121500 | 121400 | 326 |
| 509 | 20250307 | 103900 | 4194196850 | 121400 | 121500 | 121500 | 121400 | 10 |
| 510 | 20250307 | 103800 | 4192982150 | 121400 | 121400 | 121400 | 121400 | 3 |
| 511 | 20250307 | 103700 | 4192617950 | 121500 | 121200 | 121500 | 121200 | 12 |
| 512 | 20250307 | 103600 | 4191160950 | 121300 | 121300 | 121300 | 121200 | 463 |
| 513 | 20250307 | 103500 | 4135029550 | 121200 | 121200 | 121300 | 121200 | 80 |
| 514 | 20250307 | 103400 | 4125332550 | 121200 | 121100 | 121300 | 121100 | 202 |
| 515 | 20250307 | 103300 | 4100850250 | 121200 | 121300 | 121300 | 121200 | 266 |
| 516 | 20250307 | 103200 | 4068595150 | 121300 | 121300 | 121400 | 121300 | 412 |
| 517 | 20250307 | 103100 | 4018618950 | 121300 | 121500 | 121500 | 121300 | 227 |
| 518 | 20250307 | 103000 | 3991059950 | 121400 | 121500 | 121500 | 121400 | 273 |
| 519 | 20250307 | 102900 | 3957890850 | 121400 | 121400 | 121500 | 121400 | 166 |
| 520 | 20250307 | 102800 | 3937737150 | 121500 | 121500 | 121500 | 121400 | 32 |
| 521 | 20250307 | 102700 | 3933850350 | 121500 | 121500 | 121500 | 121450 | 22 |
| 522 | 20250307 | 102600 | 3931177400 | 121500 | 121500 | 121600 | 121500 | 15 |
| 523 | 20250307 | 102500 | 3929353900 | 121400 | 121500 | 121500 | 121400 | 64 |
| 524 | 20250307 | 102400 | 3921578300 | 121500 | 121500 | 121500 | 121400 | 42 |
| 525 | 20250307 | 102300 | 3916475500 | 121500 | 121400 | 121600 | 121400 | 124 |
| 526 | 20250307 | 102200 | 3901419700 | 121600 | 121350 | 121600 | 121300 | 772 |
| 527 | 20250307 | 102100 | 3807643100 | 121350 | 121350 | 121400 | 121300 | 131 |
| 528 | 20250307 | 102000 | 3791744950 | 121350 | 121400 | 121400 | 121350 | 28 |
| 529 | 20250307 | 101900 | 3788346850 | 121400 | 121350 | 121400 | 121300 | 69 |
| 530 | 20250307 | 101800 | 3779973450 | 121350 | 121200 | 121400 | 121200 | 220 |
| 531 | 20250307 | 101700 | 3753297850 | 121300 | 121200 | 121300 | 121150 | 167 |
| 532 | 20250307 | 101600 | 3733058550 | 121200 | 121200 | 121200 | 121200 | 51 |
| 533 | 20250307 | 101500 | 3726877350 | 121200 | 121300 | 121300 | 121100 | 155 |
| 534 | 20250307 | 101400 | 3708092250 | 121300 | 121200 | 121300 | 121200 | 34 |
| 535 | 20250307 | 101300 | 3703971250 | 121200 | 121200 | 121300 | 121200 | 17 |
| 536 | 20250307 | 101200 | 3701910150 | 121200 | 121200 | 121300 | 121200 | 67 |
| 537 | 20250307 | 101100 | 3693789350 | 121200 | 121200 | 121200 | 121200 | 55 |
| 538 | 20250307 | 101000 | 3687123350 | 121200 | 121300 | 121300 | 121100 | 69 |
| 539 | 20250307 | 100900 | 3678766150 | 121300 | 121000 | 121300 | 120900 | 656 |
| 540 | 20250307 | 100800 | 3599321150 | 121000 | 121000 | 121000 | 120900 | 36 |
| 541 | 20250307 | 100700 | 3594966300 | 120900 | 121000 | 121000 | 120900 | 157 |
| 542 | 20250307 | 100600 | 3575974800 | 121000 | 120900 | 121000 | 120900 | 32 |
| 543 | 20250307 | 100500 | 3572105500 | 120900 | 120800 | 121000 | 120800 | 242 |
| 544 | 20250307 | 100400 | 3542845200 | 120800 | 120800 | 120900 | 120700 | 261 |
| 545 | 20250307 | 100300 | 3511318400 | 120800 | 120700 | 120800 | 120700 | 224 |
| 546 | 20250307 | 100200 | 3484275400 | 120800 | 120700 | 120800 | 120700 | 53 |
| 547 | 20250307 | 100100 | 3477877100 | 120800 | 120600 | 120800 | 120500 | 368 |
| 548 | 20250307 | 100000 | 3433510900 | 120600 | 120700 | 120700 | 120600 | 5 |
| 549 | 20250307 | 095900 | 3432907800 | 120600 | 120500 | 120700 | 120500 | 55 |
| 550 | 20250307 | 095800 | 3426273700 | 120500 | 120500 | 120600 | 120500 | 105 |
| 551 | 20250307 | 095700 | 3413617800 | 120500 | 120500 | 120500 | 120500 | 28 |
| 552 | 20250307 | 095600 | 3410243800 | 120600 | 120500 | 120600 | 120500 | 51 |
| 553 | 20250307 | 095500 | 3404094800 | 120500 | 120400 | 120500 | 120400 | 151 |
| 554 | 20250307 | 095400 | 3385902100 | 120400 | 120300 | 120400 | 120300 | 75 |
| 555 | 20250307 | 095300 | 3376875400 | 120500 | 120300 | 120500 | 120300 | 406 |
| 556 | 20250307 | 095200 | 3328007200 | 120300 | 120300 | 120400 | 120300 | 154 |
| 557 | 20250307 | 095100 | 3309480100 | 120300 | 120500 | 120500 | 120300 | 808 |
| 558 | 20250307 | 095000 | 3212176200 | 120500 | 120400 | 120500 | 120400 | 289 |
| 559 | 20250307 | 094900 | 3177369800 | 120400 | 120400 | 120500 | 120400 | 144 |
| 560 | 20250307 | 094800 | 3160031900 | 120400 | 120500 | 120500 | 120400 | 102 |
| 561 | 20250307 | 094700 | 3147742300 | 120500 | 120500 | 120500 | 120400 | 182 |
| 562 | 20250307 | 094600 | 3125813100 | 120700 | 120600 | 120700 | 120500 | 228 |
| 563 | 20250307 | 094500 | 3098324700 | 120600 | 120700 | 120700 | 120600 | 64 |
| 564 | 20250307 | 094400 | 3090603000 | 120700 | 120400 | 120700 | 120400 | 280 |
| 565 | 20250307 | 094300 | 3056848000 | 120400 | 120500 | 120600 | 120400 | 674 |
| 566 | 20250307 | 094200 | 2975685000 | 120500 | 120500 | 120500 | 120400 | 262 |
| 567 | 20250307 | 094100 | 2944117300 | 120400 | 120400 | 120500 | 120400 | 84 |
| 568 | 20250307 | 094000 | 2934003200 | 120400 | 120400 | 120500 | 120400 | 137 |
| 569 | 20250307 | 093900 | 2917507900 | 120400 | 120400 | 120500 | 120400 | 295 |
| 570 | 20250307 | 093800 | 2881987700 | 120400 | 120400 | 120400 | 120300 | 196 |
| 571 | 20250307 | 093700 | 2858392600 | 120300 | 120400 | 120400 | 120300 | 146 |
| 572 | 20250307 | 093600 | 2840824400 | 120300 | 120500 | 120500 | 120300 | 280 |
| 573 | 20250307 | 093500 | 2807113100 | 120400 | 120400 | 120600 | 120400 | 331 |
| 574 | 20250307 | 093400 | 2767238500 | 120400 | 120300 | 120500 | 120300 | 242 |
| 575 | 20250307 | 093300 | 2738099950 | 120400 | 120300 | 120400 | 120300 | 219 |
| 576 | 20250307 | 093200 | 2711750150 | 120300 | 120100 | 120300 | 120100 | 599 |
| 577 | 20250307 | 093100 | 2639740050 | 120000 | 120000 | 120100 | 120000 | 917 |
| 578 | 20250307 | 093000 | 2529641250 | 120100 | 120000 | 120100 | 119900 | 957 |
| 579 | 20250307 | 092900 | 2414805700 | 120000 | 120000 | 120000 | 119900 | 322 |
| 580 | 20250307 | 092800 | 2376168400 | 120000 | 119900 | 120200 | 119900 | 932 |
| 581 | 20250307 | 092700 | 2264337800 | 120000 | 120200 | 120300 | 119900 | 3855 |
| 582 | 20250307 | 092600 | 1801504400 | 120200 | 120500 | 120600 | 120100 | 2142 |
| 583 | 20250307 | 092500 | 1543818700 | 120500 | 120600 | 120600 | 120400 | 1481 |
| 584 | 20250307 | 092400 | 1365341300 | 120600 | 120700 | 120700 | 120500 | 1568 |
| 585 | 20250307 | 092300 | 1176212200 | 120700 | 120800 | 120800 | 120700 | 52 |
| 586 | 20250307 | 092200 | 1169933800 | 120800 | 120800 | 120800 | 120700 | 255 |
| 587 | 20250307 | 092100 | 1139131500 | 120800 | 120700 | 120900 | 120700 | 64 |
| 588 | 20250307 | 092000 | 1131403400 | 120600 | 120900 | 120900 | 120500 | 1399 |
| 589 | 20250307 | 091900 | 962542950 | 121000 | 120900 | 121000 | 120800 | 146 |
| 590 | 20250307 | 091800 | 944893550 | 120900 | 121000 | 121000 | 120900 | 301 |
| 591 | 20250307 | 091700 | 908500850 | 120900 | 121000 | 121100 | 120900 | 232 |
| 592 | 20250307 | 091600 | 880440250 | 121000 | 121000 | 121000 | 121000 | 26 |
| 593 | 20250307 | 091500 | 877294250 | 121000 | 121000 | 121000 | 120900 | 79 |
| 594 | 20250307 | 091400 | 867737550 | 121000 | 121000 | 121000 | 120900 | 122 |
| 595 | 20250307 | 091300 | 852986350 | 120900 | 121100 | 121100 | 120900 | 266 |
| 596 | 20250307 | 091200 | 820821050 | 121000 | 121100 | 121200 | 120900 | 240 |
| 597 | 20250307 | 091100 | 791779650 | 121000 | 120900 | 121100 | 120900 | 152 |
| 598 | 20250307 | 091000 | 773394250 | 121000 | 120800 | 121000 | 120600 | 113 |
| 599 | 20250307 | 090900 | 759737450 | 120600 | 121000 | 121000 | 120500 | 1943 |
| 600 | 20250307 | 090800 | 525049250 | 121100 | 121300 | 121300 | 121000 | 669 |
| 601 | 20250307 | 090700 | 443980100 | 121300 | 121400 | 121400 | 121200 | 182 |
| 602 | 20250307 | 090600 | 421905100 | 121400 | 121800 | 121800 | 121400 | 205 |
| 603 | 20250307 | 090500 | 397016000 | 121400 | 121200 | 121700 | 121200 | 371 |
| 604 | 20250307 | 090400 | 352028200 | 121200 | 121400 | 121400 | 121000 | 797 |
| 605 | 20250307 | 090300 | 255485800 | 121300 | 121400 | 121700 | 121200 | 188 |
| 606 | 20250307 | 090200 | 232678600 | 121100 | 121300 | 121300 | 121100 | 290 |
| 607 | 20250307 | 090100 | 197533900 | 121500 | 121300 | 121900 | 121300 | 310 |
| 608 | 20250307 | 090000 | 159871500 | 121300 | 121200 | 121900 | 121200 | 1319 |