32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 3 | 20250307 | 190400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20250307 | 190300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20250307 | 190200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20250307 | 190100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20250307 | 190000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20250307 | 185900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20250307 | 185800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20250307 | 185700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20250307 | 185600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20250307 | 185500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20250307 | 185400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20250307 | 185300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20250307 | 185200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20250307 | 185100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20250307 | 185000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20250307 | 184900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20250307 | 184800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20250307 | 184700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20250307 | 184600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20250307 | 184500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20250307 | 184400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20250307 | 184300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20250307 | 184200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20250307 | 184100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20250307 | 184000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20250307 | 183900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20250307 | 183800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20250307 | 183700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20250307 | 183600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20250307 | 183500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 33 | 20250307 | 183400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20250307 | 183300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20250307 | 183200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20250307 | 183100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20250307 | 183000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20250307 | 182900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20250307 | 182800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20250307 | 182700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20250307 | 182600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20250307 | 182500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20250307 | 182400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20250307 | 182300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20250307 | 182200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20250307 | 182100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20250307 | 182000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20250307 | 181900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20250307 | 181800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20250307 | 181700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20250307 | 181600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20250307 | 181500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20250307 | 181400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20250307 | 181300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20250307 | 181200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20250307 | 181100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20250307 | 181000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20250307 | 180900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20250307 | 180800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20250307 | 180700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20250307 | 180600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20250307 | 180500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 63 | 20250307 | 180400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20250307 | 180300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20250307 | 180200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20250307 | 180100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20250307 | 180000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20250307 | 175900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20250307 | 175800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20250307 | 175700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20250307 | 175600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20250307 | 175500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20250307 | 175400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20250307 | 175300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20250307 | 175200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20250307 | 175100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20250307 | 175000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20250307 | 174900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20250307 | 174800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20250307 | 174700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20250307 | 174600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20250307 | 174500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20250307 | 174400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20250307 | 174300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20250307 | 174200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20250307 | 174100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20250307 | 174000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20250307 | 173900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20250307 | 173800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20250307 | 173700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20250307 | 173600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20250307 | 173500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 93 | 20250307 | 173400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20250307 | 173300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20250307 | 173200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20250307 | 173100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20250307 | 173000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20250307 | 172900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20250307 | 172800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20250307 | 172700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20250307 | 172600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20250307 | 172500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20250307 | 172400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20250307 | 172300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20250307 | 172200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20250307 | 172100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20250307 | 172000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20250307 | 171900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20250307 | 171800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20250307 | 171700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20250307 | 171600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20250307 | 171500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20250307 | 171400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20250307 | 171300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20250307 | 171200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20250307 | 171100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20250307 | 171000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20250307 | 170900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20250307 | 170800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20250307 | 170700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20250307 | 170600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20250307 | 170500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 123 | 20250307 | 170400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20250307 | 170300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20250307 | 170200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20250307 | 170100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20250307 | 170000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20250307 | 165900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20250307 | 165800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20250307 | 165700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20250307 | 165600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20250307 | 165500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20250307 | 165400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20250307 | 165300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20250307 | 165200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20250307 | 165100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20250307 | 165000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20250307 | 164900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20250307 | 164800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20250307 | 164700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20250307 | 164600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20250307 | 164500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20250307 | 164400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20250307 | 164300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20250307 | 164200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20250307 | 164100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20250307 | 164000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20250307 | 163900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20250307 | 163800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20250307 | 163700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20250307 | 163600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20250307 | 163500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 153 | 20250307 | 163400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20250307 | 163300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20250307 | 163200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20250307 | 163100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20250307 | 163000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20250307 | 162900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20250307 | 162800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20250307 | 162700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20250307 | 162600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20250307 | 162500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20250307 | 162400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20250307 | 162300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20250307 | 162200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20250307 | 162100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20250307 | 162000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20250307 | 161900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20250307 | 161800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20250307 | 161700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20250307 | 161600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20250307 | 161500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20250307 | 161400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20250307 | 161300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20250307 | 161200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20250307 | 161100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20250307 | 161000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20250307 | 160900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20250307 | 160800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20250307 | 160700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20250307 | 160600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20250307 | 160500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 183 | 20250307 | 160400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20250307 | 160300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20250307 | 160200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20250307 | 160100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20250307 | 160000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20250307 | 155900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20250307 | 155800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20250307 | 155700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20250307 | 155600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20250307 | 155500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20250307 | 155400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20250307 | 155300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20250307 | 155200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20250307 | 155100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20250307 | 155000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20250307 | 154900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20250307 | 154800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20250307 | 154700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20250307 | 154600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20250307 | 154500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20250307 | 154400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20250307 | 154300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20250307 | 154200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20250307 | 154100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20250307 | 154000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20250307 | 153900 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20250307 | 153800 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20250307 | 153700 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20250307 | 153600 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20250307 | 153500 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 213 | 20250307 | 153400 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20250307 | 153300 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20250307 | 153200 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20250307 | 153100 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20250307 | 153000 | 11040420100 | 53700 | 53700 | 53700 | 53700 | 8708 |
| 218 | 20250307 | 152900 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20250307 | 152800 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20250307 | 152700 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20250307 | 152600 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20250307 | 152500 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20250307 | 152400 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20250307 | 152300 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20250307 | 152200 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20250307 | 152100 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20250307 | 152000 | 10572800500 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20250307 | 151900 | 10572800500 | 53700 | 53700 | 53700 | 53600 | 222 |
| 229 | 20250307 | 151800 | 10560884400 | 53700 | 53550 | 53700 | 53500 | 399 |
| 230 | 20250307 | 151700 | 10539509350 | 53600 | 53500 | 53600 | 53500 | 627 |
| 231 | 20250307 | 151600 | 10505916350 | 53500 | 53600 | 53600 | 53500 | 507 |
| 232 | 20250307 | 151500 | 10478774050 | 53600 | 53600 | 53700 | 53500 | 188 |
| 233 | 20250307 | 151400 | 10468704800 | 53600 | 53600 | 53700 | 53500 | 212 |
| 234 | 20250307 | 151300 | 10457339200 | 53700 | 53500 | 53700 | 53500 | 390 |
| 235 | 20250307 | 151200 | 10436453200 | 53600 | 53500 | 53700 | 53500 | 424 |
| 236 | 20250307 | 151100 | 10413729700 | 53700 | 53600 | 53700 | 53500 | 735 |
| 237 | 20250307 | 151000 | 10374364600 | 53700 | 53650 | 53700 | 53500 | 4693 |
| 238 | 20250307 | 150900 | 10122951300 | 53600 | 53700 | 53700 | 53600 | 1330 |
| 239 | 20250307 | 150800 | 10051659750 | 53600 | 53600 | 53750 | 53600 | 515 |
| 240 | 20250307 | 150700 | 10024024850 | 53700 | 53700 | 53700 | 53600 | 327 |
| 241 | 20250307 | 150600 | 10006487050 | 53600 | 53600 | 53700 | 53600 | 1265 |
| 242 | 20250307 | 150500 | 9938639850 | 53700 | 53600 | 53700 | 53600 | 356 |
| 243 | 20250307 | 150400 | 9919540300 | 53700 | 53600 | 53700 | 53600 | 511 |
| 244 | 20250307 | 150300 | 9892129150 | 53700 | 53600 | 53800 | 53600 | 257 |
| 245 | 20250307 | 150200 | 9878345150 | 53600 | 53600 | 53800 | 53600 | 1324 |
| 246 | 20250307 | 150100 | 9807357850 | 53700 | 53700 | 53700 | 53600 | 494 |
| 247 | 20250307 | 150000 | 9780848150 | 53700 | 53800 | 53800 | 53600 | 1618 |
| 248 | 20250307 | 145900 | 9694073100 | 53700 | 53700 | 53900 | 53600 | 527 |
| 249 | 20250307 | 145800 | 9665766750 | 53600 | 53800 | 53800 | 53600 | 1183 |
| 250 | 20250307 | 145700 | 9602247450 | 53800 | 53700 | 53900 | 53700 | 422 |
| 251 | 20250307 | 145600 | 9579559000 | 53700 | 53800 | 53900 | 53700 | 211 |
| 252 | 20250307 | 145500 | 9568214900 | 53800 | 53700 | 53800 | 53600 | 387 |
| 253 | 20250307 | 145400 | 9547445300 | 53600 | 53700 | 54000 | 53600 | 1949 |
| 254 | 20250307 | 145300 | 9442736150 | 53700 | 53800 | 53800 | 53600 | 1988 |
| 255 | 20250307 | 145200 | 9336066550 | 53900 | 53800 | 54000 | 53500 | 3623 |
| 256 | 20250307 | 145100 | 9141717550 | 53700 | 53800 | 53800 | 53700 | 1571 |
| 257 | 20250307 | 145000 | 9057281350 | 53800 | 53900 | 53950 | 53800 | 2721 |
| 258 | 20250307 | 144900 | 8910846550 | 53900 | 54100 | 54100 | 53800 | 3404 |
| 259 | 20250307 | 144800 | 8727219950 | 54000 | 54100 | 54200 | 54000 | 341 |
| 260 | 20250307 | 144700 | 8708782500 | 54100 | 54100 | 54200 | 54000 | 236 |
| 261 | 20250307 | 144600 | 8696015250 | 54000 | 54100 | 54200 | 54000 | 424 |
| 262 | 20250307 | 144500 | 8673080550 | 54000 | 54000 | 54100 | 54000 | 193 |
| 263 | 20250307 | 144400 | 8662655300 | 54100 | 54100 | 54100 | 54000 | 229 |
| 264 | 20250307 | 144300 | 8650284500 | 54100 | 54100 | 54200 | 54000 | 380 |
| 265 | 20250307 | 144200 | 8629745800 | 54000 | 54100 | 54200 | 54000 | 372 |
| 266 | 20250307 | 144100 | 8609628250 | 54000 | 54100 | 54100 | 54000 | 542 |
| 267 | 20250307 | 144000 | 8580341100 | 54100 | 54000 | 54100 | 54000 | 264 |
| 268 | 20250307 | 143900 | 8566072900 | 54100 | 54100 | 54200 | 54000 | 226 |
| 269 | 20250307 | 143800 | 8553847500 | 54000 | 54100 | 54150 | 54000 | 231 |
| 270 | 20250307 | 143700 | 8541361800 | 54100 | 54000 | 54200 | 54000 | 286 |
| 271 | 20250307 | 143600 | 8525901950 | 54000 | 54100 | 54100 | 54000 | 342 |
| 272 | 20250307 | 143500 | 8507416450 | 54000 | 54100 | 54100 | 54000 | 247 |
| 273 | 20250307 | 143400 | 8494072250 | 54000 | 54100 | 54200 | 54000 | 272 |
| 274 | 20250307 | 143300 | 8479372200 | 54100 | 54000 | 54100 | 54000 | 466 |
| 275 | 20250307 | 143200 | 8454193250 | 54200 | 54100 | 54200 | 54000 | 138 |
| 276 | 20250307 | 143100 | 8446735650 | 54100 | 54100 | 54200 | 54000 | 261 |
| 277 | 20250307 | 143000 | 8432622850 | 54100 | 54100 | 54100 | 54000 | 326 |
| 278 | 20250307 | 142900 | 8415000400 | 54100 | 54100 | 54150 | 54000 | 521 |
| 279 | 20250307 | 142800 | 8386849500 | 54100 | 54000 | 54200 | 54000 | 176 |
| 280 | 20250307 | 142700 | 8377329100 | 54100 | 54000 | 54200 | 54000 | 320 |
| 281 | 20250307 | 142600 | 8360007050 | 54000 | 54100 | 54200 | 54000 | 705 |
| 282 | 20250307 | 142500 | 8321872550 | 54200 | 54100 | 54200 | 54100 | 648 |
| 283 | 20250307 | 142400 | 8286812400 | 54100 | 54300 | 54300 | 54100 | 2141 |
| 284 | 20250307 | 142300 | 8170811200 | 54200 | 54250 | 54300 | 54200 | 232 |
| 285 | 20250307 | 142200 | 8158232300 | 54300 | 54200 | 54300 | 54200 | 325 |
| 286 | 20250307 | 142100 | 8140614150 | 54200 | 54200 | 54300 | 54200 | 276 |
| 287 | 20250307 | 142000 | 8125652450 | 54200 | 54200 | 54300 | 54200 | 955 |
| 288 | 20250307 | 141900 | 8073888550 | 54300 | 54200 | 54300 | 54200 | 206 |
| 289 | 20250307 | 141800 | 8062719350 | 54300 | 54300 | 54300 | 54200 | 409 |
| 290 | 20250307 | 141700 | 8040526100 | 54200 | 54200 | 54300 | 54200 | 124 |
| 291 | 20250307 | 141600 | 8033800700 | 54200 | 54250 | 54300 | 54200 | 244 |
| 292 | 20250307 | 141500 | 8020573500 | 54300 | 54250 | 54300 | 54200 | 245 |
| 293 | 20250307 | 141400 | 8007293400 | 54250 | 54400 | 54400 | 54200 | 353 |
| 294 | 20250307 | 141300 | 7988152700 | 54300 | 54350 | 54400 | 54300 | 276 |
| 295 | 20250307 | 141200 | 7973165150 | 54400 | 54300 | 54400 | 54200 | 173 |
| 296 | 20250307 | 141100 | 7963776150 | 54200 | 54400 | 54400 | 54200 | 228 |
| 297 | 20250307 | 141000 | 7951397700 | 54400 | 54300 | 54400 | 54300 | 229 |
| 298 | 20250307 | 140900 | 7938958900 | 54300 | 54300 | 54400 | 54200 | 479 |
| 299 | 20250307 | 140800 | 7912956100 | 54200 | 54300 | 54300 | 54200 | 513 |
| 300 | 20250307 | 140700 | 7885147900 | 54300 | 54200 | 54300 | 54200 | 382 |
| 301 | 20250307 | 140600 | 7864439250 | 54200 | 54300 | 54500 | 54200 | 6706 |
| 302 | 20250307 | 140500 | 7500659400 | 54300 | 54500 | 54500 | 54300 | 453 |
| 303 | 20250307 | 140400 | 7476011450 | 54400 | 54500 | 54500 | 54400 | 156 |
| 304 | 20250307 | 140300 | 7467520950 | 54500 | 54400 | 54500 | 54400 | 272 |
| 305 | 20250307 | 140200 | 7452719750 | 54400 | 54500 | 54600 | 54400 | 194 |
| 306 | 20250307 | 140100 | 7442154050 | 54400 | 54500 | 54600 | 54400 | 119 |
| 307 | 20250307 | 140000 | 7435673050 | 54600 | 54400 | 54600 | 54400 | 200 |
| 308 | 20250307 | 135900 | 7424791800 | 54400 | 54450 | 54500 | 54400 | 256 |
| 309 | 20250307 | 135800 | 7410850850 | 54450 | 54400 | 54500 | 54400 | 267 |
| 310 | 20250307 | 135700 | 7396322000 | 54400 | 54400 | 54500 | 54400 | 79 |
| 311 | 20250307 | 135600 | 7392023000 | 54400 | 54500 | 54500 | 54400 | 255 |
| 312 | 20250307 | 135500 | 7378140200 | 54500 | 54500 | 54500 | 54400 | 493 |
| 313 | 20250307 | 135400 | 7351307500 | 54500 | 54400 | 54550 | 54400 | 394 |
| 314 | 20250307 | 135300 | 7329840400 | 54400 | 54500 | 54500 | 54400 | 728 |
| 315 | 20250307 | 135200 | 7290221650 | 54500 | 54500 | 54500 | 54400 | 173 |
| 316 | 20250307 | 135100 | 7280807600 | 54400 | 54400 | 54500 | 54400 | 295 |
| 317 | 20250307 | 135000 | 7264746300 | 54400 | 54550 | 54600 | 54400 | 344 |
| 318 | 20250307 | 134900 | 7245997650 | 54550 | 54500 | 54600 | 54500 | 152 |
| 319 | 20250307 | 134800 | 7237712150 | 54500 | 54500 | 54600 | 54500 | 670 |
| 320 | 20250307 | 134700 | 7201184200 | 54500 | 54400 | 54500 | 54400 | 206 |
| 321 | 20250307 | 134600 | 7189970900 | 54400 | 54450 | 54500 | 54400 | 235 |
| 322 | 20250307 | 134500 | 7177179600 | 54400 | 54400 | 54500 | 54400 | 257 |
| 323 | 20250307 | 134400 | 7163195750 | 54500 | 54500 | 54500 | 54400 | 204 |
| 324 | 20250307 | 134300 | 7152094750 | 54400 | 54400 | 54500 | 54400 | 172 |
| 325 | 20250307 | 134200 | 7142730350 | 54500 | 54600 | 54600 | 54400 | 361 |
| 326 | 20250307 | 134100 | 7123068950 | 54500 | 54600 | 54600 | 54500 | 269 |
| 327 | 20250307 | 134000 | 7108404550 | 54500 | 54500 | 54600 | 54500 | 207 |
| 328 | 20250307 | 133900 | 7097119650 | 54600 | 54600 | 54600 | 54500 | 408 |
| 329 | 20250307 | 133800 | 7074881950 | 54600 | 54500 | 54700 | 54500 | 243 |
| 330 | 20250307 | 133700 | 7061631100 | 54600 | 54500 | 54600 | 54500 | 150 |
| 331 | 20250307 | 133600 | 7053453700 | 54500 | 54600 | 54600 | 54500 | 301 |
| 332 | 20250307 | 133500 | 7037043700 | 54600 | 54500 | 54700 | 54500 | 341 |
| 333 | 20250307 | 133400 | 7018447000 | 54600 | 54500 | 54600 | 54500 | 158 |
| 334 | 20250307 | 133300 | 7009834000 | 54500 | 54600 | 54600 | 54500 | 202 |
| 335 | 20250307 | 133200 | 6998823000 | 54600 | 54600 | 54700 | 54500 | 393 |
| 336 | 20250307 | 133100 | 6977379650 | 54600 | 54600 | 54700 | 54600 | 258 |
| 337 | 20250307 | 133000 | 6963291350 | 54600 | 54700 | 54700 | 54600 | 262 |
| 338 | 20250307 | 132900 | 6948982750 | 54650 | 54550 | 54700 | 54400 | 416 |
| 339 | 20250307 | 132800 | 6926266100 | 54600 | 54550 | 54600 | 54500 | 340 |
| 340 | 20250307 | 132700 | 6907729850 | 54550 | 54500 | 54600 | 54400 | 103 |
| 341 | 20250307 | 132600 | 6902114900 | 54500 | 54550 | 54600 | 54500 | 289 |
| 342 | 20250307 | 132500 | 6886347500 | 54500 | 54500 | 54600 | 54500 | 132 |
| 343 | 20250307 | 132400 | 6879150500 | 54400 | 54600 | 54600 | 54400 | 318 |
| 344 | 20250307 | 132300 | 6861824200 | 54500 | 54600 | 54600 | 54500 | 262 |
| 345 | 20250307 | 132200 | 6847538400 | 54600 | 54600 | 54600 | 54500 | 192 |
| 346 | 20250307 | 132100 | 6837070750 | 54500 | 54500 | 54600 | 54500 | 381 |
| 347 | 20250307 | 132000 | 6816300150 | 54600 | 54600 | 54700 | 54500 | 191 |
| 348 | 20250307 | 131900 | 6805875950 | 54700 | 54600 | 54700 | 54500 | 122 |
| 349 | 20250307 | 131800 | 6799216900 | 54600 | 54600 | 54600 | 54500 | 311 |
| 350 | 20250307 | 131700 | 6782255700 | 54500 | 54600 | 54700 | 54500 | 162 |
| 351 | 20250307 | 131600 | 6773410900 | 54500 | 54600 | 54700 | 54500 | 266 |
| 352 | 20250307 | 131500 | 6758890200 | 54600 | 54600 | 54600 | 54500 | 241 |
| 353 | 20250307 | 131400 | 6745745400 | 54500 | 54550 | 54700 | 54500 | 286 |
| 354 | 20250307 | 131300 | 6730137200 | 54550 | 54500 | 54700 | 54500 | 702 |
| 355 | 20250307 | 131200 | 6691838850 | 54500 | 54500 | 54500 | 54400 | 267 |
| 356 | 20250307 | 131100 | 6677295450 | 54400 | 54500 | 54500 | 54400 | 167 |
| 357 | 20250307 | 131000 | 6668204550 | 54400 | 54500 | 54500 | 54400 | 123 |
| 358 | 20250307 | 130900 | 6661510150 | 54400 | 54400 | 54500 | 54400 | 156 |
| 359 | 20250307 | 130800 | 6653016050 | 54400 | 54450 | 54500 | 54400 | 224 |
| 360 | 20250307 | 130700 | 6640827250 | 54400 | 54500 | 54500 | 54400 | 142 |
| 361 | 20250307 | 130600 | 6633099250 | 54500 | 54500 | 54600 | 54400 | 622 |
| 362 | 20250307 | 130500 | 6599201600 | 54500 | 54550 | 54600 | 54500 | 222 |
| 363 | 20250307 | 130400 | 6587100100 | 54550 | 54600 | 54600 | 54500 | 48 |
| 364 | 20250307 | 130300 | 6584482200 | 54600 | 54500 | 54600 | 54500 | 215 |
| 365 | 20250307 | 130200 | 6572760350 | 54600 | 54600 | 54600 | 54500 | 176 |
| 366 | 20250307 | 130100 | 6563161250 | 54500 | 54400 | 54650 | 54400 | 643 |
| 367 | 20250307 | 130000 | 6528109150 | 54500 | 54450 | 54500 | 54400 | 184 |
| 368 | 20250307 | 125900 | 6518096000 | 54500 | 54500 | 54500 | 54400 | 72 |
| 369 | 20250307 | 125800 | 6514176250 | 54500 | 54450 | 54500 | 54400 | 120 |
| 370 | 20250307 | 125700 | 6507646850 | 54500 | 54500 | 54500 | 54400 | 171 |
| 371 | 20250307 | 125600 | 6498337300 | 54400 | 54500 | 54500 | 54400 | 160 |
| 372 | 20250307 | 125500 | 6489628900 | 54500 | 54400 | 54500 | 54400 | 79 |
| 373 | 20250307 | 125400 | 6485329900 | 54400 | 54500 | 54500 | 54400 | 216 |
| 374 | 20250307 | 125300 | 6473576300 | 54400 | 54400 | 54500 | 54300 | 246 |
| 375 | 20250307 | 125200 | 6460192600 | 54400 | 54400 | 54550 | 54350 | 440 |
| 376 | 20250307 | 125100 | 6436228700 | 54400 | 54400 | 54500 | 54300 | 100 |
| 377 | 20250307 | 125000 | 6430792700 | 54400 | 54400 | 54600 | 54400 | 682 |
| 378 | 20250307 | 124900 | 6393618600 | 54400 | 54500 | 54500 | 54350 | 125 |
| 379 | 20250307 | 124800 | 6386817450 | 54400 | 54400 | 54400 | 54300 | 111 |
| 380 | 20250307 | 124700 | 6380784400 | 54400 | 54400 | 54550 | 54300 | 477 |
| 381 | 20250307 | 124600 | 6354827700 | 54400 | 54500 | 54600 | 54400 | 127 |
| 382 | 20250307 | 124500 | 6347916750 | 54500 | 54500 | 54550 | 54400 | 314 |
| 383 | 20250307 | 124400 | 6330811500 | 54500 | 54350 | 54500 | 54300 | 463 |
| 384 | 20250307 | 124300 | 6305630500 | 54400 | 54300 | 54400 | 54300 | 100 |
| 385 | 20250307 | 124200 | 6300197650 | 54300 | 54400 | 54500 | 54300 | 100 |
| 386 | 20250307 | 124100 | 6294759450 | 54400 | 54300 | 54500 | 54300 | 182 |
| 387 | 20250307 | 124000 | 6284861150 | 54400 | 54400 | 54500 | 54400 | 252 |
| 388 | 20250307 | 123900 | 6271149450 | 54500 | 54450 | 54500 | 54400 | 658 |
| 389 | 20250307 | 123800 | 6235292150 | 54500 | 54500 | 54500 | 54400 | 300 |
| 390 | 20250307 | 123700 | 6218966950 | 54400 | 54600 | 54600 | 54400 | 1130 |
| 391 | 20250307 | 123600 | 6157376750 | 54500 | 54600 | 54600 | 54500 | 222 |
| 392 | 20250307 | 123500 | 6145265800 | 54600 | 54600 | 54600 | 54500 | 235 |
| 393 | 20250307 | 123400 | 6132453500 | 54600 | 54600 | 54600 | 54400 | 129 |
| 394 | 20250307 | 123300 | 6125415550 | 54500 | 54500 | 54600 | 54400 | 304 |
| 395 | 20250307 | 123200 | 6108859150 | 54400 | 54500 | 54600 | 54300 | 203 |
| 396 | 20250307 | 123100 | 6097793700 | 54300 | 54400 | 54600 | 54300 | 1022 |
| 397 | 20250307 | 123000 | 6042194600 | 54300 | 54400 | 54400 | 54300 | 241 |
| 398 | 20250307 | 122900 | 6029105500 | 54300 | 54450 | 54450 | 54300 | 715 |
| 399 | 20250307 | 122800 | 5990216500 | 54450 | 54500 | 54500 | 54400 | 235 |
| 400 | 20250307 | 122700 | 5977428750 | 54400 | 54500 | 54500 | 54300 | 192 |
| 401 | 20250307 | 122600 | 5966984400 | 54400 | 54400 | 54500 | 54400 | 163 |
| 402 | 20250307 | 122500 | 5958113900 | 54500 | 54400 | 54600 | 54400 | 235 |
| 403 | 20250307 | 122400 | 5945315600 | 54500 | 54500 | 54500 | 54400 | 134 |
| 404 | 20250307 | 122300 | 5938019300 | 54500 | 54400 | 54500 | 54400 | 191 |
| 405 | 20250307 | 122200 | 5927622800 | 54400 | 54400 | 54500 | 54300 | 415 |
| 406 | 20250307 | 122100 | 5905051300 | 54300 | 54400 | 54400 | 54300 | 118 |
| 407 | 20250307 | 122000 | 5898640000 | 54300 | 54300 | 54500 | 54300 | 118 |
| 408 | 20250307 | 121900 | 5892228050 | 54500 | 54500 | 54500 | 54300 | 364 |
| 409 | 20250307 | 121800 | 5872428750 | 54400 | 54400 | 54500 | 54400 | 132 |
| 410 | 20250307 | 121700 | 5865244450 | 54400 | 54400 | 54500 | 54300 | 930 |
| 411 | 20250307 | 121600 | 5814654350 | 54400 | 54500 | 54500 | 54400 | 292 |
| 412 | 20250307 | 121500 | 5798763950 | 54500 | 54500 | 54500 | 54400 | 318 |
| 413 | 20250307 | 121400 | 5781458350 | 54400 | 54500 | 54500 | 54400 | 123 |
| 414 | 20250307 | 121300 | 5774762800 | 54400 | 54450 | 54500 | 54400 | 149 |
| 415 | 20250307 | 121200 | 5766655200 | 54500 | 54500 | 54500 | 54400 | 158 |
| 416 | 20250307 | 121100 | 5758054950 | 54400 | 54500 | 54500 | 54400 | 292 |
| 417 | 20250307 | 121000 | 5742166000 | 54400 | 54500 | 54500 | 54400 | 266 |
| 418 | 20250307 | 120900 | 5727691250 | 54500 | 54500 | 54500 | 54400 | 96 |
| 419 | 20250307 | 120800 | 5722462600 | 54400 | 54450 | 54500 | 54400 | 119 |
| 420 | 20250307 | 120700 | 5715985750 | 54500 | 54400 | 54500 | 54400 | 137 |
| 421 | 20250307 | 120600 | 5708530300 | 54500 | 54500 | 54500 | 54400 | 198 |
| 422 | 20250307 | 120500 | 5697749500 | 54500 | 54500 | 54500 | 54400 | 121 |
| 423 | 20250307 | 120400 | 5691163350 | 54400 | 54500 | 54500 | 54400 | 125 |
| 424 | 20250307 | 120300 | 5684360600 | 54500 | 54500 | 54500 | 54400 | 432 |
| 425 | 20250307 | 120200 | 5660840850 | 54500 | 54500 | 54500 | 54400 | 110 |
| 426 | 20250307 | 120100 | 5654849850 | 54500 | 54500 | 54500 | 54400 | 199 |
| 427 | 20250307 | 120000 | 5644017050 | 54500 | 54500 | 54500 | 54400 | 128 |
| 428 | 20250307 | 115900 | 5637049150 | 54400 | 54450 | 54600 | 54400 | 387 |
| 429 | 20250307 | 115800 | 5615964450 | 54500 | 54500 | 54500 | 54400 | 173 |
| 430 | 20250307 | 115700 | 5606548250 | 54500 | 54400 | 54500 | 54400 | 125 |
| 431 | 20250307 | 115600 | 5599743100 | 54400 | 54500 | 54500 | 54400 | 198 |
| 432 | 20250307 | 115500 | 5588963950 | 54500 | 54400 | 54500 | 54400 | 140 |
| 433 | 20250307 | 115400 | 5581343250 | 54500 | 54400 | 54500 | 54400 | 216 |
| 434 | 20250307 | 115300 | 5569584250 | 54400 | 54500 | 54500 | 54400 | 169 |
| 435 | 20250307 | 115200 | 5560381500 | 54500 | 54500 | 54500 | 54400 | 134 |
| 436 | 20250307 | 115100 | 5553083500 | 54400 | 54550 | 54600 | 54400 | 164 |
| 437 | 20250307 | 115000 | 5544154050 | 54600 | 54500 | 54600 | 54400 | 786 |
| 438 | 20250307 | 114900 | 5501322950 | 54400 | 54500 | 54500 | 54400 | 108 |
| 439 | 20250307 | 114800 | 5495445800 | 54400 | 54550 | 54600 | 54400 | 1013 |
| 440 | 20250307 | 114700 | 5440238100 | 54500 | 54500 | 54500 | 54400 | 669 |
| 441 | 20250307 | 114600 | 5403790150 | 54500 | 54500 | 54500 | 54400 | 149 |
| 442 | 20250307 | 114500 | 5395681150 | 54400 | 54400 | 54500 | 54400 | 229 |
| 443 | 20250307 | 114400 | 5383222750 | 54500 | 54400 | 54500 | 54400 | 85 |
| 444 | 20250307 | 114300 | 5378594250 | 54500 | 54450 | 54500 | 54400 | 210 |
| 445 | 20250307 | 114200 | 5367158450 | 54500 | 54600 | 54600 | 54500 | 740 |
| 446 | 20250307 | 114100 | 5326824300 | 54500 | 54500 | 54600 | 54500 | 159 |
| 447 | 20250307 | 114000 | 5318154300 | 54500 | 54600 | 54600 | 54500 | 218 |
| 448 | 20250307 | 113900 | 5306264500 | 54600 | 54500 | 54600 | 54400 | 496 |
| 449 | 20250307 | 113800 | 5279229400 | 54500 | 54400 | 54500 | 54400 | 272 |
| 450 | 20250307 | 113700 | 5264419800 | 54500 | 54500 | 54500 | 54400 | 58 |
| 451 | 20250307 | 113600 | 5261259700 | 54400 | 54400 | 54500 | 54400 | 245 |
| 452 | 20250307 | 113500 | 5247930100 | 54500 | 54500 | 54500 | 54400 | 646 |
| 453 | 20250307 | 113400 | 5212733450 | 54500 | 54500 | 54500 | 54400 | 88 |
| 454 | 20250307 | 113300 | 5207939100 | 54400 | 54500 | 54500 | 54400 | 341 |
| 455 | 20250307 | 113200 | 5189387050 | 54400 | 54400 | 54500 | 54400 | 99 |
| 456 | 20250307 | 113100 | 5183994750 | 54400 | 54500 | 54600 | 54400 | 1073 |
| 457 | 20250307 | 113000 | 5125519650 | 54500 | 54600 | 54600 | 54500 | 335 |
| 458 | 20250307 | 112900 | 5107246950 | 54500 | 54500 | 54600 | 54500 | 251 |
| 459 | 20250307 | 112800 | 5093558650 | 54600 | 54550 | 54600 | 54500 | 431 |
| 460 | 20250307 | 112700 | 5070042200 | 54500 | 54600 | 54600 | 54500 | 188 |
| 461 | 20250307 | 112600 | 5059786200 | 54500 | 54600 | 54600 | 54500 | 332 |
| 462 | 20250307 | 112500 | 5041675450 | 54500 | 54600 | 54600 | 54500 | 197 |
| 463 | 20250307 | 112400 | 5030933950 | 54550 | 54600 | 54600 | 54500 | 366 |
| 464 | 20250307 | 112300 | 5010967550 | 54500 | 54600 | 54600 | 54500 | 187 |
| 465 | 20250307 | 112200 | 5000773450 | 54500 | 54600 | 54600 | 54500 | 139 |
| 466 | 20250307 | 112100 | 4993195650 | 54500 | 54700 | 54700 | 54500 | 223 |
| 467 | 20250307 | 112000 | 4981016650 | 54600 | 54650 | 54700 | 54600 | 240 |
| 468 | 20250307 | 111900 | 4967906000 | 54700 | 54700 | 54700 | 54600 | 93 |
| 469 | 20250307 | 111800 | 4962826700 | 54700 | 54600 | 54700 | 54600 | 205 |
| 470 | 20250307 | 111700 | 4951624850 | 54600 | 54600 | 54700 | 54600 | 188 |
| 471 | 20250307 | 111600 | 4941357750 | 54700 | 54600 | 54700 | 54600 | 156 |
| 472 | 20250307 | 111500 | 4932837850 | 54600 | 54800 | 54800 | 54600 | 1167 |
| 473 | 20250307 | 111400 | 4869028350 | 54800 | 54700 | 54800 | 54600 | 1470 |
| 474 | 20250307 | 111300 | 4788597250 | 54700 | 54600 | 54700 | 54600 | 226 |
| 475 | 20250307 | 111200 | 4776245550 | 54700 | 54600 | 54700 | 54600 | 127 |
| 476 | 20250307 | 111100 | 4769310300 | 54650 | 54650 | 54700 | 54600 | 600 |
| 477 | 20250307 | 111000 | 4736523200 | 54700 | 54650 | 54700 | 54650 | 130 |
| 478 | 20250307 | 110900 | 4729418000 | 54650 | 54650 | 54700 | 54500 | 214 |
| 479 | 20250307 | 110800 | 4717728200 | 54700 | 54700 | 54700 | 54600 | 253 |
| 480 | 20250307 | 110700 | 4703908550 | 54600 | 54600 | 54700 | 54600 | 155 |
| 481 | 20250307 | 110600 | 4695443850 | 54600 | 54700 | 54700 | 54500 | 586 |
| 482 | 20250307 | 110500 | 4663446950 | 54600 | 54700 | 54700 | 54600 | 273 |
| 483 | 20250307 | 110400 | 4648536600 | 54600 | 54600 | 54700 | 54600 | 284 |
| 484 | 20250307 | 110300 | 4633028350 | 54700 | 54700 | 54800 | 54700 | 645 |
| 485 | 20250307 | 110200 | 4597737350 | 54700 | 54900 | 54900 | 54700 | 891 |
| 486 | 20250307 | 110100 | 4548912350 | 54800 | 55000 | 55100 | 54800 | 253 |
| 487 | 20250307 | 110000 | 4535026600 | 55000 | 55100 | 55100 | 54900 | 588 |
| 488 | 20250307 | 105900 | 4502742900 | 54900 | 55000 | 55100 | 54900 | 462 |
| 489 | 20250307 | 105800 | 4477353500 | 55000 | 55000 | 55100 | 55000 | 573 |
| 490 | 20250307 | 105700 | 4445830200 | 55000 | 55000 | 55000 | 54900 | 29 |
| 491 | 20250307 | 105600 | 4444236800 | 55000 | 54950 | 55000 | 54900 | 236 |
| 492 | 20250307 | 105500 | 4431276500 | 54900 | 55000 | 55000 | 54900 | 97 |
| 493 | 20250307 | 105400 | 4425947700 | 55000 | 55000 | 55000 | 54900 | 118 |
| 494 | 20250307 | 105300 | 4419468000 | 55000 | 54900 | 55000 | 54900 | 109 |
| 495 | 20250307 | 105200 | 4413480450 | 54900 | 55000 | 55000 | 54900 | 522 |
| 496 | 20250307 | 105100 | 4384819550 | 55000 | 55000 | 55000 | 54900 | 342 |
| 497 | 20250307 | 105000 | 4366014300 | 55000 | 54900 | 55000 | 54900 | 275 |
| 498 | 20250307 | 104900 | 4350903050 | 55000 | 54900 | 55000 | 54800 | 151 |
| 499 | 20250307 | 104800 | 4342612450 | 54800 | 54750 | 54900 | 54750 | 291 |
| 500 | 20250307 | 104700 | 4326666000 | 54750 | 54700 | 54900 | 54700 | 129 |
| 501 | 20250307 | 104600 | 4319602850 | 54700 | 54600 | 54800 | 54600 | 186 |
| 502 | 20250307 | 104500 | 4309428150 | 54700 | 54700 | 54700 | 54600 | 350 |
| 503 | 20250307 | 104400 | 4290312950 | 54600 | 54700 | 54800 | 54600 | 55 |
| 504 | 20250307 | 104300 | 4287302700 | 54600 | 54800 | 54800 | 54600 | 388 |
| 505 | 20250307 | 104200 | 4266088850 | 54800 | 54800 | 54800 | 54600 | 49 |
| 506 | 20250307 | 104100 | 4263405150 | 54800 | 54700 | 54800 | 54600 | 878 |
| 507 | 20250307 | 104000 | 4215378550 | 54700 | 54800 | 54800 | 54700 | 261 |
| 508 | 20250307 | 103900 | 4201094750 | 54700 | 54600 | 54800 | 54600 | 141 |
| 509 | 20250307 | 103800 | 4193379450 | 54600 | 54700 | 54800 | 54600 | 375 |
| 510 | 20250307 | 103700 | 4172877150 | 54600 | 54700 | 54700 | 54600 | 140 |
| 511 | 20250307 | 103600 | 4165230950 | 54600 | 54600 | 54700 | 54600 | 145 |
| 512 | 20250307 | 103500 | 4157310850 | 54700 | 54700 | 54700 | 54600 | 302 |
| 513 | 20250307 | 103400 | 4140799450 | 54700 | 54500 | 54700 | 54500 | 141 |
| 514 | 20250307 | 103300 | 4133110650 | 54500 | 54600 | 54650 | 54500 | 131 |
| 515 | 20250307 | 103200 | 4125961600 | 54600 | 54600 | 54600 | 54500 | 83 |
| 516 | 20250307 | 103100 | 4121430750 | 54600 | 54500 | 54700 | 54400 | 2385 |
| 517 | 20250307 | 103000 | 3991420200 | 54500 | 54500 | 54500 | 54400 | 109 |
| 518 | 20250307 | 102900 | 3985485650 | 54500 | 54300 | 54500 | 54300 | 1819 |
| 519 | 20250307 | 102800 | 3886538550 | 54300 | 54300 | 54400 | 54300 | 550 |
| 520 | 20250307 | 102700 | 3856669750 | 54400 | 54600 | 54700 | 54400 | 7886 |
| 521 | 20250307 | 102600 | 3426729550 | 54600 | 54700 | 54700 | 54600 | 368 |
| 522 | 20250307 | 102500 | 3406611450 | 54600 | 54700 | 54700 | 54600 | 316 |
| 523 | 20250307 | 102400 | 3389344800 | 54600 | 54700 | 54700 | 54600 | 501 |
| 524 | 20250307 | 102300 | 3361988700 | 54600 | 54700 | 54700 | 54600 | 115 |
| 525 | 20250307 | 102200 | 3355703800 | 54600 | 54600 | 54700 | 54600 | 1047 |
| 526 | 20250307 | 102100 | 3298529000 | 54600 | 54900 | 54900 | 54600 | 6594 |
| 527 | 20250307 | 102000 | 2938214650 | 54900 | 54800 | 54900 | 54700 | 316 |
| 528 | 20250307 | 101900 | 2920900350 | 54800 | 54700 | 54800 | 54700 | 121 |
| 529 | 20250307 | 101800 | 2914276550 | 54700 | 54800 | 54800 | 54700 | 655 |
| 530 | 20250307 | 101700 | 2878393200 | 54800 | 54850 | 54900 | 54800 | 65 |
| 531 | 20250307 | 101600 | 2874829850 | 54900 | 54900 | 54900 | 54800 | 142 |
| 532 | 20250307 | 101500 | 2867047350 | 54800 | 54900 | 54900 | 54800 | 136 |
| 533 | 20250307 | 101400 | 2859593550 | 54900 | 54900 | 54900 | 54900 | 2 |
| 534 | 20250307 | 101300 | 2859483750 | 54800 | 54900 | 55000 | 54800 | 361 |
| 535 | 20250307 | 101200 | 2839690400 | 55000 | 54800 | 55000 | 54800 | 109 |
| 536 | 20250307 | 101100 | 2833707050 | 54800 | 54900 | 54900 | 54800 | 100 |
| 537 | 20250307 | 101000 | 2828221650 | 54900 | 54900 | 54900 | 54800 | 124 |
| 538 | 20250307 | 100900 | 2821414950 | 55000 | 55000 | 55000 | 54900 | 137 |
| 539 | 20250307 | 100800 | 2813888550 | 54900 | 54900 | 54900 | 54800 | 306 |
| 540 | 20250307 | 100700 | 2797094750 | 54900 | 54900 | 54900 | 54800 | 73 |
| 541 | 20250307 | 100600 | 2793092350 | 54900 | 54800 | 54900 | 54800 | 194 |
| 542 | 20250307 | 100500 | 2782456350 | 54900 | 54900 | 54900 | 54800 | 273 |
| 543 | 20250307 | 100400 | 2767489350 | 54900 | 54800 | 55000 | 54800 | 439 |
| 544 | 20250307 | 100300 | 2743401500 | 54800 | 54800 | 54800 | 54700 | 250 |
| 545 | 20250307 | 100200 | 2729717950 | 54800 | 54800 | 54800 | 54700 | 642 |
| 546 | 20250307 | 100100 | 2694550750 | 54800 | 55000 | 55000 | 54800 | 416 |
| 547 | 20250307 | 100000 | 2671718850 | 55000 | 54900 | 55000 | 54900 | 151 |
| 548 | 20250307 | 095900 | 2663426950 | 54900 | 54900 | 54950 | 54900 | 22 |
| 549 | 20250307 | 095800 | 2662219100 | 54900 | 54900 | 55000 | 54800 | 244 |
| 550 | 20250307 | 095700 | 2648826900 | 54900 | 54800 | 54900 | 54800 | 209 |
| 551 | 20250307 | 095600 | 2637367000 | 54700 | 54800 | 54800 | 54700 | 413 |
| 552 | 20250307 | 095500 | 2614742050 | 54800 | 54700 | 54800 | 54700 | 318 |
| 553 | 20250307 | 095400 | 2597329750 | 54700 | 54900 | 54900 | 54700 | 994 |
| 554 | 20250307 | 095300 | 2542927550 | 54900 | 55000 | 55000 | 54800 | 2381 |
| 555 | 20250307 | 095200 | 2412308750 | 55000 | 55000 | 55000 | 54900 | 196 |
| 556 | 20250307 | 095100 | 2401537650 | 54900 | 55000 | 55100 | 54900 | 397 |
| 557 | 20250307 | 095000 | 2379711050 | 55000 | 55000 | 55100 | 55000 | 80 |
| 558 | 20250307 | 094900 | 2375308650 | 55100 | 54900 | 55100 | 54900 | 463 |
| 559 | 20250307 | 094800 | 2349847450 | 54900 | 55100 | 55200 | 54900 | 825 |
| 560 | 20250307 | 094700 | 2304451450 | 55200 | 55100 | 55200 | 55100 | 74 |
| 561 | 20250307 | 094600 | 2300373450 | 55100 | 55200 | 55200 | 55100 | 74 |
| 562 | 20250307 | 094500 | 2296293600 | 55100 | 55000 | 55100 | 55000 | 696 |
| 563 | 20250307 | 094400 | 2257953100 | 55100 | 55100 | 55100 | 55000 | 21 |
| 564 | 20250307 | 094300 | 2256796400 | 55000 | 55000 | 55100 | 55000 | 346 |
| 565 | 20250307 | 094200 | 2237763500 | 55000 | 54800 | 55000 | 54800 | 2609 |
| 566 | 20250307 | 094100 | 2094754250 | 54800 | 55200 | 55200 | 54800 | 3747 |
| 567 | 20250307 | 094000 | 1888797150 | 55200 | 55100 | 55300 | 55100 | 157 |
| 568 | 20250307 | 093900 | 1880125850 | 55300 | 55300 | 55300 | 55100 | 54 |
| 569 | 20250307 | 093800 | 1877141850 | 55100 | 55100 | 55400 | 55100 | 3581 |
| 570 | 20250307 | 093700 | 1679634850 | 55100 | 55000 | 55100 | 55000 | 69 |
| 571 | 20250307 | 093600 | 1675839750 | 55000 | 54900 | 55000 | 54800 | 937 |
| 572 | 20250307 | 093500 | 1624440100 | 54900 | 55200 | 55200 | 54900 | 1378 |
| 573 | 20250307 | 093400 | 1548708000 | 55200 | 55100 | 55200 | 55100 | 276 |
| 574 | 20250307 | 093300 | 1533500300 | 55100 | 55100 | 55200 | 55000 | 1428 |
| 575 | 20250307 | 093200 | 1454945500 | 55200 | 55100 | 55200 | 55000 | 435 |
| 576 | 20250307 | 093100 | 1430982800 | 55100 | 54900 | 55100 | 54900 | 444 |
| 577 | 20250307 | 093000 | 1406565700 | 54900 | 54900 | 55000 | 54800 | 2323 |
| 578 | 20250307 | 092900 | 1279091200 | 54900 | 55200 | 55200 | 54900 | 1422 |
| 579 | 20250307 | 092800 | 1200957050 | 55200 | 55100 | 55200 | 55100 | 234 |
| 580 | 20250307 | 092700 | 1188063050 | 54900 | 55000 | 55200 | 54800 | 2659 |
| 581 | 20250307 | 092600 | 1042150850 | 55200 | 55200 | 55200 | 55000 | 2397 |
| 582 | 20250307 | 092500 | 910169950 | 55200 | 55200 | 55200 | 55200 | 49 |
| 583 | 20250307 | 092400 | 907465150 | 55200 | 55200 | 55200 | 55150 | 47 |
| 584 | 20250307 | 092300 | 904871550 | 55100 | 55100 | 55200 | 55100 | 172 |
| 585 | 20250307 | 092200 | 895388750 | 55100 | 55100 | 55200 | 55000 | 2531 |
| 586 | 20250307 | 092100 | 756040600 | 55200 | 55400 | 55400 | 55200 | 1032 |
| 587 | 20250307 | 092000 | 699026300 | 55400 | 55400 | 55500 | 55400 | 569 |
| 588 | 20250307 | 091900 | 667480200 | 55300 | 55300 | 55300 | 55300 | 358 |
| 589 | 20250307 | 091800 | 647682800 | 55300 | 55300 | 55400 | 55300 | 777 |
| 590 | 20250307 | 091700 | 604708800 | 55200 | 55500 | 55500 | 55000 | 3260 |
| 591 | 20250307 | 091600 | 424678100 | 55600 | 55500 | 55600 | 55500 | 155 |
| 592 | 20250307 | 091500 | 416075300 | 55500 | 55800 | 55800 | 55500 | 1036 |
| 593 | 20250307 | 091400 | 358457200 | 55800 | 55700 | 55800 | 55700 | 508 |
| 594 | 20250307 | 091300 | 330116600 | 55700 | 55800 | 55800 | 55600 | 179 |
| 595 | 20250307 | 091200 | 320144300 | 55800 | 55900 | 55900 | 55600 | 384 |
| 596 | 20250307 | 091100 | 298755900 | 55900 | 55850 | 55900 | 55800 | 551 |
| 597 | 20250307 | 091000 | 267955550 | 55650 | 55700 | 55700 | 55500 | 91 |
| 598 | 20250307 | 090900 | 262889350 | 55500 | 55600 | 55700 | 55400 | 633 |
| 599 | 20250307 | 090800 | 227765300 | 55500 | 55700 | 55800 | 55500 | 74 |
| 600 | 20250307 | 090700 | 223647700 | 55600 | 55700 | 55700 | 55500 | 119 |
| 601 | 20250307 | 090600 | 217041000 | 55600 | 55800 | 55800 | 55500 | 143 |
| 602 | 20250307 | 090500 | 209094700 | 55700 | 55700 | 55700 | 55400 | 278 |
| 603 | 20250307 | 090400 | 193641800 | 55900 | 55800 | 56000 | 55400 | 201 |
| 604 | 20250307 | 090300 | 182473700 | 55700 | 55700 | 56200 | 55600 | 160 |
| 605 | 20250307 | 090200 | 173567700 | 55700 | 55600 | 55800 | 55600 | 168 |
| 606 | 20250307 | 090100 | 164210100 | 55600 | 55400 | 56200 | 55100 | 646 |
| 607 | 20250307 | 090000 | 128531900 | 56400 | 55800 | 56400 | 55000 | 2308 |