34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 3 | 20250306 | 192000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20250306 | 191900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20250306 | 191800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20250306 | 191700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20250306 | 191600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20250306 | 191500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20250306 | 191400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20250306 | 191300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20250306 | 191200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20250306 | 191100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20250306 | 191000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20250306 | 190900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20250306 | 190800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20250306 | 190700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20250306 | 190600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20250306 | 190500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20250306 | 190400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20250306 | 190300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20250306 | 190200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20250306 | 190100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20250306 | 190000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20250306 | 185900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20250306 | 185800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20250306 | 185700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20250306 | 185600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20250306 | 185500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20250306 | 185400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20250306 | 185300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20250306 | 185200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20250306 | 185100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 33 | 20250306 | 185000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20250306 | 184900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20250306 | 184800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20250306 | 184700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20250306 | 184600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20250306 | 184500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20250306 | 184400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20250306 | 184300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20250306 | 184200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20250306 | 184100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20250306 | 184000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20250306 | 183900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20250306 | 183800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20250306 | 183700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20250306 | 183600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20250306 | 183500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20250306 | 183400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20250306 | 183300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20250306 | 183200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20250306 | 183100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20250306 | 183000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20250306 | 182900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20250306 | 182800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20250306 | 182700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20250306 | 182600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20250306 | 182500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20250306 | 182400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20250306 | 182300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20250306 | 182200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20250306 | 182100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 63 | 20250306 | 182000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20250306 | 181900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20250306 | 181800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20250306 | 181700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20250306 | 181600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20250306 | 181500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20250306 | 181400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20250306 | 181300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20250306 | 181200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20250306 | 181100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20250306 | 181000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20250306 | 180900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20250306 | 180800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20250306 | 180700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20250306 | 180600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20250306 | 180500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20250306 | 180400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20250306 | 180300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20250306 | 180200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20250306 | 180100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20250306 | 180000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20250306 | 175900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20250306 | 175800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20250306 | 175700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20250306 | 175600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20250306 | 175500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20250306 | 175400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20250306 | 175300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20250306 | 175200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20250306 | 175100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 93 | 20250306 | 175000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20250306 | 174900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20250306 | 174800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20250306 | 174700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20250306 | 174600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20250306 | 174500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20250306 | 174400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20250306 | 174300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20250306 | 174200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20250306 | 174100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20250306 | 174000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20250306 | 173900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20250306 | 173800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20250306 | 173700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20250306 | 173600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20250306 | 173500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20250306 | 173400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20250306 | 173300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20250306 | 173200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20250306 | 173100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20250306 | 173000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20250306 | 172900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20250306 | 172800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20250306 | 172700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20250306 | 172600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20250306 | 172500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20250306 | 172400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20250306 | 172300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20250306 | 172200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20250306 | 172100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 123 | 20250306 | 172000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20250306 | 171900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20250306 | 171800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20250306 | 171700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20250306 | 171600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20250306 | 171500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20250306 | 171400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20250306 | 171300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20250306 | 171200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20250306 | 171100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20250306 | 171000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20250306 | 170900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20250306 | 170800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20250306 | 170700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20250306 | 170600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20250306 | 170500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20250306 | 170400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20250306 | 170300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20250306 | 170200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20250306 | 170100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20250306 | 170000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20250306 | 165900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20250306 | 165800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20250306 | 165700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20250306 | 165600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20250306 | 165500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20250306 | 165400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20250306 | 165300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20250306 | 165200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20250306 | 165100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 153 | 20250306 | 165000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20250306 | 164900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20250306 | 164800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20250306 | 164700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20250306 | 164600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20250306 | 164500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20250306 | 164400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20250306 | 164300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20250306 | 164200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20250306 | 164100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20250306 | 164000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20250306 | 163900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20250306 | 163800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20250306 | 163700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20250306 | 163600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20250306 | 163500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20250306 | 163400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20250306 | 163300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20250306 | 163200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20250306 | 163100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20250306 | 163000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20250306 | 162900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20250306 | 162800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20250306 | 162700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20250306 | 162600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20250306 | 162500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20250306 | 162400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20250306 | 162300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20250306 | 162200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20250306 | 162100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 183 | 20250306 | 162000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20250306 | 161900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20250306 | 161800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20250306 | 161700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20250306 | 161600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20250306 | 161500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20250306 | 161400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20250306 | 161300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20250306 | 161200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20250306 | 161100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20250306 | 161000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 194 | 20250306 | 160900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 195 | 20250306 | 160800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 196 | 20250306 | 160700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 197 | 20250306 | 160600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 198 | 20250306 | 160500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 199 | 20250306 | 160400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 200 | 20250306 | 160300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 201 | 20250306 | 160200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 202 | 20250306 | 160100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 203 | 20250306 | 160000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 204 | 20250306 | 155900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 205 | 20250306 | 155800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 206 | 20250306 | 155700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 207 | 20250306 | 155600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 208 | 20250306 | 155500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 209 | 20250306 | 155400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 210 | 20250306 | 155300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 211 | 20250306 | 155200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 212 | 20250306 | 155100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 213 | 20250306 | 155000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 214 | 20250306 | 154900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 215 | 20250306 | 154800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 216 | 20250306 | 154700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 217 | 20250306 | 154600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 218 | 20250306 | 154500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 219 | 20250306 | 154400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 220 | 20250306 | 154300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 221 | 20250306 | 154200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 222 | 20250306 | 154100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 223 | 20250306 | 154000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 224 | 20250306 | 153900 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 225 | 20250306 | 153800 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 226 | 20250306 | 153700 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 227 | 20250306 | 153600 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 228 | 20250306 | 153500 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 229 | 20250306 | 153400 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 230 | 20250306 | 153300 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 231 | 20250306 | 153200 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 232 | 20250306 | 153100 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 0 |
| 233 | 20250306 | 153000 | 45192317650 | 79900 | 79900 | 79900 | 79900 | 8083 |
| 234 | 20250306 | 152900 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 235 | 20250306 | 152800 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 236 | 20250306 | 152700 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 237 | 20250306 | 152600 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 238 | 20250306 | 152500 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 239 | 20250306 | 152400 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 240 | 20250306 | 152300 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 241 | 20250306 | 152200 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 242 | 20250306 | 152100 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 243 | 20250306 | 152000 | 44546485950 | 79700 | 79700 | 79700 | 79700 | 0 |
| 244 | 20250306 | 151900 | 44546485950 | 79700 | 79600 | 79800 | 79600 | 801 |
| 245 | 20250306 | 151800 | 44482603450 | 79700 | 79400 | 79900 | 79400 | 3943 |
| 246 | 20250306 | 151700 | 44168330000 | 79400 | 79500 | 79600 | 79400 | 1246 |
| 247 | 20250306 | 151600 | 44069252300 | 79600 | 79400 | 79600 | 79400 | 848 |
| 248 | 20250306 | 151500 | 44001818400 | 79400 | 79400 | 79500 | 79400 | 835 |
| 249 | 20250306 | 151400 | 43935485050 | 79500 | 79400 | 79500 | 79400 | 1903 |
| 250 | 20250306 | 151300 | 43784278750 | 79500 | 79350 | 79500 | 79300 | 2257 |
| 251 | 20250306 | 151200 | 43605060800 | 79300 | 79400 | 79400 | 79300 | 1738 |
| 252 | 20250306 | 151100 | 43467178700 | 79300 | 79300 | 79400 | 79300 | 1124 |
| 253 | 20250306 | 151000 | 43378010200 | 79300 | 79200 | 79400 | 79200 | 1561 |
| 254 | 20250306 | 150900 | 43254293200 | 79300 | 79200 | 79300 | 79200 | 959 |
| 255 | 20250306 | 150800 | 43178329250 | 79200 | 79300 | 79300 | 79200 | 1393 |
| 256 | 20250306 | 150700 | 43067950800 | 79200 | 79200 | 79300 | 79200 | 1219 |
| 257 | 20250306 | 150600 | 42971375450 | 79200 | 79100 | 79300 | 79100 | 1062 |
| 258 | 20250306 | 150500 | 42887286700 | 79200 | 79100 | 79200 | 79100 | 1442 |
| 259 | 20250306 | 150400 | 42773168800 | 79200 | 79100 | 79300 | 79100 | 1281 |
| 260 | 20250306 | 150300 | 42671754000 | 79100 | 79100 | 79200 | 79100 | 2552 |
| 261 | 20250306 | 150200 | 42469881700 | 79150 | 79200 | 79300 | 79100 | 1161 |
| 262 | 20250306 | 150100 | 42377981600 | 79200 | 79200 | 79300 | 79100 | 1210 |
| 263 | 20250306 | 150000 | 42282171800 | 79200 | 79200 | 79300 | 79200 | 1232 |
| 264 | 20250306 | 145900 | 42184565900 | 79200 | 79200 | 79300 | 79200 | 1055 |
| 265 | 20250306 | 145800 | 42101001200 | 79300 | 79300 | 79400 | 79200 | 930 |
| 266 | 20250306 | 145700 | 42027328000 | 79300 | 79200 | 79300 | 79200 | 1718 |
| 267 | 20250306 | 145600 | 41891141950 | 79200 | 79300 | 79400 | 79200 | 1509 |
| 268 | 20250306 | 145500 | 41771597100 | 79300 | 79300 | 79400 | 79200 | 871 |
| 269 | 20250306 | 145400 | 41702524600 | 79300 | 79300 | 79400 | 79300 | 701 |
| 270 | 20250306 | 145300 | 41646926900 | 79400 | 79300 | 79400 | 79300 | 1113 |
| 271 | 20250306 | 145200 | 41558656950 | 79300 | 79400 | 79400 | 79300 | 685 |
| 272 | 20250306 | 145100 | 41504326150 | 79300 | 79200 | 79400 | 79200 | 2403 |
| 273 | 20250306 | 145000 | 41313752650 | 79200 | 79300 | 79400 | 79100 | 3899 |
| 274 | 20250306 | 144900 | 41005134900 | 79400 | 79300 | 79400 | 79200 | 1325 |
| 275 | 20250306 | 144800 | 40900082300 | 79400 | 79300 | 79400 | 79300 | 905 |
| 276 | 20250306 | 144700 | 40828300000 | 79300 | 79400 | 79500 | 79300 | 803 |
| 277 | 20250306 | 144600 | 40764581100 | 79400 | 79300 | 79500 | 79300 | 1377 |
| 278 | 20250306 | 144500 | 40655318900 | 79300 | 79400 | 79500 | 79300 | 1012 |
| 279 | 20250306 | 144400 | 40574976000 | 79500 | 79400 | 79500 | 79400 | 905 |
| 280 | 20250306 | 144300 | 40503105300 | 79400 | 79400 | 79500 | 79400 | 799 |
| 281 | 20250306 | 144200 | 40439651450 | 79500 | 79500 | 79500 | 79400 | 1315 |
| 282 | 20250306 | 144100 | 40335193750 | 79600 | 79500 | 79600 | 79500 | 769 |
| 283 | 20250306 | 144000 | 40274042750 | 79500 | 79500 | 79600 | 79500 | 507 |
| 284 | 20250306 | 143900 | 40233723950 | 79600 | 79500 | 79600 | 79500 | 439 |
| 285 | 20250306 | 143800 | 40198806900 | 79500 | 79400 | 79500 | 79400 | 617 |
| 286 | 20250306 | 143700 | 40149769000 | 79500 | 79500 | 79600 | 79400 | 1049 |
| 287 | 20250306 | 143600 | 40066365200 | 79500 | 79500 | 79600 | 79500 | 666 |
| 288 | 20250306 | 143500 | 40013409050 | 79600 | 79500 | 79600 | 79500 | 416 |
| 289 | 20250306 | 143400 | 39980322650 | 79500 | 79500 | 79600 | 79400 | 855 |
| 290 | 20250306 | 143300 | 39912331450 | 79500 | 79500 | 79600 | 79500 | 572 |
| 291 | 20250306 | 143200 | 39866828500 | 79500 | 79500 | 79600 | 79500 | 350 |
| 292 | 20250306 | 143100 | 39838989350 | 79600 | 79500 | 79600 | 79500 | 641 |
| 293 | 20250306 | 143000 | 39788008150 | 79500 | 79500 | 79600 | 79400 | 432 |
| 294 | 20250306 | 142900 | 39753660900 | 79500 | 79500 | 79600 | 79400 | 545 |
| 295 | 20250306 | 142800 | 39710332400 | 79600 | 79500 | 79600 | 79500 | 766 |
| 296 | 20250306 | 142700 | 39649421900 | 79500 | 79500 | 79600 | 79400 | 461 |
| 297 | 20250306 | 142600 | 39612774950 | 79500 | 79400 | 79600 | 79400 | 698 |
| 298 | 20250306 | 142500 | 39557271200 | 79400 | 79500 | 79600 | 79400 | 986 |
| 299 | 20250306 | 142400 | 39478886650 | 79500 | 79600 | 79600 | 79500 | 421 |
| 300 | 20250306 | 142300 | 39445402750 | 79600 | 79600 | 79700 | 79500 | 565 |
| 301 | 20250306 | 142200 | 39400452200 | 79650 | 79600 | 79700 | 79600 | 428 |
| 302 | 20250306 | 142100 | 39366371550 | 79600 | 79600 | 79700 | 79600 | 1717 |
| 303 | 20250306 | 142000 | 39229681100 | 79600 | 79600 | 79700 | 79600 | 515 |
| 304 | 20250306 | 141900 | 39188665750 | 79600 | 79500 | 79700 | 79500 | 1026 |
| 305 | 20250306 | 141800 | 39107007500 | 79600 | 79500 | 79600 | 79500 | 609 |
| 306 | 20250306 | 141700 | 39058562150 | 79600 | 79500 | 79600 | 79500 | 1588 |
| 307 | 20250306 | 141600 | 38932233450 | 79500 | 79500 | 79600 | 79500 | 550 |
| 308 | 20250306 | 141500 | 38888491050 | 79500 | 79600 | 79600 | 79500 | 439 |
| 309 | 20250306 | 141400 | 38853570000 | 79600 | 79500 | 79600 | 79500 | 568 |
| 310 | 20250306 | 141300 | 38808399450 | 79500 | 79600 | 79700 | 79500 | 1357 |
| 311 | 20250306 | 141200 | 38700417150 | 79600 | 79500 | 79600 | 79500 | 469 |
| 312 | 20250306 | 141100 | 38663118450 | 79500 | 79500 | 79600 | 79500 | 911 |
| 313 | 20250306 | 141000 | 38590674050 | 79500 | 79500 | 79600 | 79500 | 648 |
| 314 | 20250306 | 140900 | 38539140950 | 79500 | 79500 | 79600 | 79500 | 767 |
| 315 | 20250306 | 140800 | 38478153800 | 79600 | 79500 | 79600 | 79500 | 372 |
| 316 | 20250306 | 140700 | 38448564250 | 79400 | 79500 | 79600 | 79400 | 445 |
| 317 | 20250306 | 140600 | 38413187600 | 79500 | 79400 | 79600 | 79400 | 474 |
| 318 | 20250306 | 140500 | 38375507550 | 79600 | 79500 | 79600 | 79400 | 496 |
| 319 | 20250306 | 140400 | 38336070450 | 79500 | 79500 | 79600 | 79400 | 1609 |
| 320 | 20250306 | 140300 | 38208159950 | 79500 | 79600 | 79600 | 79500 | 485 |
| 321 | 20250306 | 140200 | 38169590050 | 79500 | 79500 | 79600 | 79500 | 440 |
| 322 | 20250306 | 140100 | 38134602000 | 79500 | 79500 | 79600 | 79500 | 820 |
| 323 | 20250306 | 140000 | 38069394500 | 79600 | 79500 | 79600 | 79400 | 696 |
| 324 | 20250306 | 135900 | 38014077050 | 79400 | 79400 | 79500 | 79300 | 421 |
| 325 | 20250306 | 135800 | 37980646000 | 79400 | 79400 | 79500 | 79400 | 276 |
| 326 | 20250306 | 135700 | 37958718900 | 79400 | 79400 | 79500 | 79300 | 692 |
| 327 | 20250306 | 135600 | 37903767800 | 79400 | 79600 | 79600 | 79400 | 548 |
| 328 | 20250306 | 135500 | 37860209900 | 79500 | 79500 | 79600 | 79400 | 436 |
| 329 | 20250306 | 135400 | 37825571150 | 79400 | 79500 | 79600 | 79400 | 450 |
| 330 | 20250306 | 135300 | 37789793950 | 79500 | 79600 | 79600 | 79500 | 703 |
| 331 | 20250306 | 135200 | 37733895400 | 79600 | 79400 | 79600 | 79400 | 1657 |
| 332 | 20250306 | 135100 | 37602168650 | 79400 | 79300 | 79500 | 79200 | 1958 |
| 333 | 20250306 | 135000 | 37446795950 | 79300 | 79200 | 79400 | 79200 | 436 |
| 334 | 20250306 | 134900 | 37412237550 | 79300 | 79400 | 79400 | 79200 | 551 |
| 335 | 20250306 | 134800 | 37368538700 | 79300 | 79400 | 79500 | 79300 | 432 |
| 336 | 20250306 | 134700 | 37334232150 | 79400 | 79400 | 79500 | 79300 | 446 |
| 337 | 20250306 | 134600 | 37298817550 | 79400 | 79400 | 79500 | 79400 | 347 |
| 338 | 20250306 | 134500 | 37271261500 | 79500 | 79400 | 79500 | 79400 | 258 |
| 339 | 20250306 | 134400 | 37250770250 | 79500 | 79400 | 79500 | 79400 | 350 |
| 340 | 20250306 | 134300 | 37222973450 | 79400 | 79500 | 79500 | 79400 | 836 |
| 341 | 20250306 | 134200 | 37156562750 | 79450 | 79500 | 79600 | 79400 | 950 |
| 342 | 20250306 | 134100 | 37081035450 | 79500 | 79500 | 79600 | 79500 | 485 |
| 343 | 20250306 | 134000 | 37042463350 | 79500 | 79500 | 79600 | 79500 | 457 |
| 344 | 20250306 | 133900 | 37006123050 | 79500 | 79500 | 79600 | 79400 | 520 |
| 345 | 20250306 | 133800 | 36964778750 | 79500 | 79200 | 79600 | 79200 | 1465 |
| 346 | 20250306 | 133700 | 36848391200 | 79300 | 79200 | 79400 | 79000 | 4734 |
| 347 | 20250306 | 133600 | 36473503800 | 79200 | 79200 | 79300 | 79100 | 1717 |
| 348 | 20250306 | 133500 | 36337482950 | 79200 | 79100 | 79200 | 79100 | 242 |
| 349 | 20250306 | 133400 | 36318332050 | 79100 | 79100 | 79300 | 79100 | 528 |
| 350 | 20250306 | 133300 | 36276530250 | 79100 | 79100 | 79200 | 79000 | 565 |
| 351 | 20250306 | 133200 | 36231843650 | 79000 | 79100 | 79200 | 79000 | 734 |
| 352 | 20250306 | 133100 | 36173845100 | 79100 | 79100 | 79200 | 78900 | 3482 |
| 353 | 20250306 | 133000 | 35898689100 | 79100 | 79100 | 79200 | 79100 | 816 |
| 354 | 20250306 | 132900 | 35834132250 | 79100 | 79100 | 79300 | 79100 | 2157 |
| 355 | 20250306 | 132800 | 35663324750 | 79100 | 79100 | 79200 | 79100 | 446 |
| 356 | 20250306 | 132700 | 35628038650 | 79100 | 79100 | 79200 | 79100 | 510 |
| 357 | 20250306 | 132600 | 35587685350 | 79100 | 79100 | 79200 | 79100 | 271 |
| 358 | 20250306 | 132500 | 35566243350 | 79100 | 79200 | 79300 | 79100 | 464 |
| 359 | 20250306 | 132400 | 35529529300 | 79200 | 79100 | 79300 | 79100 | 926 |
| 360 | 20250306 | 132300 | 35456209900 | 79100 | 79150 | 79200 | 79100 | 545 |
| 361 | 20250306 | 132200 | 35413086000 | 79100 | 79100 | 79200 | 79100 | 350 |
| 362 | 20250306 | 132100 | 35385393800 | 79100 | 79100 | 79200 | 79100 | 264 |
| 363 | 20250306 | 132000 | 35364502300 | 79100 | 79200 | 79200 | 79100 | 390 |
| 364 | 20250306 | 131900 | 35333638800 | 79100 | 79200 | 79200 | 79100 | 302 |
| 365 | 20250306 | 131800 | 35309745250 | 79100 | 79100 | 79300 | 79000 | 1429 |
| 366 | 20250306 | 131700 | 35196672000 | 79100 | 79300 | 79300 | 79100 | 1517 |
| 367 | 20250306 | 131600 | 35076642000 | 79200 | 79200 | 79300 | 79200 | 310 |
| 368 | 20250306 | 131500 | 35052085350 | 79200 | 79200 | 79300 | 79200 | 410 |
| 369 | 20250306 | 131400 | 35019608050 | 79200 | 79200 | 79300 | 79200 | 279 |
| 370 | 20250306 | 131300 | 34997502050 | 79300 | 79300 | 79300 | 79200 | 344 |
| 371 | 20250306 | 131200 | 34970247600 | 79200 | 79200 | 79300 | 79200 | 364 |
| 372 | 20250306 | 131100 | 34941413050 | 79200 | 79200 | 79300 | 79200 | 249 |
| 373 | 20250306 | 131000 | 34921686600 | 79200 | 79300 | 79400 | 79200 | 621 |
| 374 | 20250306 | 130900 | 34872460800 | 79300 | 79100 | 79300 | 79100 | 1547 |
| 375 | 20250306 | 130800 | 34749902700 | 79100 | 79100 | 79200 | 79100 | 316 |
| 376 | 20250306 | 130700 | 34724900600 | 79100 | 79200 | 79300 | 79100 | 374 |
| 377 | 20250306 | 130600 | 34695289050 | 79200 | 79200 | 79300 | 79200 | 260 |
| 378 | 20250306 | 130500 | 34674693450 | 79300 | 79100 | 79300 | 79100 | 1134 |
| 379 | 20250306 | 130400 | 34584896350 | 79100 | 79100 | 79200 | 79100 | 362 |
| 380 | 20250306 | 130300 | 34556255550 | 79100 | 79100 | 79200 | 79100 | 1042 |
| 381 | 20250306 | 130200 | 34473816150 | 79100 | 79100 | 79200 | 79100 | 246 |
| 382 | 20250306 | 130100 | 34454354500 | 79100 | 79000 | 79200 | 79000 | 774 |
| 383 | 20250306 | 130000 | 34393134700 | 79000 | 79200 | 79300 | 79000 | 3419 |
| 384 | 20250306 | 125900 | 34122801150 | 79200 | 79200 | 79400 | 79100 | 306 |
| 385 | 20250306 | 125800 | 34098569150 | 79200 | 79200 | 79400 | 79000 | 3515 |
| 386 | 20250306 | 125700 | 33820425050 | 79200 | 79200 | 79300 | 79100 | 589 |
| 387 | 20250306 | 125600 | 33773781250 | 79200 | 79300 | 79300 | 79100 | 2613 |
| 388 | 20250306 | 125500 | 33566824450 | 79300 | 79200 | 79300 | 79200 | 1968 |
| 389 | 20250306 | 125400 | 33410890700 | 79300 | 79150 | 79300 | 79100 | 626 |
| 390 | 20250306 | 125300 | 33361313500 | 79100 | 79000 | 79200 | 79000 | 1734 |
| 391 | 20250306 | 125200 | 33224173050 | 79000 | 79100 | 79100 | 79000 | 1649 |
| 392 | 20250306 | 125100 | 33093890150 | 79000 | 79000 | 79100 | 79000 | 205 |
| 393 | 20250306 | 125000 | 33077688450 | 79000 | 79100 | 79200 | 79000 | 519 |
| 394 | 20250306 | 124900 | 33036635750 | 79100 | 79200 | 79300 | 79100 | 945 |
| 395 | 20250306 | 124800 | 32961819350 | 79200 | 79200 | 79300 | 79200 | 305 |
| 396 | 20250306 | 124700 | 32937648700 | 79300 | 79200 | 79300 | 79200 | 407 |
| 397 | 20250306 | 124600 | 32905401400 | 79200 | 79200 | 79300 | 79200 | 310 |
| 398 | 20250306 | 124500 | 32880843900 | 79200 | 79300 | 79300 | 79200 | 405 |
| 399 | 20250306 | 124400 | 32848746800 | 79300 | 79300 | 79400 | 79200 | 375 |
| 400 | 20250306 | 124300 | 32819003050 | 79300 | 79400 | 79400 | 79300 | 453 |
| 401 | 20250306 | 124200 | 32783074200 | 79300 | 79300 | 79400 | 79300 | 200 |
| 402 | 20250306 | 124100 | 32767209150 | 79300 | 79300 | 79400 | 79300 | 278 |
| 403 | 20250306 | 124000 | 32745156900 | 79300 | 79400 | 79400 | 79200 | 310 |
| 404 | 20250306 | 123900 | 32720567600 | 79300 | 79400 | 79500 | 79300 | 747 |
| 405 | 20250306 | 123800 | 32661303250 | 79400 | 79400 | 79500 | 79400 | 236 |
| 406 | 20250306 | 123700 | 32642556100 | 79400 | 79400 | 79500 | 79400 | 251 |
| 407 | 20250306 | 123600 | 32622620500 | 79400 | 79300 | 79500 | 79300 | 1100 |
| 408 | 20250306 | 123500 | 32535278150 | 79400 | 79400 | 79400 | 79300 | 369 |
| 409 | 20250306 | 123400 | 32506008650 | 79300 | 79200 | 79400 | 79200 | 500 |
| 410 | 20250306 | 123300 | 32466363600 | 79200 | 79400 | 79500 | 79200 | 1397 |
| 411 | 20250306 | 123200 | 32355590000 | 79400 | 79300 | 79500 | 79300 | 376 |
| 412 | 20250306 | 123100 | 32325747050 | 79300 | 79500 | 79600 | 79200 | 650 |
| 413 | 20250306 | 123000 | 32274143900 | 79500 | 79500 | 79600 | 79500 | 703 |
| 414 | 20250306 | 122900 | 32218249750 | 79500 | 79500 | 79600 | 79500 | 578 |
| 415 | 20250306 | 122800 | 32172291050 | 79400 | 79400 | 79500 | 79300 | 1370 |
| 416 | 20250306 | 122700 | 32063511850 | 79400 | 79500 | 79600 | 79400 | 1037 |
| 417 | 20250306 | 122600 | 31981062800 | 79500 | 79500 | 79600 | 79500 | 315 |
| 418 | 20250306 | 122500 | 31956009850 | 79500 | 79500 | 79600 | 79500 | 394 |
| 419 | 20250306 | 122400 | 31924667150 | 79500 | 79550 | 79700 | 79500 | 596 |
| 420 | 20250306 | 122300 | 31877235950 | 79500 | 79600 | 79700 | 79500 | 640 |
| 421 | 20250306 | 122200 | 31826286100 | 79600 | 79800 | 79800 | 79600 | 1401 |
| 422 | 20250306 | 122100 | 31714598600 | 79800 | 79600 | 79800 | 79500 | 969 |
| 423 | 20250306 | 122000 | 31637414800 | 79500 | 79500 | 79600 | 79500 | 314 |
| 424 | 20250306 | 121900 | 31612441650 | 79500 | 79500 | 79600 | 79500 | 389 |
| 425 | 20250306 | 121800 | 31581509650 | 79600 | 79500 | 79600 | 79500 | 404 |
| 426 | 20250306 | 121700 | 31549374900 | 79500 | 79600 | 79600 | 79500 | 734 |
| 427 | 20250306 | 121600 | 31490965700 | 79500 | 79500 | 79600 | 79500 | 448 |
| 428 | 20250306 | 121500 | 31455339400 | 79700 | 79600 | 79700 | 79500 | 892 |
| 429 | 20250306 | 121400 | 31384311800 | 79600 | 79550 | 79650 | 79400 | 1354 |
| 430 | 20250306 | 121300 | 31276563600 | 79550 | 79500 | 79600 | 79500 | 300 |
| 431 | 20250306 | 121200 | 31252707800 | 79500 | 79500 | 79600 | 79500 | 956 |
| 432 | 20250306 | 121100 | 31176669900 | 79500 | 79400 | 79600 | 79300 | 2070 |
| 433 | 20250306 | 121000 | 31012077100 | 79400 | 79500 | 79500 | 79400 | 1196 |
| 434 | 20250306 | 120900 | 30917108000 | 79400 | 79500 | 79500 | 79400 | 1830 |
| 435 | 20250306 | 120800 | 30771686400 | 79500 | 79400 | 79600 | 79400 | 1286 |
| 436 | 20250306 | 120700 | 30669497600 | 79400 | 79400 | 79500 | 79400 | 924 |
| 437 | 20250306 | 120600 | 30596066600 | 79500 | 79300 | 79500 | 79300 | 2935 |
| 438 | 20250306 | 120500 | 30362924050 | 79400 | 79100 | 79400 | 79100 | 1944 |
| 439 | 20250306 | 120400 | 30208804750 | 79100 | 79200 | 79200 | 79100 | 241 |
| 440 | 20250306 | 120300 | 30189731950 | 79200 | 79000 | 79200 | 79000 | 4114 |
| 441 | 20250306 | 120200 | 29864266850 | 78900 | 78800 | 78900 | 78700 | 641 |
| 442 | 20250306 | 120100 | 29813728400 | 78800 | 78700 | 78800 | 78700 | 349 |
| 443 | 20250306 | 120000 | 29786245250 | 78800 | 78800 | 78900 | 78700 | 401 |
| 444 | 20250306 | 115900 | 29754674000 | 78800 | 78700 | 78900 | 78700 | 543 |
| 445 | 20250306 | 115800 | 29711871850 | 78700 | 78900 | 78900 | 78700 | 1374 |
| 446 | 20250306 | 115700 | 29603676900 | 78800 | 78800 | 78900 | 78700 | 375 |
| 447 | 20250306 | 115600 | 29574123050 | 78800 | 78900 | 78900 | 78700 | 1426 |
| 448 | 20250306 | 115500 | 29461836350 | 78700 | 78900 | 78900 | 78700 | 350 |
| 449 | 20250306 | 115400 | 29434249300 | 78900 | 78700 | 78900 | 78700 | 761 |
| 450 | 20250306 | 115300 | 29374252750 | 78700 | 78800 | 78900 | 78700 | 1191 |
| 451 | 20250306 | 115200 | 29280419800 | 78800 | 78800 | 78900 | 78800 | 302 |
| 452 | 20250306 | 115100 | 29256618700 | 78800 | 79000 | 79000 | 78700 | 1494 |
| 453 | 20250306 | 115000 | 29138901300 | 78900 | 78900 | 79100 | 78900 | 456 |
| 454 | 20250306 | 114900 | 29102910100 | 79000 | 78900 | 79100 | 78900 | 586 |
| 455 | 20250306 | 114800 | 29056644000 | 79100 | 79000 | 79100 | 78900 | 457 |
| 456 | 20250306 | 114700 | 29020543650 | 79000 | 78900 | 79000 | 78900 | 439 |
| 457 | 20250306 | 114600 | 28985887300 | 78900 | 78900 | 79000 | 78900 | 1270 |
| 458 | 20250306 | 114500 | 28885678050 | 79000 | 79000 | 79100 | 78900 | 464 |
| 459 | 20250306 | 114400 | 28849014350 | 79000 | 78900 | 79100 | 78900 | 259 |
| 460 | 20250306 | 114300 | 28828551550 | 78900 | 79000 | 79100 | 78900 | 567 |
| 461 | 20250306 | 114200 | 28783761350 | 79000 | 79000 | 79100 | 79000 | 328 |
| 462 | 20250306 | 114100 | 28757843150 | 79000 | 79000 | 79100 | 79000 | 1762 |
| 463 | 20250306 | 114000 | 28618603850 | 79000 | 78800 | 79100 | 78800 | 5093 |
| 464 | 20250306 | 113900 | 28216384300 | 78800 | 78800 | 78900 | 78700 | 550 |
| 465 | 20250306 | 113800 | 28173067600 | 78800 | 78600 | 78900 | 78600 | 2906 |
| 466 | 20250306 | 113700 | 27944134100 | 78600 | 78700 | 78800 | 78600 | 376 |
| 467 | 20250306 | 113600 | 27914554500 | 78700 | 78700 | 78800 | 78600 | 1427 |
| 468 | 20250306 | 113500 | 27802290950 | 78800 | 78700 | 78800 | 78700 | 534 |
| 469 | 20250306 | 113400 | 27760256700 | 78700 | 78700 | 78800 | 78600 | 443 |
| 470 | 20250306 | 113300 | 27725386900 | 78700 | 78700 | 78800 | 78650 | 673 |
| 471 | 20250306 | 113200 | 27672416250 | 78700 | 78700 | 78800 | 78700 | 336 |
| 472 | 20250306 | 113100 | 27645969450 | 78700 | 78700 | 78800 | 78600 | 1664 |
| 473 | 20250306 | 113000 | 27515113950 | 78700 | 78800 | 78800 | 78700 | 311 |
| 474 | 20250306 | 112900 | 27490628450 | 78700 | 78700 | 78800 | 78700 | 774 |
| 475 | 20250306 | 112800 | 27429708950 | 78700 | 78600 | 78800 | 78600 | 1683 |
| 476 | 20250306 | 112700 | 27297239350 | 78700 | 78600 | 78700 | 78600 | 976 |
| 477 | 20250306 | 112600 | 27220456050 | 78600 | 78600 | 78700 | 78600 | 1296 |
| 478 | 20250306 | 112500 | 27118585350 | 78700 | 78700 | 78700 | 78600 | 1322 |
| 479 | 20250306 | 112400 | 27014661950 | 78600 | 78700 | 78700 | 78600 | 513 |
| 480 | 20250306 | 112300 | 26974301100 | 78700 | 78700 | 78800 | 78700 | 1046 |
| 481 | 20250306 | 112200 | 26891974800 | 78700 | 78700 | 78800 | 78700 | 1130 |
| 482 | 20250306 | 112100 | 26803037050 | 78700 | 78700 | 78800 | 78700 | 1900 |
| 483 | 20250306 | 112000 | 26653490550 | 78700 | 78800 | 78800 | 78700 | 630 |
| 484 | 20250306 | 111900 | 26603891950 | 78700 | 78700 | 78800 | 78700 | 719 |
| 485 | 20250306 | 111800 | 26547283950 | 78700 | 78800 | 78800 | 78700 | 339 |
| 486 | 20250306 | 111700 | 26520584750 | 78800 | 78700 | 78800 | 78700 | 478 |
| 487 | 20250306 | 111600 | 26482952650 | 78700 | 78900 | 78900 | 78700 | 1722 |
| 488 | 20250306 | 111500 | 26347338200 | 78800 | 78800 | 78900 | 78800 | 946 |
| 489 | 20250306 | 111400 | 26272781000 | 78900 | 78900 | 78900 | 78800 | 689 |
| 490 | 20250306 | 111300 | 26218463800 | 78800 | 78800 | 78900 | 78800 | 981 |
| 491 | 20250306 | 111200 | 26141153800 | 78800 | 78800 | 78800 | 78700 | 1842 |
| 492 | 20250306 | 111100 | 25996097400 | 78800 | 78750 | 78800 | 78700 | 1750 |
| 493 | 20250306 | 111000 | 25858351700 | 78750 | 78800 | 78900 | 78700 | 3150 |
| 494 | 20250306 | 110900 | 25610267000 | 78800 | 78750 | 78900 | 78700 | 2013 |
| 495 | 20250306 | 110800 | 25451610900 | 78800 | 78800 | 78900 | 78700 | 1340 |
| 496 | 20250306 | 110700 | 25346020050 | 78800 | 78700 | 78900 | 78700 | 427 |
| 497 | 20250306 | 110600 | 25312387750 | 78700 | 78900 | 78900 | 78700 | 1428 |
| 498 | 20250306 | 110500 | 25199876850 | 78800 | 78900 | 79000 | 78800 | 1410 |
| 499 | 20250306 | 110400 | 25088714050 | 78900 | 78800 | 78900 | 78800 | 1748 |
| 500 | 20250306 | 110300 | 24950814550 | 78800 | 78700 | 78900 | 78700 | 1799 |
| 501 | 20250306 | 110200 | 24809056550 | 78700 | 78700 | 78800 | 78700 | 467 |
| 502 | 20250306 | 110100 | 24772285750 | 78700 | 78700 | 78800 | 78700 | 1676 |
| 503 | 20250306 | 110000 | 24640352250 | 78800 | 78900 | 78900 | 78700 | 1330 |
| 504 | 20250306 | 105900 | 24535540250 | 78800 | 78900 | 78900 | 78800 | 429 |
| 505 | 20250306 | 105800 | 24501729750 | 78800 | 78800 | 78900 | 78800 | 398 |
| 506 | 20250306 | 105700 | 24470360850 | 78800 | 78900 | 78900 | 78700 | 681 |
| 507 | 20250306 | 105600 | 24416695050 | 78900 | 78900 | 78900 | 78700 | 1610 |
| 508 | 20250306 | 105500 | 24289890550 | 78800 | 78800 | 78900 | 78800 | 415 |
| 509 | 20250306 | 105400 | 24257182850 | 78800 | 78800 | 79000 | 78700 | 1530 |
| 510 | 20250306 | 105300 | 24136600950 | 78700 | 78700 | 78800 | 78700 | 449 |
| 511 | 20250306 | 105200 | 24101256900 | 78700 | 78700 | 78800 | 78700 | 533 |
| 512 | 20250306 | 105100 | 24059304200 | 78700 | 78800 | 78800 | 78600 | 2386 |
| 513 | 20250306 | 105000 | 23871554300 | 78700 | 78700 | 78800 | 78700 | 634 |
| 514 | 20250306 | 104900 | 23821643900 | 78700 | 78800 | 78900 | 78700 | 676 |
| 515 | 20250306 | 104800 | 23768376000 | 78800 | 78900 | 78900 | 78800 | 728 |
| 516 | 20250306 | 104700 | 23710986200 | 78800 | 78800 | 79000 | 78800 | 1012 |
| 517 | 20250306 | 104600 | 23631216900 | 78800 | 79100 | 79100 | 78800 | 2171 |
| 518 | 20250306 | 104500 | 23459899400 | 79100 | 79100 | 79200 | 79000 | 519 |
| 519 | 20250306 | 104400 | 23418868800 | 79100 | 79100 | 79200 | 79000 | 1007 |
| 520 | 20250306 | 104300 | 23339233200 | 79100 | 78900 | 79100 | 78800 | 1532 |
| 521 | 20250306 | 104200 | 23218232300 | 78800 | 79000 | 79000 | 78800 | 1190 |
| 522 | 20250306 | 104100 | 23124366600 | 78900 | 78900 | 79000 | 78800 | 1505 |
| 523 | 20250306 | 104000 | 23005633200 | 78900 | 78900 | 79000 | 78800 | 1373 |
| 524 | 20250306 | 103900 | 22897330100 | 79000 | 78800 | 79000 | 78800 | 1109 |
| 525 | 20250306 | 103800 | 22809856750 | 78900 | 78900 | 79000 | 78800 | 563 |
| 526 | 20250306 | 103700 | 22765444750 | 78900 | 78700 | 78900 | 78700 | 1877 |
| 527 | 20250306 | 103600 | 22617467150 | 78800 | 78700 | 78800 | 78500 | 2773 |
| 528 | 20250306 | 103500 | 22399393400 | 78700 | 78700 | 78700 | 78600 | 997 |
| 529 | 20250306 | 103400 | 22320949850 | 78600 | 78500 | 78700 | 78500 | 765 |
| 530 | 20250306 | 103300 | 22260837800 | 78500 | 78400 | 78500 | 78400 | 681 |
| 531 | 20250306 | 103200 | 22207417150 | 78400 | 78500 | 78500 | 78300 | 2186 |
| 532 | 20250306 | 103100 | 22036035950 | 78400 | 78600 | 78600 | 78400 | 1869 |
| 533 | 20250306 | 103000 | 21889421450 | 78500 | 78500 | 78700 | 78500 | 1722 |
| 534 | 20250306 | 102900 | 21754139450 | 78500 | 78500 | 78600 | 78500 | 1586 |
| 535 | 20250306 | 102800 | 21629617750 | 78600 | 78500 | 78600 | 78500 | 983 |
| 536 | 20250306 | 102700 | 21552430850 | 78500 | 78600 | 78600 | 78500 | 400 |
| 537 | 20250306 | 102600 | 21520999750 | 78500 | 78700 | 78700 | 78500 | 2121 |
| 538 | 20250306 | 102500 | 21354410550 | 78600 | 78500 | 78700 | 78500 | 255 |
| 539 | 20250306 | 102400 | 21334362850 | 78600 | 78600 | 78700 | 78500 | 1583 |
| 540 | 20250306 | 102300 | 21209925350 | 78700 | 78600 | 78700 | 78600 | 2579 |
| 541 | 20250306 | 102200 | 21007207900 | 78600 | 78700 | 78800 | 78600 | 683 |
| 542 | 20250306 | 102100 | 20953466050 | 78700 | 78800 | 78800 | 78700 | 1270 |
| 543 | 20250306 | 102000 | 20853459300 | 78900 | 78850 | 78900 | 78800 | 704 |
| 544 | 20250306 | 101900 | 20797967250 | 78800 | 78800 | 78900 | 78800 | 457 |
| 545 | 20250306 | 101800 | 20761949900 | 78800 | 78800 | 78900 | 78800 | 1234 |
| 546 | 20250306 | 101700 | 20664688000 | 78800 | 78850 | 78900 | 78800 | 308 |
| 547 | 20250306 | 101600 | 20640399350 | 78800 | 79000 | 79000 | 78600 | 2939 |
| 548 | 20250306 | 101500 | 20408890650 | 78900 | 78900 | 79000 | 78800 | 1769 |
| 549 | 20250306 | 101400 | 20269315850 | 78800 | 78800 | 78900 | 78700 | 673 |
| 550 | 20250306 | 101300 | 20216263850 | 78700 | 78750 | 78800 | 78700 | 228 |
| 551 | 20250306 | 101200 | 20198314050 | 78800 | 78700 | 78800 | 78600 | 1902 |
| 552 | 20250306 | 101100 | 20048704950 | 78700 | 78800 | 78900 | 78600 | 1581 |
| 553 | 20250306 | 101000 | 19924204800 | 78800 | 78700 | 78900 | 78700 | 2584 |
| 554 | 20250306 | 100900 | 19720538900 | 78700 | 78700 | 78800 | 78600 | 691 |
| 555 | 20250306 | 100800 | 19666133200 | 78700 | 78700 | 78800 | 78500 | 794 |
| 556 | 20250306 | 100700 | 19603691100 | 78700 | 78300 | 78800 | 78300 | 2171 |
| 557 | 20250306 | 100600 | 19433088800 | 78300 | 78450 | 78500 | 78300 | 2274 |
| 558 | 20250306 | 100500 | 19254930750 | 78450 | 78400 | 78600 | 78400 | 1237 |
| 559 | 20250306 | 100400 | 19157842950 | 78500 | 78600 | 78600 | 78400 | 898 |
| 560 | 20250306 | 100300 | 19087359650 | 78500 | 78300 | 78600 | 78200 | 2574 |
| 561 | 20250306 | 100200 | 18885522300 | 78300 | 78400 | 78400 | 78200 | 2172 |
| 562 | 20250306 | 100100 | 18715475650 | 78300 | 78500 | 78600 | 78200 | 1911 |
| 563 | 20250306 | 100000 | 18565787150 | 78500 | 78400 | 78700 | 78400 | 2798 |
| 564 | 20250306 | 095900 | 18346063150 | 78500 | 78500 | 78700 | 78300 | 9380 |
| 565 | 20250306 | 095800 | 17610476750 | 78500 | 78700 | 78800 | 78500 | 6921 |
| 566 | 20250306 | 095700 | 17066720900 | 78700 | 78650 | 78800 | 78600 | 1000 |
| 567 | 20250306 | 095600 | 16988017000 | 78600 | 78750 | 78800 | 78500 | 2203 |
| 568 | 20250306 | 095500 | 16814864950 | 78700 | 78900 | 78900 | 78700 | 879 |
| 569 | 20250306 | 095400 | 16745604000 | 78800 | 78600 | 78900 | 78500 | 4015 |
| 570 | 20250306 | 095300 | 16429535700 | 78600 | 78700 | 78800 | 78600 | 1086 |
| 571 | 20250306 | 095200 | 16344052150 | 78700 | 78500 | 78800 | 78500 | 2121 |
| 572 | 20250306 | 095100 | 16177107950 | 78600 | 78800 | 78800 | 78500 | 2559 |
| 573 | 20250306 | 095000 | 15975770050 | 78800 | 78900 | 78900 | 78700 | 2022 |
| 574 | 20250306 | 094900 | 15816429500 | 78800 | 78600 | 78800 | 78500 | 2498 |
| 575 | 20250306 | 094800 | 15619874200 | 78600 | 78200 | 78600 | 78200 | 2677 |
| 576 | 20250306 | 094700 | 15410037250 | 78200 | 78300 | 78300 | 78000 | 5872 |
| 577 | 20250306 | 094600 | 14951502950 | 78300 | 78400 | 78400 | 78100 | 12252 |
| 578 | 20250306 | 094500 | 13993612050 | 78300 | 78300 | 78400 | 78200 | 2893 |
| 579 | 20250306 | 094400 | 13767144750 | 78300 | 78300 | 78400 | 78200 | 2619 |
| 580 | 20250306 | 094300 | 13562128850 | 78300 | 78300 | 78400 | 78200 | 5670 |
| 581 | 20250306 | 094200 | 13118355450 | 78300 | 78300 | 78400 | 78300 | 4731 |
| 582 | 20250306 | 094100 | 12747892950 | 78350 | 78500 | 78550 | 78300 | 4811 |
| 583 | 20250306 | 094000 | 12370675000 | 78550 | 78600 | 78700 | 78500 | 2046 |
| 584 | 20250306 | 093900 | 12209921050 | 78600 | 78300 | 78700 | 78300 | 7450 |
| 585 | 20250306 | 093800 | 11625479700 | 78400 | 78500 | 78500 | 78300 | 5152 |
| 586 | 20250306 | 093700 | 11221819100 | 78450 | 78500 | 78600 | 78400 | 3835 |
| 587 | 20250306 | 093600 | 10920891400 | 78500 | 78800 | 78900 | 78400 | 11981 |
| 588 | 20250306 | 093500 | 9979393750 | 78900 | 79150 | 79150 | 78800 | 13257 |
| 589 | 20250306 | 093400 | 8932054300 | 79100 | 79200 | 79300 | 79100 | 3926 |
| 590 | 20250306 | 093300 | 8621045850 | 79200 | 79300 | 79400 | 79200 | 3565 |
| 591 | 20250306 | 093200 | 8338340750 | 79400 | 79500 | 79500 | 79350 | 4430 |
| 592 | 20250306 | 093100 | 7986520000 | 79500 | 79700 | 79700 | 79400 | 8247 |
| 593 | 20250306 | 093000 | 7330386550 | 79700 | 79800 | 79900 | 79700 | 1576 |
| 594 | 20250306 | 092900 | 7204594450 | 79900 | 79800 | 79900 | 79800 | 353 |
| 595 | 20250306 | 092800 | 7176423550 | 79800 | 79800 | 79900 | 79800 | 595 |
| 596 | 20250306 | 092700 | 7128937150 | 79900 | 79900 | 80000 | 79800 | 829 |
| 597 | 20250306 | 092600 | 7062697150 | 80000 | 80000 | 80200 | 79900 | 2432 |
| 598 | 20250306 | 092500 | 6868075950 | 80000 | 80250 | 80300 | 80000 | 3144 |
| 599 | 20250306 | 092400 | 6616322500 | 80250 | 80500 | 80500 | 80200 | 646 |
| 600 | 20250306 | 092300 | 6564410650 | 80500 | 80400 | 80500 | 80400 | 135 |
| 601 | 20250306 | 092200 | 6553552250 | 80400 | 80200 | 80600 | 80100 | 1997 |
| 602 | 20250306 | 092100 | 6392984550 | 80200 | 80300 | 80300 | 80100 | 576 |
| 603 | 20250306 | 092000 | 6346771550 | 80200 | 80200 | 80300 | 80100 | 1573 |
| 604 | 20250306 | 091900 | 6220628050 | 80200 | 80300 | 80300 | 80100 | 2175 |
| 605 | 20250306 | 091800 | 6046124200 | 80400 | 80300 | 80400 | 80200 | 2299 |
| 606 | 20250306 | 091700 | 5861612400 | 80300 | 80000 | 80300 | 79900 | 1595 |
| 607 | 20250306 | 091600 | 5733808000 | 79900 | 79700 | 80000 | 79700 | 1191 |
| 608 | 20250306 | 091500 | 5638743100 | 79800 | 79700 | 79850 | 79600 | 2288 |
| 609 | 20250306 | 091400 | 5456483600 | 79700 | 79600 | 79900 | 79600 | 2857 |
| 610 | 20250306 | 091300 | 5228851800 | 79500 | 79600 | 79700 | 79400 | 6601 |
| 611 | 20250306 | 091200 | 4704155700 | 79600 | 79600 | 79700 | 79500 | 4405 |
| 612 | 20250306 | 091100 | 4353589900 | 79600 | 79900 | 79900 | 79600 | 6609 |
| 613 | 20250306 | 091000 | 3826827050 | 79800 | 80100 | 80300 | 79800 | 3729 |
| 614 | 20250306 | 090900 | 3528782050 | 80200 | 80100 | 80300 | 80000 | 2212 |
| 615 | 20250306 | 090800 | 3351632250 | 80000 | 79700 | 80200 | 79700 | 3192 |
| 616 | 20250306 | 090700 | 3096568550 | 79700 | 79800 | 79900 | 79700 | 2013 |
| 617 | 20250306 | 090600 | 2935988400 | 79800 | 79900 | 80100 | 79800 | 5409 |
| 618 | 20250306 | 090500 | 2503585700 | 79900 | 80400 | 80400 | 79800 | 4757 |
| 619 | 20250306 | 090400 | 2123227750 | 80400 | 80700 | 80700 | 80200 | 13474 |
| 620 | 20250306 | 090300 | 1039504850 | 80600 | 80700 | 80800 | 80600 | 944 |
| 621 | 20250306 | 090200 | 963339250 | 80700 | 80800 | 80800 | 80600 | 1627 |
| 622 | 20250306 | 090100 | 831997650 | 80900 | 81000 | 81000 | 80600 | 3627 |
| 623 | 20250306 | 090000 | 538833950 | 80900 | 81300 | 81300 | 80600 | 6648 |