34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 3 | 20250307 | 182900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 4 | 20250307 | 182800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 5 | 20250307 | 182700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 6 | 20250307 | 182600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 7 | 20250307 | 182500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 8 | 20250307 | 182400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 9 | 20250307 | 182300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 10 | 20250307 | 182200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 11 | 20250307 | 182100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 12 | 20250307 | 182000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 13 | 20250307 | 181900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 14 | 20250307 | 181800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 15 | 20250307 | 181700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 16 | 20250307 | 181600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 17 | 20250307 | 181500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 18 | 20250307 | 181400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 19 | 20250307 | 181300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 20 | 20250307 | 181200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 21 | 20250307 | 181100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 22 | 20250307 | 181000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 23 | 20250307 | 180900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 24 | 20250307 | 180800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 25 | 20250307 | 180700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 26 | 20250307 | 180600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 27 | 20250307 | 180500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 28 | 20250307 | 180400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 29 | 20250307 | 180300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 30 | 20250307 | 180200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 31 | 20250307 | 180100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 32 | 20250307 | 180000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 33 | 20250307 | 175900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 34 | 20250307 | 175800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 35 | 20250307 | 175700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 36 | 20250307 | 175600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 37 | 20250307 | 175500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 38 | 20250307 | 175400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 39 | 20250307 | 175300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 40 | 20250307 | 175200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 41 | 20250307 | 175100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 42 | 20250307 | 175000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 43 | 20250307 | 174900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 44 | 20250307 | 174800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 45 | 20250307 | 174700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 46 | 20250307 | 174600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 47 | 20250307 | 174500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 48 | 20250307 | 174400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 49 | 20250307 | 174300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 50 | 20250307 | 174200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 51 | 20250307 | 174100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 52 | 20250307 | 174000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 53 | 20250307 | 173900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 54 | 20250307 | 173800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 55 | 20250307 | 173700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 56 | 20250307 | 173600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 57 | 20250307 | 173500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 58 | 20250307 | 173400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 59 | 20250307 | 173300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 60 | 20250307 | 173200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 61 | 20250307 | 173100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 62 | 20250307 | 173000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 63 | 20250307 | 172900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 64 | 20250307 | 172800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 65 | 20250307 | 172700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 66 | 20250307 | 172600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 67 | 20250307 | 172500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 68 | 20250307 | 172400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 69 | 20250307 | 172300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 70 | 20250307 | 172200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 71 | 20250307 | 172100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 72 | 20250307 | 172000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 73 | 20250307 | 171900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 74 | 20250307 | 171800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 75 | 20250307 | 171700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 76 | 20250307 | 171600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 77 | 20250307 | 171500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 78 | 20250307 | 171400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 79 | 20250307 | 171300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 80 | 20250307 | 171200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 81 | 20250307 | 171100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 82 | 20250307 | 171000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 83 | 20250307 | 170900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 84 | 20250307 | 170800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 85 | 20250307 | 170700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 86 | 20250307 | 170600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 87 | 20250307 | 170500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 88 | 20250307 | 170400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 89 | 20250307 | 170300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 90 | 20250307 | 170200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 91 | 20250307 | 170100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 92 | 20250307 | 170000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 93 | 20250307 | 165900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 94 | 20250307 | 165800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 95 | 20250307 | 165700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 96 | 20250307 | 165600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 97 | 20250307 | 165500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 98 | 20250307 | 165400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 99 | 20250307 | 165300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 100 | 20250307 | 165200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 101 | 20250307 | 165100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 102 | 20250307 | 165000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 103 | 20250307 | 164900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 104 | 20250307 | 164800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 105 | 20250307 | 164700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 106 | 20250307 | 164600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 107 | 20250307 | 164500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 108 | 20250307 | 164400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 109 | 20250307 | 164300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 110 | 20250307 | 164200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 111 | 20250307 | 164100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 112 | 20250307 | 164000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 113 | 20250307 | 163900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 114 | 20250307 | 163800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 115 | 20250307 | 163700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 116 | 20250307 | 163600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 117 | 20250307 | 163500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 118 | 20250307 | 163400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 119 | 20250307 | 163300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 120 | 20250307 | 163200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 121 | 20250307 | 163100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 122 | 20250307 | 163000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 123 | 20250307 | 162900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 124 | 20250307 | 162800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 125 | 20250307 | 162700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 126 | 20250307 | 162600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 127 | 20250307 | 162500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 128 | 20250307 | 162400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 129 | 20250307 | 162300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 130 | 20250307 | 162200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 131 | 20250307 | 162100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 132 | 20250307 | 162000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 133 | 20250307 | 161900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 134 | 20250307 | 161800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 135 | 20250307 | 161700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 136 | 20250307 | 161600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 137 | 20250307 | 161500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 138 | 20250307 | 161400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 139 | 20250307 | 161300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 140 | 20250307 | 161200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 141 | 20250307 | 161100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 142 | 20250307 | 161000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 143 | 20250307 | 160900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 144 | 20250307 | 160800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 145 | 20250307 | 160700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 146 | 20250307 | 160600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 147 | 20250307 | 160500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 148 | 20250307 | 160400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 149 | 20250307 | 160300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 150 | 20250307 | 160200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 151 | 20250307 | 160100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 152 | 20250307 | 160000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 19375 |
| 153 | 20250307 | 155900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 154 | 20250307 | 155800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 155 | 20250307 | 155700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 156 | 20250307 | 155600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 157 | 20250307 | 155500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 158 | 20250307 | 155400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 159 | 20250307 | 155300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 160 | 20250307 | 155200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 161 | 20250307 | 155100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 162 | 20250307 | 155000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 163 | 20250307 | 154900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 164 | 20250307 | 154800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 165 | 20250307 | 154700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 166 | 20250307 | 154600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 167 | 20250307 | 154500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 168 | 20250307 | 154400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 169 | 20250307 | 154300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 170 | 20250307 | 154200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 171 | 20250307 | 154100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 172 | 20250307 | 154000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 173 | 20250307 | 153900 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 174 | 20250307 | 153800 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 175 | 20250307 | 153700 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 176 | 20250307 | 153600 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 177 | 20250307 | 153500 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 178 | 20250307 | 153400 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 179 | 20250307 | 153300 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 180 | 20250307 | 153200 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 181 | 20250307 | 153100 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 182 | 20250307 | 153000 | 146020507000 | 118900 | 118900 | 118900 | 118900 | 38750 |
| 183 | 20250307 | 152900 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 184 | 20250307 | 152800 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 185 | 20250307 | 152700 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 186 | 20250307 | 152600 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 187 | 20250307 | 152500 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 188 | 20250307 | 152400 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 189 | 20250307 | 152300 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 190 | 20250307 | 152200 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 191 | 20250307 | 152100 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 192 | 20250307 | 152000 | 143716819500 | 118900 | 118900 | 118900 | 118900 | 0 |
| 193 | 20250307 | 151900 | 143716819500 | 118900 | 118900 | 119000 | 118800 | 9204 |
| 194 | 20250307 | 151800 | 142622507500 | 118900 | 118900 | 118900 | 118800 | 2542 |
| 195 | 20250307 | 151700 | 142320380950 | 118850 | 118900 | 119000 | 118800 | 4086 |
| 196 | 20250307 | 151600 | 141834709900 | 119000 | 118950 | 119000 | 118900 | 1146 |
| 197 | 20250307 | 151500 | 141698394800 | 118900 | 118850 | 119100 | 118850 | 7038 |
| 198 | 20250307 | 151400 | 140861081250 | 118900 | 118800 | 118900 | 118800 | 1422 |
| 199 | 20250307 | 151300 | 140692100500 | 118850 | 119000 | 119000 | 118800 | 1855 |
| 200 | 20250307 | 151200 | 140471552750 | 119000 | 118800 | 119000 | 118800 | 1916 |
| 201 | 20250307 | 151100 | 140243729400 | 118900 | 118800 | 118900 | 118800 | 2445 |
| 202 | 20250307 | 151000 | 139953088850 | 118900 | 118800 | 118900 | 118800 | 2627 |
| 203 | 20250307 | 150900 | 139640874550 | 118900 | 118850 | 118900 | 118800 | 1092 |
| 204 | 20250307 | 150800 | 139511105200 | 118900 | 118900 | 119000 | 118800 | 5470 |
| 205 | 20250307 | 150700 | 138860669400 | 119000 | 119000 | 119000 | 118900 | 1068 |
| 206 | 20250307 | 150600 | 138733636750 | 119000 | 118900 | 119000 | 118900 | 933 |
| 207 | 20250307 | 150500 | 138622620850 | 119000 | 119000 | 119100 | 118900 | 1179 |
| 208 | 20250307 | 150400 | 138482364050 | 119000 | 118900 | 119100 | 118900 | 3530 |
| 209 | 20250307 | 150300 | 138062336600 | 119000 | 118900 | 119100 | 118900 | 5082 |
| 210 | 20250307 | 150200 | 137457732300 | 119000 | 119000 | 119000 | 118900 | 886 |
| 211 | 20250307 | 150100 | 137352344800 | 119000 | 119000 | 119000 | 118900 | 1434 |
| 212 | 20250307 | 150000 | 137181767950 | 119000 | 118900 | 119100 | 118900 | 1977 |
| 213 | 20250307 | 145900 | 136946608650 | 118900 | 118900 | 119100 | 118900 | 2854 |
| 214 | 20250307 | 145800 | 136607062800 | 118900 | 118900 | 119100 | 118900 | 2659 |
| 215 | 20250307 | 145700 | 136290695400 | 119000 | 119000 | 119100 | 118900 | 1728 |
| 216 | 20250307 | 145600 | 136085117700 | 118900 | 118900 | 119100 | 118850 | 4773 |
| 217 | 20250307 | 145500 | 135517467050 | 118900 | 119000 | 119100 | 118900 | 1969 |
| 218 | 20250307 | 145400 | 135283262250 | 119000 | 119000 | 119100 | 119000 | 2097 |
| 219 | 20250307 | 145300 | 135033696350 | 119000 | 118900 | 119100 | 118900 | 2520 |
| 220 | 20250307 | 145200 | 134733780550 | 119000 | 119000 | 119100 | 118900 | 1705 |
| 221 | 20250307 | 145100 | 134530974250 | 119000 | 119000 | 119100 | 118900 | 1446 |
| 222 | 20250307 | 145000 | 134358859150 | 119000 | 119000 | 119100 | 119000 | 2542 |
| 223 | 20250307 | 144900 | 134056328000 | 119000 | 119000 | 119100 | 119000 | 1648 |
| 224 | 20250307 | 144800 | 133860204400 | 119000 | 119100 | 119200 | 119000 | 928 |
| 225 | 20250307 | 144700 | 133749742200 | 119100 | 119100 | 119200 | 119000 | 1732 |
| 226 | 20250307 | 144600 | 133543499300 | 119200 | 119100 | 119200 | 119000 | 1233 |
| 227 | 20250307 | 144500 | 133396685200 | 119000 | 119100 | 119200 | 118900 | 2415 |
| 228 | 20250307 | 144400 | 133109261150 | 119200 | 119000 | 119200 | 119000 | 1318 |
| 229 | 20250307 | 144300 | 132952307300 | 119100 | 119100 | 119100 | 119000 | 1319 |
| 230 | 20250307 | 144200 | 132795314650 | 119100 | 119000 | 119100 | 119000 | 1040 |
| 231 | 20250307 | 144100 | 132671524350 | 119000 | 119000 | 119100 | 119000 | 2696 |
| 232 | 20250307 | 144000 | 132350654850 | 119050 | 119100 | 119200 | 119000 | 3581 |
| 233 | 20250307 | 143900 | 131924204100 | 119100 | 119100 | 119200 | 119100 | 824 |
| 234 | 20250307 | 143800 | 131826049400 | 119200 | 119000 | 119200 | 119000 | 1979 |
| 235 | 20250307 | 143700 | 131590454350 | 119000 | 119200 | 119200 | 119000 | 1181 |
| 236 | 20250307 | 143600 | 131449857100 | 119100 | 119100 | 119200 | 119000 | 2243 |
| 237 | 20250307 | 143500 | 131182857750 | 119100 | 119150 | 119200 | 119100 | 1768 |
| 238 | 20250307 | 143400 | 130972280650 | 119100 | 119200 | 119200 | 119100 | 1463 |
| 239 | 20250307 | 143300 | 130798009900 | 119150 | 119200 | 119300 | 119100 | 1122 |
| 240 | 20250307 | 143200 | 130664350700 | 119300 | 119100 | 119300 | 119100 | 1835 |
| 241 | 20250307 | 143100 | 130445613500 | 119100 | 119200 | 119300 | 119100 | 1195 |
| 242 | 20250307 | 143000 | 130303181800 | 119200 | 119200 | 119300 | 119200 | 1757 |
| 243 | 20250307 | 142900 | 130093732000 | 119300 | 119200 | 119300 | 119200 | 2123 |
| 244 | 20250307 | 142800 | 129840579900 | 119200 | 119200 | 119300 | 119200 | 853 |
| 245 | 20250307 | 142700 | 129738870850 | 119300 | 119300 | 119300 | 119200 | 1667 |
| 246 | 20250307 | 142600 | 129540145950 | 119300 | 119400 | 119400 | 119200 | 1786 |
| 247 | 20250307 | 142500 | 129327087500 | 119400 | 119300 | 119400 | 119200 | 1035 |
| 248 | 20250307 | 142400 | 129203622000 | 119300 | 119300 | 119400 | 119200 | 1247 |
| 249 | 20250307 | 142300 | 129054838100 | 119300 | 119300 | 119400 | 119300 | 1336 |
| 250 | 20250307 | 142200 | 128895424900 | 119400 | 119500 | 119500 | 119300 | 1746 |
| 251 | 20250307 | 142100 | 128686990300 | 119400 | 119400 | 119500 | 119300 | 714 |
| 252 | 20250307 | 142000 | 128601779400 | 119400 | 119350 | 119400 | 119300 | 1037 |
| 253 | 20250307 | 141900 | 128478024600 | 119300 | 119400 | 119400 | 119300 | 758 |
| 254 | 20250307 | 141800 | 128387587700 | 119300 | 119400 | 119400 | 119200 | 1423 |
| 255 | 20250307 | 141700 | 128217779000 | 119400 | 119500 | 119500 | 119300 | 1374 |
| 256 | 20250307 | 141600 | 128053745300 | 119500 | 119400 | 119500 | 119400 | 2395 |
| 257 | 20250307 | 141500 | 127767596800 | 119400 | 119600 | 119600 | 119400 | 1091 |
| 258 | 20250307 | 141400 | 127637205100 | 119500 | 119300 | 119700 | 119200 | 1342 |
| 259 | 20250307 | 141300 | 127476921600 | 119300 | 119400 | 119500 | 119300 | 1124 |
| 260 | 20250307 | 141200 | 127342758800 | 119400 | 119300 | 119500 | 119200 | 1318 |
| 261 | 20250307 | 141100 | 127185476900 | 119200 | 119400 | 119400 | 119200 | 928 |
| 262 | 20250307 | 141000 | 127074758500 | 119400 | 119300 | 119500 | 119100 | 1537 |
| 263 | 20250307 | 140900 | 126891475700 | 119200 | 119200 | 119300 | 119200 | 1174 |
| 264 | 20250307 | 140800 | 126751510950 | 119200 | 119300 | 119400 | 119200 | 495 |
| 265 | 20250307 | 140700 | 126692486850 | 119300 | 119400 | 119500 | 119300 | 814 |
| 266 | 20250307 | 140600 | 126595345250 | 119400 | 119600 | 119700 | 119400 | 575 |
| 267 | 20250307 | 140500 | 126526629250 | 119600 | 119100 | 119600 | 119100 | 5143 |
| 268 | 20250307 | 140400 | 125912697150 | 119100 | 119200 | 119300 | 119000 | 3264 |
| 269 | 20250307 | 140300 | 125523923450 | 119300 | 119200 | 119300 | 119100 | 1928 |
| 270 | 20250307 | 140200 | 125294084150 | 119300 | 119100 | 119300 | 119100 | 1424 |
| 271 | 20250307 | 140100 | 125124305950 | 119100 | 119200 | 119300 | 119100 | 1798 |
| 272 | 20250307 | 140000 | 124910053900 | 119300 | 119300 | 119300 | 119200 | 2896 |
| 273 | 20250307 | 135900 | 124564811150 | 119200 | 119200 | 119300 | 119200 | 908 |
| 274 | 20250307 | 135800 | 124456555300 | 119300 | 119300 | 119500 | 119200 | 1068 |
| 275 | 20250307 | 135700 | 124329097000 | 119300 | 119400 | 119500 | 119200 | 1882 |
| 276 | 20250307 | 135600 | 124104410900 | 119400 | 119200 | 119400 | 119100 | 3062 |
| 277 | 20250307 | 135500 | 123739084650 | 119300 | 119300 | 119400 | 119200 | 1087 |
| 278 | 20250307 | 135400 | 123609474050 | 119300 | 119200 | 119400 | 119100 | 1578 |
| 279 | 20250307 | 135300 | 123421257150 | 119200 | 119200 | 119400 | 119200 | 1189 |
| 280 | 20250307 | 135200 | 123279387250 | 119200 | 119000 | 119400 | 119000 | 2528 |
| 281 | 20250307 | 135100 | 122977936250 | 119000 | 119100 | 119200 | 119000 | 1361 |
| 282 | 20250307 | 135000 | 122815884850 | 119100 | 119100 | 119200 | 119100 | 753 |
| 283 | 20250307 | 134900 | 122726176350 | 119100 | 119200 | 119200 | 119100 | 694 |
| 284 | 20250307 | 134800 | 122643500200 | 119200 | 119100 | 119300 | 119100 | 762 |
| 285 | 20250307 | 134700 | 122552708550 | 119100 | 119400 | 119400 | 119100 | 1530 |
| 286 | 20250307 | 134600 | 122370219450 | 119300 | 119300 | 119400 | 119200 | 1071 |
| 287 | 20250307 | 134500 | 122242434350 | 119300 | 119200 | 119400 | 119100 | 2644 |
| 288 | 20250307 | 134400 | 121927123500 | 119200 | 119100 | 119200 | 119100 | 1456 |
| 289 | 20250307 | 134300 | 121753662600 | 119100 | 119100 | 119200 | 119100 | 943 |
| 290 | 20250307 | 134200 | 121641317650 | 119150 | 119000 | 119200 | 118900 | 1001 |
| 291 | 20250307 | 134100 | 121522138600 | 119000 | 119000 | 119200 | 118950 | 2897 |
| 292 | 20250307 | 134000 | 121177083350 | 119000 | 118900 | 119100 | 118800 | 1420 |
| 293 | 20250307 | 133900 | 121008227750 | 118900 | 118800 | 119000 | 118700 | 1832 |
| 294 | 20250307 | 133800 | 120790493150 | 118800 | 118800 | 118900 | 118800 | 1437 |
| 295 | 20250307 | 133700 | 120619763150 | 118800 | 118800 | 118900 | 118600 | 1582 |
| 296 | 20250307 | 133600 | 120431870400 | 118800 | 118600 | 118900 | 118400 | 3740 |
| 297 | 20250307 | 133500 | 119988347000 | 118700 | 118600 | 118700 | 118500 | 2449 |
| 298 | 20250307 | 133400 | 119698007850 | 118550 | 118500 | 118600 | 118400 | 5149 |
| 299 | 20250307 | 133300 | 119087764350 | 118500 | 118600 | 118700 | 118500 | 4614 |
| 300 | 20250307 | 133200 | 118540818450 | 118600 | 118600 | 118700 | 118500 | 3772 |
| 301 | 20250307 | 133100 | 118093507750 | 118600 | 118700 | 118800 | 118600 | 2297 |
| 302 | 20250307 | 133000 | 117820865500 | 118700 | 118700 | 118800 | 118600 | 6242 |
| 303 | 20250307 | 132900 | 117079864100 | 118800 | 118700 | 118900 | 118700 | 3047 |
| 304 | 20250307 | 132800 | 116718061900 | 118700 | 119000 | 119000 | 118700 | 7463 |
| 305 | 20250307 | 132700 | 115831376600 | 118900 | 118900 | 119000 | 118900 | 1035 |
| 306 | 20250307 | 132600 | 115708288550 | 118900 | 118900 | 119050 | 118800 | 2740 |
| 307 | 20250307 | 132500 | 115382402650 | 119000 | 119000 | 119100 | 118800 | 15606 |
| 308 | 20250307 | 132400 | 113525706550 | 119100 | 119200 | 119300 | 119000 | 8479 |
| 309 | 20250307 | 132300 | 112515530050 | 119200 | 119300 | 119400 | 119200 | 4223 |
| 310 | 20250307 | 132200 | 112011811150 | 119400 | 119300 | 119400 | 119300 | 1157 |
| 311 | 20250307 | 132100 | 111873750050 | 119400 | 119400 | 119500 | 119300 | 827 |
| 312 | 20250307 | 132000 | 111775062400 | 119500 | 119500 | 119500 | 119400 | 826 |
| 313 | 20250307 | 131900 | 111676429100 | 119400 | 119500 | 119500 | 119400 | 1043 |
| 314 | 20250307 | 131800 | 111551887450 | 119400 | 119400 | 119500 | 119400 | 773 |
| 315 | 20250307 | 131700 | 111459586450 | 119400 | 119450 | 119500 | 119400 | 479 |
| 316 | 20250307 | 131600 | 111402385200 | 119400 | 119500 | 119500 | 119400 | 2154 |
| 317 | 20250307 | 131500 | 111145187900 | 119400 | 119500 | 119600 | 119400 | 410 |
| 318 | 20250307 | 131400 | 111096211600 | 119500 | 119500 | 119600 | 119400 | 754 |
| 319 | 20250307 | 131300 | 111006096700 | 119600 | 119400 | 119700 | 119300 | 1172 |
| 320 | 20250307 | 131200 | 110866112500 | 119500 | 119500 | 119600 | 119400 | 2550 |
| 321 | 20250307 | 131100 | 110561539700 | 119600 | 119600 | 119700 | 119500 | 1288 |
| 322 | 20250307 | 131000 | 110407591900 | 119600 | 119600 | 119600 | 119500 | 821 |
| 323 | 20250307 | 130900 | 110309438050 | 119600 | 119600 | 119700 | 119500 | 1305 |
| 324 | 20250307 | 130800 | 110153367700 | 119700 | 119600 | 119700 | 119600 | 1530 |
| 325 | 20250307 | 130700 | 109970336700 | 119600 | 119500 | 119600 | 119500 | 701 |
| 326 | 20250307 | 130600 | 109886545300 | 119500 | 119400 | 119600 | 119400 | 568 |
| 327 | 20250307 | 130500 | 109818677500 | 119500 | 119400 | 119600 | 119400 | 518 |
| 328 | 20250307 | 130400 | 109756773300 | 119400 | 119500 | 119700 | 119400 | 1160 |
| 329 | 20250307 | 130300 | 109618110200 | 119600 | 119400 | 119600 | 119400 | 1015 |
| 330 | 20250307 | 130200 | 109496894700 | 119400 | 119400 | 119600 | 119400 | 462 |
| 331 | 20250307 | 130100 | 109441692200 | 119500 | 119400 | 119600 | 119400 | 726 |
| 332 | 20250307 | 130000 | 109354970500 | 119400 | 119400 | 119600 | 119400 | 1049 |
| 333 | 20250307 | 125900 | 109229680450 | 119500 | 119500 | 119500 | 119400 | 409 |
| 334 | 20250307 | 125800 | 109180831700 | 119400 | 119500 | 119600 | 119400 | 515 |
| 335 | 20250307 | 125700 | 109119314450 | 119500 | 119600 | 119700 | 119500 | 1001 |
| 336 | 20250307 | 125600 | 108999579350 | 119700 | 119300 | 119700 | 119300 | 1843 |
| 337 | 20250307 | 125500 | 108779303550 | 119400 | 119300 | 119400 | 119300 | 363 |
| 338 | 20250307 | 125400 | 108735991750 | 119300 | 119300 | 119400 | 119300 | 586 |
| 339 | 20250307 | 125300 | 108666052200 | 119400 | 119300 | 119500 | 119300 | 770 |
| 340 | 20250307 | 125200 | 108574157900 | 119400 | 119400 | 119500 | 119300 | 207 |
| 341 | 20250307 | 125100 | 108549444200 | 119500 | 119400 | 119500 | 119300 | 631 |
| 342 | 20250307 | 125000 | 108474094500 | 119400 | 119400 | 119500 | 119300 | 1138 |
| 343 | 20250307 | 124900 | 108338273500 | 119300 | 119400 | 119500 | 119300 | 599 |
| 344 | 20250307 | 124800 | 108266789650 | 119300 | 119400 | 119400 | 119300 | 937 |
| 345 | 20250307 | 124700 | 108154970850 | 119300 | 119500 | 119500 | 119300 | 553 |
| 346 | 20250307 | 124600 | 108088945850 | 119500 | 119450 | 119500 | 119300 | 786 |
| 347 | 20250307 | 124500 | 107995074950 | 119500 | 119500 | 119500 | 119300 | 1588 |
| 348 | 20250307 | 124400 | 107805464100 | 119400 | 119450 | 119500 | 119400 | 623 |
| 349 | 20250307 | 124300 | 107731033850 | 119500 | 119500 | 119500 | 119400 | 455 |
| 350 | 20250307 | 124200 | 107676675400 | 119500 | 119500 | 119600 | 119500 | 741 |
| 351 | 20250307 | 124100 | 107588113700 | 119500 | 119500 | 119600 | 119500 | 311 |
| 352 | 20250307 | 124000 | 107550939200 | 119600 | 119400 | 119600 | 119400 | 1184 |
| 353 | 20250307 | 123900 | 107409467100 | 119500 | 119500 | 119600 | 119400 | 231 |
| 354 | 20250307 | 123800 | 107381859500 | 119500 | 119400 | 119600 | 119400 | 496 |
| 355 | 20250307 | 123700 | 107322619550 | 119400 | 119500 | 119600 | 119400 | 1080 |
| 356 | 20250307 | 123600 | 107193577650 | 119400 | 119500 | 119500 | 119400 | 694 |
| 357 | 20250307 | 123500 | 107110692450 | 119500 | 119500 | 119600 | 119400 | 1705 |
| 358 | 20250307 | 123400 | 106906889950 | 119500 | 119600 | 119600 | 119500 | 307 |
| 359 | 20250307 | 123300 | 106870194300 | 119500 | 119500 | 119600 | 119500 | 415 |
| 360 | 20250307 | 123200 | 106820593800 | 119600 | 119600 | 119600 | 119500 | 991 |
| 361 | 20250307 | 123100 | 106702155050 | 119500 | 119500 | 119600 | 119500 | 680 |
| 362 | 20250307 | 123000 | 106620894050 | 119500 | 119600 | 119600 | 119500 | 948 |
| 363 | 20250307 | 122900 | 106507579950 | 119600 | 119600 | 119600 | 119500 | 482 |
| 364 | 20250307 | 122800 | 106449963600 | 119600 | 119600 | 119700 | 119550 | 1375 |
| 365 | 20250307 | 122700 | 106285465900 | 119700 | 119800 | 119800 | 119600 | 557 |
| 366 | 20250307 | 122600 | 106218826700 | 119800 | 119600 | 119800 | 119600 | 437 |
| 367 | 20250307 | 122500 | 106166522650 | 119600 | 119700 | 119800 | 119500 | 732 |
| 368 | 20250307 | 122400 | 106078958850 | 119700 | 119600 | 119800 | 119600 | 1167 |
| 369 | 20250307 | 122300 | 105939260550 | 119700 | 119700 | 119700 | 119600 | 434 |
| 370 | 20250307 | 122200 | 105887331350 | 119600 | 119400 | 119700 | 119400 | 1047 |
| 371 | 20250307 | 122100 | 105762193500 | 119500 | 119600 | 119600 | 119400 | 2516 |
| 372 | 20250307 | 122000 | 105461690600 | 119600 | 119400 | 119600 | 119300 | 450 |
| 373 | 20250307 | 121900 | 105407922800 | 119400 | 119400 | 119600 | 119300 | 813 |
| 374 | 20250307 | 121800 | 105310855300 | 119400 | 119400 | 119500 | 119400 | 498 |
| 375 | 20250307 | 121700 | 105251366500 | 119500 | 119500 | 119550 | 119400 | 658 |
| 376 | 20250307 | 121600 | 105172737250 | 119550 | 119500 | 119700 | 119400 | 3351 |
| 377 | 20250307 | 121500 | 104772150950 | 119500 | 119400 | 119600 | 119400 | 401 |
| 378 | 20250307 | 121400 | 104724229900 | 119400 | 119500 | 119600 | 119400 | 1038 |
| 379 | 20250307 | 121300 | 104600189050 | 119600 | 119700 | 119700 | 119400 | 1018 |
| 380 | 20250307 | 121200 | 104478477350 | 119700 | 119600 | 119700 | 119400 | 2105 |
| 381 | 20250307 | 121100 | 104226710050 | 119600 | 119400 | 119700 | 119400 | 1472 |
| 382 | 20250307 | 121000 | 104050724050 | 119400 | 119300 | 119400 | 119100 | 1847 |
| 383 | 20250307 | 120900 | 103830434750 | 119300 | 119200 | 119400 | 119200 | 624 |
| 384 | 20250307 | 120800 | 103756044400 | 119200 | 119100 | 119400 | 119100 | 3047 |
| 385 | 20250307 | 120700 | 103392861900 | 119100 | 119100 | 119200 | 119100 | 814 |
| 386 | 20250307 | 120600 | 103295898650 | 119100 | 119200 | 119200 | 119100 | 1244 |
| 387 | 20250307 | 120500 | 103147709950 | 119100 | 119200 | 119300 | 119100 | 2184 |
| 388 | 20250307 | 120400 | 102887421150 | 119300 | 119400 | 119400 | 119200 | 1982 |
| 389 | 20250307 | 120300 | 102651114600 | 119400 | 119600 | 119600 | 119300 | 504 |
| 390 | 20250307 | 120200 | 102590950900 | 119500 | 119400 | 119500 | 119400 | 1257 |
| 391 | 20250307 | 120100 | 102440817500 | 119400 | 119200 | 119400 | 119200 | 840 |
| 392 | 20250307 | 120000 | 102340594200 | 119200 | 119300 | 119300 | 119200 | 530 |
| 393 | 20250307 | 115900 | 102277383200 | 119200 | 119300 | 119400 | 119200 | 2160 |
| 394 | 20250307 | 115800 | 102019816300 | 119300 | 119200 | 119400 | 119100 | 3245 |
| 395 | 20250307 | 115700 | 101632965450 | 119200 | 119200 | 119300 | 119200 | 1726 |
| 396 | 20250307 | 115600 | 101427201950 | 119200 | 119200 | 119300 | 119200 | 1690 |
| 397 | 20250307 | 115500 | 101225738250 | 119300 | 119300 | 119400 | 119200 | 3252 |
| 398 | 20250307 | 115400 | 100837862050 | 119400 | 119400 | 119400 | 119300 | 876 |
| 399 | 20250307 | 115300 | 100733346850 | 119300 | 119200 | 119400 | 119200 | 884 |
| 400 | 20250307 | 115200 | 100627906500 | 119300 | 119400 | 119500 | 119200 | 3084 |
| 401 | 20250307 | 115100 | 100259981200 | 119400 | 119300 | 119500 | 119300 | 3145 |
| 402 | 20250307 | 115000 | 99884519200 | 119300 | 119400 | 119400 | 119300 | 2091 |
| 403 | 20250307 | 114900 | 99635044950 | 119300 | 119300 | 119400 | 119300 | 631 |
| 404 | 20250307 | 114800 | 99559756900 | 119400 | 119400 | 119500 | 119300 | 1182 |
| 405 | 20250307 | 114700 | 99418637000 | 119400 | 119400 | 119500 | 119400 | 417 |
| 406 | 20250307 | 114600 | 99368839300 | 119400 | 119300 | 119400 | 119200 | 1877 |
| 407 | 20250307 | 114500 | 99144898600 | 119400 | 119500 | 119500 | 119300 | 1546 |
| 408 | 20250307 | 114400 | 98960375700 | 119500 | 119400 | 119500 | 119300 | 775 |
| 409 | 20250307 | 114300 | 98867898450 | 119300 | 119300 | 119400 | 119200 | 1085 |
| 410 | 20250307 | 114200 | 98738424550 | 119400 | 119400 | 119500 | 119300 | 3405 |
| 411 | 20250307 | 114100 | 98332044750 | 119400 | 119400 | 119500 | 119300 | 2749 |
| 412 | 20250307 | 114000 | 98003752200 | 119400 | 119500 | 119500 | 119400 | 1366 |
| 413 | 20250307 | 113900 | 97840630100 | 119400 | 119600 | 119600 | 119400 | 2252 |
| 414 | 20250307 | 113800 | 97571638650 | 119500 | 119600 | 119600 | 119500 | 876 |
| 415 | 20250307 | 113700 | 97466941550 | 119600 | 119500 | 119600 | 119500 | 1263 |
| 416 | 20250307 | 113600 | 97315973750 | 119500 | 119600 | 119600 | 119500 | 1908 |
| 417 | 20250307 | 113500 | 97087932700 | 119600 | 119500 | 119600 | 119500 | 1359 |
| 418 | 20250307 | 113400 | 96925488100 | 119500 | 119600 | 119600 | 119500 | 2742 |
| 419 | 20250307 | 113300 | 96597792150 | 119500 | 119600 | 119600 | 119500 | 853 |
| 420 | 20250307 | 113200 | 96495831550 | 119600 | 119600 | 119700 | 119500 | 2182 |
| 421 | 20250307 | 113100 | 96234900450 | 119700 | 119700 | 119800 | 119500 | 10956 |
| 422 | 20250307 | 113000 | 94924535850 | 119800 | 119700 | 119800 | 119700 | 1066 |
| 423 | 20250307 | 112900 | 94796917300 | 119800 | 119700 | 119800 | 119700 | 577 |
| 424 | 20250307 | 112800 | 94727828050 | 119700 | 119700 | 119800 | 119700 | 705 |
| 425 | 20250307 | 112700 | 94643429550 | 119800 | 119700 | 119800 | 119700 | 1028 |
| 426 | 20250307 | 112600 | 94520340550 | 119700 | 119700 | 119800 | 119700 | 963 |
| 427 | 20250307 | 112500 | 94405030250 | 119800 | 119800 | 119800 | 119700 | 598 |
| 428 | 20250307 | 112400 | 94333412700 | 119800 | 119800 | 119800 | 119700 | 717 |
| 429 | 20250307 | 112300 | 94247575750 | 119700 | 119800 | 119900 | 119700 | 1448 |
| 430 | 20250307 | 112200 | 94074140400 | 119700 | 119800 | 119800 | 119700 | 1747 |
| 431 | 20250307 | 112100 | 93864922000 | 119700 | 119750 | 119800 | 119700 | 2530 |
| 432 | 20250307 | 112000 | 93561899050 | 119800 | 119800 | 119900 | 119700 | 973 |
| 433 | 20250307 | 111900 | 93445355300 | 119800 | 119700 | 119800 | 119700 | 1138 |
| 434 | 20250307 | 111800 | 93309068850 | 119700 | 119700 | 119800 | 119700 | 1640 |
| 435 | 20250307 | 111700 | 93112735950 | 119700 | 119900 | 119900 | 119700 | 790 |
| 436 | 20250307 | 111600 | 93018130650 | 119900 | 119700 | 120000 | 119700 | 1143 |
| 437 | 20250307 | 111500 | 92881150450 | 119700 | 119700 | 119800 | 119700 | 574 |
| 438 | 20250307 | 111400 | 92812420550 | 119700 | 119900 | 119900 | 119700 | 1250 |
| 439 | 20250307 | 111300 | 92662670700 | 119900 | 119800 | 120000 | 119700 | 1266 |
| 440 | 20250307 | 111200 | 92511034700 | 119700 | 119800 | 119800 | 119600 | 2531 |
| 441 | 20250307 | 111100 | 92208015600 | 119700 | 119700 | 119800 | 119700 | 865 |
| 442 | 20250307 | 111000 | 92104471800 | 119700 | 119700 | 119800 | 119700 | 1188 |
| 443 | 20250307 | 110900 | 91962247600 | 119700 | 119800 | 119800 | 119700 | 912 |
| 444 | 20250307 | 110800 | 91853071700 | 119700 | 119700 | 119800 | 119700 | 1056 |
| 445 | 20250307 | 110700 | 91726652300 | 119700 | 119700 | 119800 | 119700 | 1231 |
| 446 | 20250307 | 110600 | 91579293800 | 119700 | 119850 | 119900 | 119700 | 1828 |
| 447 | 20250307 | 110500 | 91360294900 | 119900 | 119900 | 120000 | 119700 | 2255 |
| 448 | 20250307 | 110400 | 91090009600 | 119800 | 119900 | 119900 | 119800 | 2208 |
| 449 | 20250307 | 110300 | 90825384950 | 119900 | 119950 | 120000 | 119900 | 878 |
| 450 | 20250307 | 110200 | 90720083100 | 120000 | 119800 | 120000 | 119700 | 1913 |
| 451 | 20250307 | 110100 | 90490736700 | 119800 | 119900 | 119900 | 119800 | 1373 |
| 452 | 20250307 | 110000 | 90326229700 | 119700 | 120000 | 120000 | 119700 | 7819 |
| 453 | 20250307 | 105900 | 89389383800 | 119900 | 119900 | 120100 | 119800 | 5249 |
| 454 | 20250307 | 105800 | 88759958500 | 119900 | 120000 | 120100 | 119900 | 2778 |
| 455 | 20250307 | 105700 | 88426645000 | 120000 | 120100 | 120200 | 120000 | 6163 |
| 456 | 20250307 | 105600 | 87687012600 | 120000 | 120100 | 120200 | 120000 | 859 |
| 457 | 20250307 | 105500 | 87583891350 | 120100 | 120000 | 120200 | 120000 | 1431 |
| 458 | 20250307 | 105400 | 87412050450 | 120100 | 120200 | 120200 | 120000 | 2681 |
| 459 | 20250307 | 105300 | 87090094700 | 120200 | 120200 | 120300 | 120100 | 1600 |
| 460 | 20250307 | 105200 | 86897817300 | 120200 | 120200 | 120300 | 120200 | 698 |
| 461 | 20250307 | 105100 | 86813894900 | 120200 | 120200 | 120300 | 120100 | 1263 |
| 462 | 20250307 | 105000 | 86662101650 | 120150 | 120400 | 120400 | 120100 | 1903 |
| 463 | 20250307 | 104900 | 86433335200 | 120400 | 120500 | 120600 | 120400 | 424 |
| 464 | 20250307 | 104800 | 86382267800 | 120500 | 120600 | 120600 | 120500 | 288 |
| 465 | 20250307 | 104700 | 86347556300 | 120500 | 120300 | 120700 | 120200 | 3258 |
| 466 | 20250307 | 104600 | 85955254700 | 120300 | 120400 | 120400 | 120300 | 927 |
| 467 | 20250307 | 104500 | 85843713700 | 120400 | 120400 | 120400 | 120300 | 635 |
| 468 | 20250307 | 104400 | 85767269500 | 120400 | 120400 | 120450 | 120300 | 743 |
| 469 | 20250307 | 104300 | 85677824450 | 120300 | 120700 | 120700 | 120300 | 1585 |
| 470 | 20250307 | 104200 | 85486840950 | 120600 | 120700 | 120700 | 120600 | 853 |
| 471 | 20250307 | 104100 | 85383954200 | 120700 | 120700 | 120700 | 120600 | 2129 |
| 472 | 20250307 | 104000 | 85127058450 | 120700 | 120400 | 120700 | 120300 | 3228 |
| 473 | 20250307 | 103900 | 84738087850 | 120400 | 120400 | 120500 | 120300 | 629 |
| 474 | 20250307 | 103800 | 84662333850 | 120500 | 120200 | 120500 | 120200 | 2176 |
| 475 | 20250307 | 103700 | 84400351650 | 120300 | 120200 | 120300 | 120200 | 997 |
| 476 | 20250307 | 103600 | 84280483350 | 120300 | 120350 | 120400 | 120200 | 1045 |
| 477 | 20250307 | 103500 | 84154764850 | 120300 | 120100 | 120400 | 120000 | 1665 |
| 478 | 20250307 | 103400 | 83954512950 | 120100 | 120000 | 120200 | 120000 | 663 |
| 479 | 20250307 | 103300 | 83874901950 | 120100 | 120200 | 120200 | 120000 | 2714 |
| 480 | 20250307 | 103200 | 83548976800 | 120100 | 120100 | 120200 | 120100 | 442 |
| 481 | 20250307 | 103100 | 83495876800 | 120200 | 120200 | 120200 | 120100 | 273 |
| 482 | 20250307 | 103000 | 83463075400 | 120200 | 120200 | 120300 | 120100 | 1057 |
| 483 | 20250307 | 102900 | 83336024900 | 120200 | 120200 | 120200 | 120100 | 926 |
| 484 | 20250307 | 102800 | 83224799700 | 120100 | 120400 | 120500 | 120100 | 1152 |
| 485 | 20250307 | 102700 | 83086176050 | 120400 | 120200 | 120400 | 120100 | 2233 |
| 486 | 20250307 | 102600 | 82817599650 | 120200 | 120000 | 120300 | 120000 | 1982 |
| 487 | 20250307 | 102500 | 82579502850 | 120000 | 120100 | 120100 | 120000 | 715 |
| 488 | 20250307 | 102400 | 82493680550 | 120100 | 120200 | 120200 | 120000 | 1202 |
| 489 | 20250307 | 102300 | 82349386950 | 120100 | 120000 | 120100 | 120000 | 1217 |
| 490 | 20250307 | 102200 | 82203268400 | 120000 | 120200 | 120200 | 120000 | 2213 |
| 491 | 20250307 | 102100 | 81937490700 | 120200 | 120100 | 120200 | 120100 | 683 |
| 492 | 20250307 | 102000 | 81855447150 | 120100 | 120200 | 120200 | 120100 | 1714 |
| 493 | 20250307 | 101900 | 81649525900 | 120200 | 120200 | 120300 | 120100 | 1488 |
| 494 | 20250307 | 101800 | 81470680600 | 120300 | 120400 | 120400 | 120200 | 1495 |
| 495 | 20250307 | 101700 | 81290898300 | 120400 | 120300 | 120400 | 120300 | 382 |
| 496 | 20250307 | 101600 | 81244929150 | 120400 | 120350 | 120400 | 120300 | 863 |
| 497 | 20250307 | 101500 | 81141058700 | 120400 | 120400 | 120500 | 120300 | 1153 |
| 498 | 20250307 | 101400 | 81002277600 | 120500 | 120400 | 120700 | 120400 | 2675 |
| 499 | 20250307 | 101300 | 80679734250 | 120400 | 120400 | 120500 | 120400 | 2279 |
| 500 | 20250307 | 101200 | 80405176750 | 120400 | 120200 | 120500 | 120200 | 2598 |
| 501 | 20250307 | 101100 | 80092528450 | 120200 | 120300 | 120400 | 120200 | 2113 |
| 502 | 20250307 | 101000 | 79838385850 | 120300 | 120200 | 120400 | 120200 | 1287 |
| 503 | 20250307 | 100900 | 79683544400 | 120300 | 119900 | 120300 | 119900 | 1770 |
| 504 | 20250307 | 100800 | 79470944000 | 120000 | 120100 | 120100 | 119900 | 1322 |
| 505 | 20250307 | 100700 | 79312306400 | 120000 | 120200 | 120200 | 120000 | 1302 |
| 506 | 20250307 | 100600 | 79155934500 | 120200 | 120500 | 120500 | 120100 | 1346 |
| 507 | 20250307 | 100500 | 78993951750 | 120400 | 120400 | 120500 | 120300 | 2670 |
| 508 | 20250307 | 100400 | 78672548700 | 120400 | 120000 | 120400 | 119900 | 3171 |
| 509 | 20250307 | 100300 | 78291635200 | 120000 | 120000 | 120100 | 119900 | 2320 |
| 510 | 20250307 | 100200 | 78013319800 | 120000 | 120200 | 120200 | 120000 | 613 |
| 511 | 20250307 | 100100 | 77939678850 | 120200 | 120300 | 120300 | 120100 | 781 |
| 512 | 20250307 | 100000 | 77845815550 | 120300 | 120300 | 120400 | 120200 | 1463 |
| 513 | 20250307 | 095900 | 77669810400 | 120400 | 120300 | 120400 | 120300 | 957 |
| 514 | 20250307 | 095800 | 77554629000 | 120400 | 119800 | 120400 | 119800 | 7552 |
| 515 | 20250307 | 095700 | 76647966900 | 119800 | 119900 | 119900 | 119800 | 1166 |
| 516 | 20250307 | 095600 | 76508243150 | 119900 | 120000 | 120000 | 119800 | 1565 |
| 517 | 20250307 | 095500 | 76320671550 | 119900 | 119900 | 120000 | 119900 | 971 |
| 518 | 20250307 | 095400 | 76204238600 | 119900 | 119900 | 120000 | 119800 | 1319 |
| 519 | 20250307 | 095300 | 76046099900 | 119900 | 119900 | 120000 | 119800 | 1938 |
| 520 | 20250307 | 095200 | 75813835400 | 120000 | 119800 | 120000 | 119700 | 4818 |
| 521 | 20250307 | 095100 | 75236544300 | 119800 | 120000 | 120000 | 119700 | 6250 |
| 522 | 20250307 | 095000 | 74487764300 | 119900 | 119900 | 120000 | 119900 | 2939 |
| 523 | 20250307 | 094900 | 74135275500 | 119800 | 119900 | 120000 | 119800 | 1991 |
| 524 | 20250307 | 094800 | 73896640600 | 119900 | 119900 | 120000 | 119800 | 2757 |
| 525 | 20250307 | 094700 | 73566257900 | 119800 | 119800 | 119900 | 119700 | 4094 |
| 526 | 20250307 | 094600 | 73075959800 | 119700 | 120100 | 120100 | 119700 | 8226 |
| 527 | 20250307 | 094500 | 72089697800 | 120000 | 120300 | 120300 | 120000 | 2676 |
| 528 | 20250307 | 094400 | 71768285450 | 120200 | 120700 | 120800 | 120200 | 3086 |
| 529 | 20250307 | 094300 | 71396687050 | 120800 | 120600 | 120900 | 120400 | 7677 |
| 530 | 20250307 | 094200 | 70470150800 | 120600 | 120300 | 120700 | 120200 | 7421 |
| 531 | 20250307 | 094100 | 69576479850 | 120300 | 120300 | 120300 | 120200 | 1766 |
| 532 | 20250307 | 094000 | 69364078450 | 120300 | 120100 | 120400 | 120000 | 2733 |
| 533 | 20250307 | 093900 | 69035786900 | 120000 | 120000 | 120300 | 119900 | 4026 |
| 534 | 20250307 | 093800 | 68552093400 | 120000 | 119900 | 120000 | 119900 | 1500 |
| 535 | 20250307 | 093700 | 68372179000 | 119800 | 119800 | 120000 | 119700 | 3126 |
| 536 | 20250307 | 093600 | 67997545200 | 119800 | 119600 | 119800 | 119600 | 3107 |
| 537 | 20250307 | 093500 | 67625684250 | 119700 | 119900 | 120000 | 119500 | 10695 |
| 538 | 20250307 | 093400 | 66345292250 | 119900 | 119700 | 119900 | 119700 | 2180 |
| 539 | 20250307 | 093300 | 66084242100 | 119700 | 120300 | 120400 | 119700 | 5235 |
| 540 | 20250307 | 093200 | 65455888500 | 120400 | 120300 | 120700 | 120200 | 5627 |
| 541 | 20250307 | 093100 | 64778187150 | 120300 | 119700 | 120300 | 119600 | 9882 |
| 542 | 20250307 | 093000 | 63591368250 | 119700 | 120000 | 120000 | 119600 | 3921 |
| 543 | 20250307 | 092900 | 63121847000 | 120000 | 119700 | 120000 | 119600 | 2324 |
| 544 | 20250307 | 092800 | 62843364050 | 119700 | 119500 | 119900 | 119500 | 3108 |
| 545 | 20250307 | 092700 | 62471592350 | 119600 | 119500 | 120000 | 119400 | 7851 |
| 546 | 20250307 | 092600 | 61530885900 | 119500 | 119800 | 119900 | 119400 | 5718 |
| 547 | 20250307 | 092500 | 60847504500 | 119900 | 120200 | 120300 | 119600 | 14931 |
| 548 | 20250307 | 092400 | 59056158900 | 120200 | 119700 | 120300 | 119600 | 12593 |
| 549 | 20250307 | 092300 | 57545144950 | 119700 | 119200 | 119800 | 119100 | 8175 |
| 550 | 20250307 | 092200 | 56568289850 | 119200 | 118900 | 119400 | 118800 | 9656 |
| 551 | 20250307 | 092100 | 55417230450 | 119000 | 118600 | 119000 | 118600 | 4429 |
| 552 | 20250307 | 092000 | 54891126350 | 118700 | 119000 | 119200 | 118500 | 9113 |
| 553 | 20250307 | 091900 | 53807951450 | 119100 | 118900 | 119200 | 118400 | 15566 |
| 554 | 20250307 | 091800 | 51959439950 | 118900 | 118100 | 119000 | 118000 | 10830 |
| 555 | 20250307 | 091700 | 50674589500 | 118100 | 118000 | 118200 | 118000 | 5473 |
| 556 | 20250307 | 091600 | 50028145300 | 118100 | 118000 | 118200 | 117800 | 6001 |
| 557 | 20250307 | 091500 | 49320326600 | 117900 | 117900 | 118000 | 117700 | 7843 |
| 558 | 20250307 | 091400 | 48395927100 | 117800 | 117700 | 118000 | 117500 | 5699 |
| 559 | 20250307 | 091300 | 47725401000 | 117600 | 118200 | 118200 | 117500 | 15097 |
| 560 | 20250307 | 091200 | 45945822550 | 118100 | 118500 | 118500 | 117700 | 17673 |
| 561 | 20250307 | 091100 | 43859879250 | 118500 | 117600 | 118600 | 117500 | 11153 |
| 562 | 20250307 | 091000 | 42542432850 | 117600 | 116600 | 117600 | 116500 | 10175 |
| 563 | 20250307 | 090900 | 41351422950 | 116600 | 117000 | 117100 | 116400 | 19206 |
| 564 | 20250307 | 090800 | 39108697200 | 117000 | 117600 | 117700 | 117000 | 21420 |
| 565 | 20250307 | 090700 | 36595045850 | 117700 | 117200 | 117900 | 116800 | 26140 |
| 566 | 20250307 | 090600 | 33528905100 | 117100 | 116700 | 117500 | 116000 | 25079 |
| 567 | 20250307 | 090500 | 30592918550 | 116900 | 116600 | 116900 | 115800 | 51701 |
| 568 | 20250307 | 090400 | 24590099250 | 116600 | 117500 | 117900 | 116300 | 45727 |
| 569 | 20250307 | 090300 | 19233155950 | 117600 | 119300 | 119300 | 117500 | 58960 |
| 570 | 20250307 | 090200 | 12253147000 | 119400 | 119900 | 120300 | 119200 | 29106 |
| 571 | 20250307 | 090100 | 8768270950 | 119900 | 119600 | 119900 | 119500 | 19428 |
| 572 | 20250307 | 090000 | 6443988750 | 119600 | 119200 | 121000 | 119200 | 53850 |