33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 3 | 20250306 | 191100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20250306 | 191000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20250306 | 190900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20250306 | 190800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20250306 | 190700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20250306 | 190600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20250306 | 190500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20250306 | 190400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20250306 | 190300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20250306 | 190200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20250306 | 190100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20250306 | 190000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20250306 | 185900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20250306 | 185800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20250306 | 185700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20250306 | 185600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20250306 | 185500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20250306 | 185400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20250306 | 185300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20250306 | 185200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20250306 | 185100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20250306 | 185000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20250306 | 184900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20250306 | 184800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20250306 | 184700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20250306 | 184600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20250306 | 184500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20250306 | 184400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20250306 | 184300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20250306 | 184200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 33 | 20250306 | 184100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20250306 | 184000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20250306 | 183900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20250306 | 183800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20250306 | 183700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20250306 | 183600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20250306 | 183500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20250306 | 183400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20250306 | 183300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20250306 | 183200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20250306 | 183100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20250306 | 183000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20250306 | 182900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20250306 | 182800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20250306 | 182700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20250306 | 182600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20250306 | 182500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20250306 | 182400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20250306 | 182300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20250306 | 182200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20250306 | 182100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20250306 | 182000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20250306 | 181900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20250306 | 181800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20250306 | 181700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20250306 | 181600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20250306 | 181500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20250306 | 181400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20250306 | 181300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20250306 | 181200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 63 | 20250306 | 181100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20250306 | 181000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20250306 | 180900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20250306 | 180800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20250306 | 180700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20250306 | 180600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20250306 | 180500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20250306 | 180400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20250306 | 180300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20250306 | 180200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20250306 | 180100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20250306 | 180000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20250306 | 175900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20250306 | 175800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20250306 | 175700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20250306 | 175600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20250306 | 175500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20250306 | 175400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20250306 | 175300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20250306 | 175200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20250306 | 175100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20250306 | 175000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20250306 | 174900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20250306 | 174800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20250306 | 174700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20250306 | 174600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20250306 | 174500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20250306 | 174400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20250306 | 174300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20250306 | 174200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 93 | 20250306 | 174100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20250306 | 174000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20250306 | 173900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20250306 | 173800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20250306 | 173700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20250306 | 173600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20250306 | 173500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20250306 | 173400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20250306 | 173300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20250306 | 173200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20250306 | 173100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20250306 | 173000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20250306 | 172900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20250306 | 172800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20250306 | 172700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20250306 | 172600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20250306 | 172500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20250306 | 172400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20250306 | 172300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20250306 | 172200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20250306 | 172100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20250306 | 172000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20250306 | 171900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20250306 | 171800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20250306 | 171700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20250306 | 171600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20250306 | 171500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20250306 | 171400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20250306 | 171300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20250306 | 171200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 123 | 20250306 | 171100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20250306 | 171000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20250306 | 170900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20250306 | 170800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20250306 | 170700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20250306 | 170600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20250306 | 170500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20250306 | 170400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20250306 | 170300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20250306 | 170200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20250306 | 170100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20250306 | 170000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20250306 | 165900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20250306 | 165800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20250306 | 165700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20250306 | 165600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20250306 | 165500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20250306 | 165400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20250306 | 165300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20250306 | 165200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20250306 | 165100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20250306 | 165000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20250306 | 164900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20250306 | 164800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20250306 | 164700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20250306 | 164600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20250306 | 164500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20250306 | 164400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20250306 | 164300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20250306 | 164200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 153 | 20250306 | 164100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20250306 | 164000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20250306 | 163900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20250306 | 163800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20250306 | 163700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20250306 | 163600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20250306 | 163500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20250306 | 163400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20250306 | 163300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20250306 | 163200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20250306 | 163100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20250306 | 163000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20250306 | 162900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20250306 | 162800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20250306 | 162700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20250306 | 162600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20250306 | 162500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20250306 | 162400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20250306 | 162300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20250306 | 162200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20250306 | 162100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20250306 | 162000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20250306 | 161900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20250306 | 161800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20250306 | 161700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20250306 | 161600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20250306 | 161500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20250306 | 161400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20250306 | 161300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20250306 | 161200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 183 | 20250306 | 161100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20250306 | 161000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20250306 | 160900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20250306 | 160800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20250306 | 160700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20250306 | 160600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20250306 | 160500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20250306 | 160400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20250306 | 160300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20250306 | 160200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20250306 | 160100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20250306 | 160000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20250306 | 155900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20250306 | 155800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20250306 | 155700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20250306 | 155600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20250306 | 155500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20250306 | 155400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20250306 | 155300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20250306 | 155200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20250306 | 155100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20250306 | 155000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20250306 | 154900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20250306 | 154800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20250306 | 154700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20250306 | 154600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 209 | 20250306 | 154500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 210 | 20250306 | 154400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 211 | 20250306 | 154300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 212 | 20250306 | 154200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 213 | 20250306 | 154100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 214 | 20250306 | 154000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 215 | 20250306 | 153900 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 216 | 20250306 | 153800 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 217 | 20250306 | 153700 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 218 | 20250306 | 153600 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 219 | 20250306 | 153500 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 220 | 20250306 | 153400 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 221 | 20250306 | 153300 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 222 | 20250306 | 153200 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 223 | 20250306 | 153100 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 224 | 20250306 | 153000 | 25452785600 | 57100 | 57100 | 57100 | 57100 | 9353 |
| 225 | 20250306 | 152900 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 226 | 20250306 | 152800 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 227 | 20250306 | 152700 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 228 | 20250306 | 152600 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 229 | 20250306 | 152500 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 230 | 20250306 | 152400 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 231 | 20250306 | 152300 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 232 | 20250306 | 152200 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 233 | 20250306 | 152100 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 234 | 20250306 | 152000 | 24918729300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 235 | 20250306 | 151900 | 24918729300 | 57100 | 56800 | 57100 | 56800 | 5960 |
| 236 | 20250306 | 151800 | 24579033400 | 56900 | 56900 | 56900 | 56800 | 1929 |
| 237 | 20250306 | 151700 | 24469403250 | 56800 | 56600 | 56900 | 56600 | 940 |
| 238 | 20250306 | 151600 | 24416075050 | 56600 | 56800 | 56800 | 56500 | 1612 |
| 239 | 20250306 | 151500 | 24324811750 | 56700 | 56800 | 56900 | 56600 | 844 |
| 240 | 20250306 | 151400 | 24276951050 | 56700 | 57100 | 57100 | 56700 | 3481 |
| 241 | 20250306 | 151300 | 24079159250 | 57000 | 57000 | 57100 | 56900 | 6139 |
| 242 | 20250306 | 151200 | 23729166050 | 56900 | 56900 | 57000 | 56700 | 1041 |
| 243 | 20250306 | 151100 | 23669908750 | 57000 | 56800 | 57000 | 56600 | 4104 |
| 244 | 20250306 | 151000 | 23436595500 | 56900 | 56700 | 56900 | 56600 | 2883 |
| 245 | 20250306 | 150900 | 23272942900 | 56700 | 56800 | 56900 | 56600 | 1653 |
| 246 | 20250306 | 150800 | 23179137600 | 56600 | 56650 | 56800 | 56600 | 707 |
| 247 | 20250306 | 150700 | 23139060750 | 56600 | 56800 | 56800 | 56400 | 3123 |
| 248 | 20250306 | 150600 | 22962513300 | 56800 | 56700 | 56800 | 56700 | 683 |
| 249 | 20250306 | 150500 | 22923736750 | 56800 | 56950 | 57000 | 56700 | 1241 |
| 250 | 20250306 | 150400 | 22853174050 | 56900 | 56900 | 56900 | 56600 | 1299 |
| 251 | 20250306 | 150300 | 22779362900 | 56900 | 56600 | 56900 | 56500 | 3482 |
| 252 | 20250306 | 150200 | 22581860300 | 56600 | 56500 | 56600 | 56500 | 809 |
| 253 | 20250306 | 150100 | 22536131350 | 56500 | 56600 | 56600 | 56500 | 257 |
| 254 | 20250306 | 150000 | 22521597250 | 56500 | 56600 | 56700 | 56500 | 830 |
| 255 | 20250306 | 145900 | 22474651050 | 56500 | 56700 | 56700 | 56500 | 1565 |
| 256 | 20250306 | 145800 | 22386050150 | 56600 | 56600 | 56700 | 56600 | 269 |
| 257 | 20250306 | 145700 | 22370815850 | 56600 | 56600 | 56600 | 56500 | 236 |
| 258 | 20250306 | 145600 | 22357458350 | 56600 | 56550 | 56600 | 56500 | 381 |
| 259 | 20250306 | 145500 | 22335913300 | 56500 | 56500 | 56600 | 56400 | 528 |
| 260 | 20250306 | 145400 | 22306085750 | 56500 | 56700 | 56700 | 56500 | 104 |
| 261 | 20250306 | 145300 | 22300200750 | 56700 | 56600 | 56700 | 56500 | 260 |
| 262 | 20250306 | 145200 | 22285487550 | 56500 | 56600 | 56600 | 56500 | 170 |
| 263 | 20250306 | 145100 | 22275867650 | 56600 | 56400 | 56700 | 56400 | 825 |
| 264 | 20250306 | 145000 | 22229193450 | 56400 | 56400 | 56550 | 56300 | 1606 |
| 265 | 20250306 | 144900 | 22138554700 | 56400 | 56400 | 56500 | 56300 | 769 |
| 266 | 20250306 | 144800 | 22095211800 | 56400 | 56400 | 56400 | 56300 | 705 |
| 267 | 20250306 | 144700 | 22055449900 | 56400 | 56600 | 56600 | 56400 | 649 |
| 268 | 20250306 | 144600 | 22018751700 | 56600 | 56700 | 56800 | 56600 | 1315 |
| 269 | 20250306 | 144500 | 21944282300 | 56700 | 56600 | 56700 | 56600 | 147 |
| 270 | 20250306 | 144400 | 21935948600 | 56600 | 56650 | 56700 | 56600 | 344 |
| 271 | 20250306 | 144300 | 21916477350 | 56600 | 56600 | 56700 | 56600 | 98 |
| 272 | 20250306 | 144200 | 21910922050 | 56600 | 56600 | 56700 | 56600 | 44 |
| 273 | 20250306 | 144100 | 21908430050 | 56600 | 56500 | 56600 | 56500 | 465 |
| 274 | 20250306 | 144000 | 21882141650 | 56500 | 56550 | 56600 | 56500 | 337 |
| 275 | 20250306 | 143900 | 21863091700 | 56550 | 56500 | 56550 | 56500 | 255 |
| 276 | 20250306 | 143800 | 21848684150 | 56500 | 56400 | 56500 | 56300 | 135 |
| 277 | 20250306 | 143700 | 21841067150 | 56400 | 56500 | 56500 | 56300 | 811 |
| 278 | 20250306 | 143600 | 21795370550 | 56400 | 56600 | 56700 | 56400 | 618 |
| 279 | 20250306 | 143500 | 21760473850 | 56700 | 56500 | 56700 | 56400 | 465 |
| 280 | 20250306 | 143400 | 21734202600 | 56400 | 56500 | 56500 | 56300 | 1233 |
| 281 | 20250306 | 143300 | 21664650000 | 56500 | 57000 | 57000 | 56500 | 1285 |
| 282 | 20250306 | 143200 | 21591764600 | 57000 | 56700 | 57000 | 56600 | 660 |
| 283 | 20250306 | 143100 | 21554241050 | 56600 | 57000 | 57100 | 56600 | 4020 |
| 284 | 20250306 | 143000 | 21325472650 | 57000 | 56800 | 57000 | 56700 | 8501 |
| 285 | 20250306 | 142900 | 20841427300 | 56800 | 56700 | 56800 | 56600 | 638 |
| 286 | 20250306 | 142800 | 20805237300 | 56700 | 56700 | 56800 | 56700 | 828 |
| 287 | 20250306 | 142700 | 20758262700 | 56700 | 56500 | 56700 | 56400 | 1825 |
| 288 | 20250306 | 142600 | 20654937700 | 56500 | 56400 | 56600 | 56400 | 1037 |
| 289 | 20250306 | 142500 | 20596347200 | 56400 | 56200 | 56400 | 56100 | 1110 |
| 290 | 20250306 | 142400 | 20533905700 | 56200 | 56100 | 56200 | 56000 | 91 |
| 291 | 20250306 | 142300 | 20528800450 | 56100 | 56100 | 56100 | 56100 | 26 |
| 292 | 20250306 | 142200 | 20527341850 | 56050 | 56150 | 56200 | 56050 | 389 |
| 293 | 20250306 | 142100 | 20505519000 | 56200 | 56100 | 56200 | 56000 | 214 |
| 294 | 20250306 | 142000 | 20493524000 | 56100 | 56100 | 56100 | 56000 | 165 |
| 295 | 20250306 | 141900 | 20484274600 | 56000 | 55900 | 56000 | 55900 | 136 |
| 296 | 20250306 | 141800 | 20476664900 | 55900 | 56000 | 56000 | 55900 | 1462 |
| 297 | 20250306 | 141700 | 20394886950 | 56000 | 56050 | 56100 | 56000 | 293 |
| 298 | 20250306 | 141600 | 20378477850 | 56000 | 56100 | 56100 | 56000 | 500 |
| 299 | 20250306 | 141500 | 20350477700 | 56100 | 56200 | 56200 | 56000 | 573 |
| 300 | 20250306 | 141400 | 20318338700 | 56200 | 56200 | 56300 | 56200 | 505 |
| 301 | 20250306 | 141300 | 20289955700 | 56300 | 56300 | 56300 | 56200 | 323 |
| 302 | 20250306 | 141200 | 20271776100 | 56300 | 56400 | 56400 | 56300 | 228 |
| 303 | 20250306 | 141100 | 20258935300 | 56400 | 56300 | 56500 | 56300 | 399 |
| 304 | 20250306 | 141000 | 20236448700 | 56300 | 56300 | 56500 | 56300 | 162 |
| 305 | 20250306 | 140900 | 20227309900 | 56500 | 56400 | 56500 | 56400 | 483 |
| 306 | 20250306 | 140800 | 20200066500 | 56400 | 56400 | 56400 | 56300 | 675 |
| 307 | 20250306 | 140700 | 20162002500 | 56400 | 56500 | 56500 | 56400 | 439 |
| 308 | 20250306 | 140600 | 20137209200 | 56500 | 56500 | 56500 | 56400 | 502 |
| 309 | 20250306 | 140500 | 20108856200 | 56500 | 56500 | 56500 | 56400 | 273 |
| 310 | 20250306 | 140400 | 20093444300 | 56400 | 56400 | 56400 | 56400 | 139 |
| 311 | 20250306 | 140300 | 20085604700 | 56400 | 56500 | 56600 | 56400 | 367 |
| 312 | 20250306 | 140200 | 20064884400 | 56500 | 56600 | 56700 | 56500 | 547 |
| 313 | 20250306 | 140100 | 20033923600 | 56700 | 56700 | 56700 | 56600 | 1350 |
| 314 | 20250306 | 140000 | 19957382600 | 56700 | 56700 | 56800 | 56600 | 579 |
| 315 | 20250306 | 135900 | 19924552100 | 56600 | 56500 | 56700 | 56500 | 2038 |
| 316 | 20250306 | 135800 | 19809153800 | 56500 | 56500 | 56500 | 56400 | 582 |
| 317 | 20250306 | 135700 | 19776271350 | 56500 | 56300 | 56500 | 56300 | 1134 |
| 318 | 20250306 | 135600 | 19712251450 | 56300 | 56200 | 56300 | 56200 | 1209 |
| 319 | 20250306 | 135500 | 19644224850 | 56200 | 56200 | 56200 | 56100 | 432 |
| 320 | 20250306 | 135400 | 19619948350 | 56200 | 56000 | 56200 | 56000 | 312 |
| 321 | 20250306 | 135300 | 19602468250 | 56000 | 55900 | 56000 | 55900 | 332 |
| 322 | 20250306 | 135200 | 19583880750 | 55900 | 56000 | 56000 | 55900 | 216 |
| 323 | 20250306 | 135100 | 19571786250 | 56000 | 56000 | 56100 | 56000 | 122 |
| 324 | 20250306 | 135000 | 19564942650 | 56100 | 56100 | 56100 | 56000 | 222 |
| 325 | 20250306 | 134900 | 19552489550 | 56000 | 55900 | 56000 | 55900 | 365 |
| 326 | 20250306 | 134800 | 19532051250 | 55900 | 55900 | 56000 | 55900 | 67 |
| 327 | 20250306 | 134700 | 19528302850 | 55900 | 55900 | 55900 | 55900 | 180 |
| 328 | 20250306 | 134600 | 19518240850 | 55900 | 55800 | 55900 | 55800 | 285 |
| 329 | 20250306 | 134500 | 19502309450 | 55800 | 55800 | 55900 | 55700 | 539 |
| 330 | 20250306 | 134400 | 19472192850 | 55900 | 55900 | 55900 | 55700 | 734 |
| 331 | 20250306 | 134300 | 19431193050 | 55900 | 55900 | 55900 | 55800 | 724 |
| 332 | 20250306 | 134200 | 19390757050 | 55900 | 56000 | 56000 | 55900 | 146 |
| 333 | 20250306 | 134100 | 19382586250 | 56000 | 55950 | 56000 | 55950 | 154 |
| 334 | 20250306 | 134000 | 19373964150 | 56000 | 56000 | 56000 | 55900 | 186 |
| 335 | 20250306 | 133900 | 19363551750 | 56000 | 56000 | 56100 | 56000 | 519 |
| 336 | 20250306 | 133800 | 19334486950 | 56000 | 56100 | 56100 | 55900 | 435 |
| 337 | 20250306 | 133700 | 19310146750 | 56000 | 56200 | 56200 | 56000 | 176 |
| 338 | 20250306 | 133600 | 19300280950 | 56200 | 56200 | 56300 | 56000 | 1274 |
| 339 | 20250306 | 133500 | 19228802550 | 56200 | 56200 | 56300 | 56100 | 730 |
| 340 | 20250306 | 133400 | 19187744750 | 56200 | 56200 | 56200 | 56000 | 972 |
| 341 | 20250306 | 133300 | 19133211150 | 56200 | 56200 | 56300 | 56200 | 604 |
| 342 | 20250306 | 133200 | 19099265250 | 56300 | 56300 | 56300 | 56200 | 509 |
| 343 | 20250306 | 133100 | 19070653650 | 56300 | 56300 | 56300 | 56250 | 339 |
| 344 | 20250306 | 133000 | 19051569100 | 56400 | 56400 | 56450 | 56400 | 324 |
| 345 | 20250306 | 132900 | 19033295450 | 56500 | 56400 | 56500 | 56300 | 210 |
| 346 | 20250306 | 132800 | 19021455150 | 56400 | 56550 | 56550 | 56400 | 939 |
| 347 | 20250306 | 132700 | 18968470700 | 56550 | 56600 | 56600 | 56500 | 470 |
| 348 | 20250306 | 132600 | 18941903450 | 56600 | 56500 | 56600 | 56500 | 822 |
| 349 | 20250306 | 132500 | 18895452250 | 56500 | 56400 | 56500 | 56400 | 148 |
| 350 | 20250306 | 132400 | 18887104900 | 56400 | 56400 | 56500 | 56400 | 280 |
| 351 | 20250306 | 132300 | 18871308600 | 56500 | 56600 | 56600 | 56500 | 460 |
| 352 | 20250306 | 132200 | 18845317000 | 56600 | 56700 | 56700 | 56600 | 460 |
| 353 | 20250306 | 132100 | 18819270400 | 56600 | 56900 | 56900 | 56600 | 1853 |
| 354 | 20250306 | 132000 | 18714150400 | 56900 | 56900 | 56900 | 56800 | 1724 |
| 355 | 20250306 | 131900 | 18616069600 | 56900 | 56900 | 56900 | 56800 | 1076 |
| 356 | 20250306 | 131800 | 18554861900 | 56900 | 56900 | 56900 | 56800 | 1713 |
| 357 | 20250306 | 131700 | 18457406600 | 56900 | 56800 | 56900 | 56700 | 892 |
| 358 | 20250306 | 131600 | 18406721800 | 56800 | 56600 | 56800 | 56500 | 3516 |
| 359 | 20250306 | 131500 | 18207295450 | 56600 | 56600 | 56600 | 56500 | 383 |
| 360 | 20250306 | 131400 | 18185618350 | 56600 | 56500 | 56600 | 56500 | 753 |
| 361 | 20250306 | 131300 | 18143001150 | 56600 | 56500 | 56700 | 56500 | 803 |
| 362 | 20250306 | 131200 | 18097592050 | 56500 | 56350 | 56700 | 56350 | 9003 |
| 363 | 20250306 | 131100 | 17588965700 | 56300 | 56400 | 56400 | 56300 | 940 |
| 364 | 20250306 | 131000 | 17536019000 | 56400 | 56400 | 56400 | 56300 | 325 |
| 365 | 20250306 | 130900 | 17517692900 | 56400 | 56400 | 56400 | 56300 | 88 |
| 366 | 20250306 | 130800 | 17512736250 | 56300 | 56200 | 56300 | 56200 | 477 |
| 367 | 20250306 | 130700 | 17485882150 | 56200 | 56200 | 56300 | 56100 | 249 |
| 368 | 20250306 | 130600 | 17471897950 | 56200 | 56300 | 56300 | 56200 | 392 |
| 369 | 20250306 | 130500 | 17449866250 | 56300 | 56200 | 56300 | 56200 | 66 |
| 370 | 20250306 | 130400 | 17446150550 | 56200 | 56400 | 56400 | 56200 | 561 |
| 371 | 20250306 | 130300 | 17414558250 | 56300 | 56300 | 56400 | 56300 | 552 |
| 372 | 20250306 | 130200 | 17383457450 | 56400 | 56300 | 56400 | 56300 | 437 |
| 373 | 20250306 | 130100 | 17358832350 | 56300 | 56400 | 56400 | 56200 | 711 |
| 374 | 20250306 | 130000 | 17318782950 | 56300 | 56300 | 56400 | 56200 | 1253 |
| 375 | 20250306 | 125900 | 17248237650 | 56300 | 56200 | 56300 | 56200 | 1710 |
| 376 | 20250306 | 125800 | 17151972650 | 56300 | 56100 | 56300 | 56100 | 1166 |
| 377 | 20250306 | 125700 | 17086448350 | 56100 | 56200 | 56200 | 56100 | 52 |
| 378 | 20250306 | 125600 | 17083531050 | 56100 | 56100 | 56100 | 56100 | 469 |
| 379 | 20250306 | 125500 | 17057220150 | 56200 | 56200 | 56200 | 56200 | 64 |
| 380 | 20250306 | 125400 | 17053623350 | 56200 | 56100 | 56200 | 56000 | 1308 |
| 381 | 20250306 | 125300 | 16980225350 | 56100 | 56000 | 56100 | 56000 | 57 |
| 382 | 20250306 | 125200 | 16977033250 | 56000 | 56000 | 56000 | 56000 | 60 |
| 383 | 20250306 | 125100 | 16973673250 | 56000 | 56000 | 56000 | 56000 | 326 |
| 384 | 20250306 | 125000 | 16955417250 | 56000 | 56000 | 56000 | 56000 | 108 |
| 385 | 20250306 | 124900 | 16949369250 | 56000 | 56000 | 56000 | 56000 | 180 |
| 386 | 20250306 | 124800 | 16939289250 | 56000 | 56050 | 56100 | 56000 | 117 |
| 387 | 20250306 | 124700 | 16932736250 | 56100 | 56000 | 56100 | 56000 | 136 |
| 388 | 20250306 | 124600 | 16925119750 | 56000 | 56000 | 56100 | 56000 | 251 |
| 389 | 20250306 | 124500 | 16911056650 | 56100 | 56100 | 56200 | 56000 | 593 |
| 390 | 20250306 | 124400 | 16877787750 | 56100 | 56000 | 56100 | 56000 | 114 |
| 391 | 20250306 | 124300 | 16871395650 | 56000 | 55950 | 56000 | 55900 | 756 |
| 392 | 20250306 | 124200 | 16829070700 | 56000 | 56000 | 56000 | 56000 | 377 |
| 393 | 20250306 | 124100 | 16807958700 | 56000 | 56000 | 56000 | 56000 | 101 |
| 394 | 20250306 | 124000 | 16802302700 | 56000 | 55900 | 56000 | 55900 | 21 |
| 395 | 20250306 | 123900 | 16801126800 | 55900 | 55950 | 55950 | 55800 | 146 |
| 396 | 20250306 | 123800 | 16792969150 | 56000 | 55900 | 56000 | 55900 | 244 |
| 397 | 20250306 | 123700 | 16779305250 | 55900 | 55700 | 55900 | 55700 | 175 |
| 398 | 20250306 | 123600 | 16769524650 | 55700 | 55700 | 55800 | 55700 | 135 |
| 399 | 20250306 | 123500 | 16761997850 | 55700 | 55700 | 55700 | 55700 | 139 |
| 400 | 20250306 | 123400 | 16754255550 | 55700 | 55750 | 55800 | 55700 | 568 |
| 401 | 20250306 | 123300 | 16722606950 | 55700 | 55700 | 55700 | 55700 | 45 |
| 402 | 20250306 | 123200 | 16720100450 | 55700 | 55700 | 55700 | 55700 | 62 |
| 403 | 20250306 | 123100 | 16716647050 | 55700 | 55750 | 55750 | 55700 | 45 |
| 404 | 20250306 | 123000 | 16714140500 | 55750 | 55700 | 55800 | 55700 | 197 |
| 405 | 20250306 | 122900 | 16703149550 | 55700 | 55700 | 55800 | 55700 | 623 |
| 406 | 20250306 | 122800 | 16668438350 | 55800 | 55800 | 55800 | 55700 | 1087 |
| 407 | 20250306 | 122700 | 16607786900 | 55800 | 56000 | 56000 | 55800 | 737 |
| 408 | 20250306 | 122600 | 16566567400 | 56000 | 56000 | 56000 | 56000 | 24 |
| 409 | 20250306 | 122500 | 16565223400 | 56000 | 56100 | 56100 | 56000 | 177 |
| 410 | 20250306 | 122400 | 16555294000 | 56100 | 56200 | 56200 | 56100 | 155 |
| 411 | 20250306 | 122300 | 16546590000 | 56100 | 56100 | 56100 | 56100 | 546 |
| 412 | 20250306 | 122200 | 16515959400 | 56100 | 56100 | 56100 | 56100 | 94 |
| 413 | 20250306 | 122100 | 16510686000 | 56100 | 56000 | 56100 | 55900 | 1468 |
| 414 | 20250306 | 122000 | 16428443750 | 56000 | 56200 | 56200 | 56000 | 481 |
| 415 | 20250306 | 121900 | 16401462100 | 56100 | 56150 | 56200 | 56100 | 234 |
| 416 | 20250306 | 121800 | 16388323650 | 56150 | 56150 | 56150 | 56100 | 75 |
| 417 | 20250306 | 121700 | 16384114300 | 56100 | 56200 | 56200 | 56100 | 532 |
| 418 | 20250306 | 121600 | 16354244600 | 56150 | 56200 | 56200 | 56150 | 353 |
| 419 | 20250306 | 121500 | 16334407300 | 56200 | 56200 | 56200 | 56150 | 277 |
| 420 | 20250306 | 121400 | 16318842300 | 56150 | 56200 | 56200 | 56150 | 471 |
| 421 | 20250306 | 121300 | 16292373100 | 56200 | 56150 | 56200 | 56150 | 119 |
| 422 | 20250306 | 121200 | 16285685500 | 56100 | 56200 | 56200 | 56100 | 992 |
| 423 | 20250306 | 121100 | 16229948750 | 56200 | 56200 | 56200 | 56000 | 1477 |
| 424 | 20250306 | 121000 | 16147030950 | 55900 | 55900 | 56200 | 55800 | 4759 |
| 425 | 20250306 | 120900 | 15880628650 | 55800 | 55900 | 55900 | 55800 | 134 |
| 426 | 20250306 | 120800 | 15873142550 | 55900 | 55900 | 55900 | 55800 | 51 |
| 427 | 20250306 | 120700 | 15870293450 | 55900 | 55850 | 55900 | 55800 | 277 |
| 428 | 20250306 | 120600 | 15854811550 | 55900 | 55950 | 55950 | 55800 | 2109 |
| 429 | 20250306 | 120500 | 15736921750 | 56000 | 56000 | 56000 | 56000 | 44 |
| 430 | 20250306 | 120400 | 15734457750 | 56000 | 56000 | 56000 | 55950 | 458 |
| 431 | 20250306 | 120300 | 15708810750 | 56000 | 55950 | 56000 | 55900 | 742 |
| 432 | 20250306 | 120200 | 15667275000 | 55950 | 56000 | 56000 | 55900 | 443 |
| 433 | 20250306 | 120100 | 15642502300 | 56000 | 55900 | 56100 | 55900 | 5091 |
| 434 | 20250306 | 120000 | 15357504000 | 55900 | 55900 | 55900 | 55900 | 363 |
| 435 | 20250306 | 115900 | 15337212300 | 55800 | 55800 | 55850 | 55800 | 496 |
| 436 | 20250306 | 115800 | 15309534800 | 55800 | 55750 | 55900 | 55700 | 683 |
| 437 | 20250306 | 115700 | 15271422550 | 55800 | 55700 | 55800 | 55700 | 1733 |
| 438 | 20250306 | 115600 | 15174727150 | 55700 | 55600 | 55700 | 55600 | 634 |
| 439 | 20250306 | 115500 | 15139418500 | 55600 | 55700 | 55700 | 55600 | 64 |
| 440 | 20250306 | 115400 | 15135859800 | 55600 | 55500 | 55600 | 55500 | 1955 |
| 441 | 20250306 | 115300 | 15027355600 | 55500 | 55600 | 55600 | 55500 | 619 |
| 442 | 20250306 | 115200 | 14992963800 | 55650 | 55650 | 55650 | 55650 | 2 |
| 443 | 20250306 | 115100 | 14992852500 | 55700 | 55650 | 55700 | 55600 | 53 |
| 444 | 20250306 | 115000 | 14989903650 | 55700 | 55700 | 55700 | 55700 | 12 |
| 445 | 20250306 | 114900 | 14989235250 | 55700 | 55700 | 55800 | 55700 | 543 |
| 446 | 20250306 | 114800 | 14958988350 | 55700 | 55700 | 55800 | 55700 | 112 |
| 447 | 20250306 | 114700 | 14952749850 | 55600 | 55600 | 55600 | 55600 | 464 |
| 448 | 20250306 | 114600 | 14926951450 | 55700 | 55700 | 55700 | 55600 | 154 |
| 449 | 20250306 | 114500 | 14918384550 | 55600 | 55600 | 55800 | 55600 | 402 |
| 450 | 20250306 | 114400 | 14895995050 | 55600 | 55700 | 55700 | 55600 | 559 |
| 451 | 20250306 | 114300 | 14864912850 | 55700 | 55800 | 55800 | 55700 | 221 |
| 452 | 20250306 | 114200 | 14852596700 | 55800 | 55700 | 55800 | 55600 | 1147 |
| 453 | 20250306 | 114100 | 14788705100 | 55700 | 55600 | 55700 | 55600 | 938 |
| 454 | 20250306 | 114000 | 14736551400 | 55500 | 55500 | 55600 | 55500 | 50 |
| 455 | 20250306 | 113900 | 14733776100 | 55500 | 55500 | 55500 | 55500 | 20 |
| 456 | 20250306 | 113800 | 14732666100 | 55500 | 55500 | 55600 | 55500 | 521 |
| 457 | 20250306 | 113700 | 14703748600 | 55500 | 55500 | 55600 | 55500 | 87 |
| 458 | 20250306 | 113600 | 14698917300 | 55500 | 55500 | 55500 | 55500 | 7 |
| 459 | 20250306 | 113500 | 14698528800 | 55500 | 55500 | 55500 | 55500 | 20 |
| 460 | 20250306 | 113400 | 14697418800 | 55550 | 55600 | 55600 | 55400 | 45 |
| 461 | 20250306 | 113300 | 14694918350 | 55500 | 55500 | 55500 | 55500 | 222 |
| 462 | 20250306 | 113200 | 14682597350 | 55500 | 55500 | 55500 | 55500 | 66 |
| 463 | 20250306 | 113100 | 14678934350 | 55500 | 55500 | 55500 | 55500 | 131 |
| 464 | 20250306 | 113000 | 14671663850 | 55500 | 55500 | 55500 | 55500 | 40 |
| 465 | 20250306 | 112900 | 14669443850 | 55400 | 55300 | 55400 | 55300 | 324 |
| 466 | 20250306 | 112800 | 14651496350 | 55300 | 55300 | 55400 | 55300 | 219 |
| 467 | 20250306 | 112700 | 14639385550 | 55300 | 55300 | 55300 | 55300 | 171 |
| 468 | 20250306 | 112600 | 14629929250 | 55300 | 55300 | 55300 | 55300 | 151 |
| 469 | 20250306 | 112500 | 14621578950 | 55300 | 55300 | 55300 | 55300 | 0 |
| 470 | 20250306 | 112400 | 14621578950 | 55300 | 55300 | 55500 | 55300 | 942 |
| 471 | 20250306 | 112300 | 14569459750 | 55300 | 55500 | 55500 | 55300 | 401 |
| 472 | 20250306 | 112200 | 14547235850 | 55500 | 55500 | 55500 | 55500 | 636 |
| 473 | 20250306 | 112100 | 14511937850 | 55500 | 55500 | 55500 | 55300 | 731 |
| 474 | 20250306 | 112000 | 14471419950 | 55400 | 55500 | 55500 | 55400 | 215 |
| 475 | 20250306 | 111900 | 14459494550 | 55500 | 55600 | 55600 | 55400 | 171 |
| 476 | 20250306 | 111800 | 14450004050 | 55500 | 55400 | 55500 | 55400 | 801 |
| 477 | 20250306 | 111700 | 14405548650 | 55400 | 55500 | 55600 | 55400 | 666 |
| 478 | 20250306 | 111600 | 14368637250 | 55500 | 55400 | 55700 | 55300 | 2964 |
| 479 | 20250306 | 111500 | 14204093550 | 55300 | 55200 | 55400 | 55200 | 1651 |
| 480 | 20250306 | 111400 | 14112882250 | 55200 | 55200 | 55200 | 55200 | 9 |
| 481 | 20250306 | 111300 | 14112385450 | 55200 | 55200 | 55200 | 55200 | 26 |
| 482 | 20250306 | 111200 | 14110950250 | 55200 | 55300 | 55400 | 55200 | 515 |
| 483 | 20250306 | 111100 | 14082481250 | 55200 | 55300 | 55300 | 55200 | 50 |
| 484 | 20250306 | 111000 | 14079718950 | 55300 | 55300 | 55300 | 55300 | 5 |
| 485 | 20250306 | 110900 | 14079442450 | 55200 | 55300 | 55300 | 55200 | 60 |
| 486 | 20250306 | 110800 | 14076128200 | 55300 | 55300 | 55300 | 55300 | 36 |
| 487 | 20250306 | 110700 | 14074137400 | 55300 | 55300 | 55350 | 55300 | 51 |
| 488 | 20250306 | 110600 | 14071316600 | 55300 | 55300 | 55300 | 55300 | 243 |
| 489 | 20250306 | 110500 | 14057878700 | 55300 | 55400 | 55400 | 55300 | 278 |
| 490 | 20250306 | 110400 | 14042477600 | 55400 | 55500 | 55500 | 55400 | 125 |
| 491 | 20250306 | 110300 | 14035550500 | 55500 | 55300 | 55500 | 55300 | 344 |
| 492 | 20250306 | 110200 | 14016490800 | 55300 | 55400 | 55400 | 55300 | 174 |
| 493 | 20250306 | 110100 | 14006856150 | 55400 | 55400 | 55400 | 55400 | 11 |
| 494 | 20250306 | 110000 | 14006246750 | 55400 | 55400 | 55400 | 55400 | 13 |
| 495 | 20250306 | 105900 | 14005526550 | 55400 | 55100 | 55400 | 55100 | 104 |
| 496 | 20250306 | 105800 | 13999787250 | 55100 | 55200 | 55200 | 55100 | 259 |
| 497 | 20250306 | 105700 | 13985515250 | 55200 | 55200 | 55200 | 55200 | 36 |
| 498 | 20250306 | 105600 | 13983528050 | 55200 | 55100 | 55200 | 55100 | 193 |
| 499 | 20250306 | 105500 | 13972885750 | 55100 | 55100 | 55100 | 55000 | 319 |
| 500 | 20250306 | 105400 | 13955339150 | 55100 | 55000 | 55100 | 55000 | 92 |
| 501 | 20250306 | 105300 | 13950277750 | 55000 | 55100 | 55100 | 55000 | 51 |
| 502 | 20250306 | 105200 | 13947469650 | 55100 | 55200 | 55200 | 55100 | 158 |
| 503 | 20250306 | 105100 | 13938763350 | 55200 | 55200 | 55200 | 55200 | 63 |
| 504 | 20250306 | 105000 | 13935285750 | 55200 | 55200 | 55300 | 55200 | 272 |
| 505 | 20250306 | 104900 | 13920267750 | 55200 | 55200 | 55200 | 55200 | 60 |
| 506 | 20250306 | 104800 | 13916955750 | 55200 | 55300 | 55300 | 55200 | 207 |
| 507 | 20250306 | 104700 | 13905528450 | 55200 | 55200 | 55400 | 55200 | 219 |
| 508 | 20250306 | 104600 | 13893435350 | 55400 | 55400 | 55400 | 55200 | 431 |
| 509 | 20250306 | 104500 | 13869598650 | 55400 | 55400 | 55500 | 55400 | 230 |
| 510 | 20250306 | 104400 | 13856854050 | 55400 | 55600 | 55600 | 55400 | 674 |
| 511 | 20250306 | 104300 | 13819488350 | 55600 | 55300 | 55600 | 55300 | 851 |
| 512 | 20250306 | 104200 | 13772310150 | 55300 | 55200 | 55300 | 55100 | 676 |
| 513 | 20250306 | 104100 | 13734934250 | 55200 | 55200 | 55300 | 55100 | 337 |
| 514 | 20250306 | 104000 | 13716335650 | 55200 | 55200 | 55200 | 55200 | 182 |
| 515 | 20250306 | 103900 | 13706289250 | 55200 | 55200 | 55200 | 55200 | 196 |
| 516 | 20250306 | 103800 | 13695470050 | 55200 | 55200 | 55200 | 55200 | 69 |
| 517 | 20250306 | 103700 | 13691661250 | 55200 | 55200 | 55200 | 55100 | 672 |
| 518 | 20250306 | 103600 | 13654604650 | 55100 | 55200 | 55200 | 55100 | 64 |
| 519 | 20250306 | 103500 | 13651072750 | 55200 | 55000 | 55300 | 55000 | 608 |
| 520 | 20250306 | 103400 | 13617604750 | 55200 | 55000 | 55200 | 55000 | 50 |
| 521 | 20250306 | 103300 | 13614852450 | 55000 | 55000 | 55100 | 55000 | 141 |
| 522 | 20250306 | 103200 | 13607092350 | 55000 | 55100 | 55300 | 55000 | 266 |
| 523 | 20250306 | 103100 | 13592429550 | 55200 | 55300 | 55300 | 55100 | 90 |
| 524 | 20250306 | 103000 | 13587461150 | 55300 | 55100 | 55300 | 55000 | 839 |
| 525 | 20250306 | 102900 | 13541104650 | 55100 | 55000 | 55100 | 55000 | 218 |
| 526 | 20250306 | 102800 | 13529102650 | 55000 | 54900 | 55100 | 54800 | 368 |
| 527 | 20250306 | 102700 | 13508878850 | 54900 | 54900 | 54900 | 54800 | 302 |
| 528 | 20250306 | 102600 | 13492300750 | 54900 | 55000 | 55000 | 54900 | 356 |
| 529 | 20250306 | 102500 | 13472728900 | 55100 | 55100 | 55200 | 55000 | 129 |
| 530 | 20250306 | 102400 | 13465632800 | 55100 | 55100 | 55100 | 55100 | 365 |
| 531 | 20250306 | 102300 | 13445521300 | 55100 | 55100 | 55100 | 55000 | 93 |
| 532 | 20250306 | 102200 | 13440401200 | 55100 | 55100 | 55100 | 55100 | 63 |
| 533 | 20250306 | 102100 | 13436929900 | 55100 | 55100 | 55100 | 55000 | 71 |
| 534 | 20250306 | 102000 | 13433021800 | 55100 | 54900 | 55100 | 54700 | 2271 |
| 535 | 20250306 | 101900 | 13308288600 | 54800 | 54800 | 54900 | 54800 | 740 |
| 536 | 20250306 | 101800 | 13267724900 | 54900 | 54900 | 55000 | 54800 | 403 |
| 537 | 20250306 | 101700 | 13245614300 | 54900 | 55000 | 55000 | 54800 | 1492 |
| 538 | 20250306 | 101600 | 13163699450 | 55000 | 55100 | 55100 | 55000 | 1210 |
| 539 | 20250306 | 101500 | 13097148750 | 55000 | 55100 | 55200 | 55000 | 1644 |
| 540 | 20250306 | 101400 | 13006709300 | 55000 | 55150 | 55200 | 55000 | 341 |
| 541 | 20250306 | 101300 | 12987925550 | 55200 | 55100 | 55200 | 55100 | 135 |
| 542 | 20250306 | 101200 | 12980474450 | 55200 | 55200 | 55200 | 55100 | 62 |
| 543 | 20250306 | 101100 | 12977057450 | 55300 | 55100 | 55300 | 55100 | 927 |
| 544 | 20250306 | 101000 | 12925961850 | 55100 | 55100 | 55200 | 55100 | 350 |
| 545 | 20250306 | 100900 | 12906667350 | 55100 | 55100 | 55100 | 55000 | 730 |
| 546 | 20250306 | 100800 | 12866453400 | 55100 | 55100 | 55100 | 55000 | 502 |
| 547 | 20250306 | 100700 | 12838804800 | 55100 | 55100 | 55200 | 55100 | 611 |
| 548 | 20250306 | 100600 | 12805130650 | 55100 | 55100 | 55200 | 55000 | 642 |
| 549 | 20250306 | 100500 | 12769776050 | 55100 | 55300 | 55300 | 55100 | 920 |
| 550 | 20250306 | 100400 | 12719054450 | 55200 | 55400 | 55400 | 55100 | 1297 |
| 551 | 20250306 | 100300 | 12647407750 | 55400 | 55500 | 55600 | 55400 | 686 |
| 552 | 20250306 | 100200 | 12609363050 | 55500 | 55700 | 55800 | 55500 | 983 |
| 553 | 20250306 | 100100 | 12554711250 | 55700 | 55800 | 55800 | 55600 | 722 |
| 554 | 20250306 | 100000 | 12514519200 | 55700 | 55600 | 55700 | 55600 | 326 |
| 555 | 20250306 | 095900 | 12496370900 | 55700 | 55700 | 55700 | 55600 | 470 |
| 556 | 20250306 | 095800 | 12470209000 | 55700 | 55500 | 55700 | 55400 | 1495 |
| 557 | 20250306 | 095700 | 12387160000 | 55500 | 55300 | 55500 | 55300 | 435 |
| 558 | 20250306 | 095600 | 12363075500 | 55400 | 55200 | 55400 | 55200 | 342 |
| 559 | 20250306 | 095500 | 12344154700 | 55200 | 55400 | 55400 | 55200 | 1413 |
| 560 | 20250306 | 095400 | 12266099200 | 55300 | 55300 | 55500 | 55200 | 504 |
| 561 | 20250306 | 095300 | 12238234700 | 55300 | 55600 | 55600 | 55200 | 2014 |
| 562 | 20250306 | 095200 | 12126700900 | 55550 | 55500 | 55600 | 55500 | 186 |
| 563 | 20250306 | 095100 | 12116376450 | 55600 | 55700 | 55700 | 55500 | 1360 |
| 564 | 20250306 | 095000 | 12040793250 | 55700 | 55800 | 55900 | 55700 | 1257 |
| 565 | 20250306 | 094900 | 11970654050 | 55800 | 55700 | 56000 | 55700 | 786 |
| 566 | 20250306 | 094800 | 11926704250 | 55600 | 55500 | 55750 | 55400 | 646 |
| 567 | 20250306 | 094700 | 11890777800 | 55500 | 55300 | 55600 | 55200 | 2467 |
| 568 | 20250306 | 094600 | 11754280650 | 55300 | 55600 | 55600 | 55300 | 4231 |
| 569 | 20250306 | 094500 | 11519587350 | 55500 | 55850 | 55850 | 55500 | 3138 |
| 570 | 20250306 | 094400 | 11344776000 | 55850 | 55900 | 56000 | 55800 | 1358 |
| 571 | 20250306 | 094300 | 11268972000 | 55900 | 56300 | 56500 | 55900 | 3943 |
| 572 | 20250306 | 094200 | 11047814000 | 56300 | 56600 | 56600 | 56300 | 1097 |
| 573 | 20250306 | 094100 | 10985825800 | 56600 | 56100 | 56600 | 56000 | 4757 |
| 574 | 20250306 | 094000 | 10717985450 | 56000 | 56400 | 56500 | 56000 | 1796 |
| 575 | 20250306 | 093900 | 10617093250 | 56400 | 56000 | 56400 | 56000 | 1981 |
| 576 | 20250306 | 093800 | 10505828450 | 56000 | 56200 | 56300 | 56000 | 739 |
| 577 | 20250306 | 093700 | 10464335850 | 56200 | 56000 | 56300 | 55900 | 2007 |
| 578 | 20250306 | 093600 | 10351768450 | 56000 | 55800 | 56000 | 55600 | 1729 |
| 579 | 20250306 | 093500 | 10255293250 | 55800 | 55600 | 56000 | 55600 | 1074 |
| 580 | 20250306 | 093400 | 10195362350 | 55700 | 55500 | 55700 | 55400 | 2215 |
| 581 | 20250306 | 093300 | 10072168800 | 55500 | 55800 | 56000 | 55500 | 4022 |
| 582 | 20250306 | 093200 | 9848078800 | 55800 | 56400 | 56400 | 55700 | 6771 |
| 583 | 20250306 | 093100 | 9468820000 | 56400 | 56500 | 56600 | 56100 | 5754 |
| 584 | 20250306 | 093000 | 9144432700 | 56400 | 56300 | 56500 | 56300 | 1730 |
| 585 | 20250306 | 092900 | 9046909700 | 56300 | 56800 | 56800 | 56300 | 5250 |
| 586 | 20250306 | 092800 | 8750181800 | 56900 | 56900 | 56900 | 56100 | 14458 |
| 587 | 20250306 | 092700 | 7933367100 | 56900 | 56700 | 57000 | 56500 | 13263 |
| 588 | 20250306 | 092600 | 7179141050 | 56700 | 56500 | 56700 | 56000 | 7446 |
| 589 | 20250306 | 092500 | 6759676500 | 56200 | 56200 | 56700 | 56000 | 13783 |
| 590 | 20250306 | 092400 | 5983313900 | 56300 | 55000 | 56400 | 54900 | 19962 |
| 591 | 20250306 | 092300 | 4869540750 | 55000 | 54900 | 55000 | 54800 | 823 |
| 592 | 20250306 | 092200 | 4824322850 | 54900 | 54900 | 55000 | 54900 | 1903 |
| 593 | 20250306 | 092100 | 4719827250 | 54900 | 55000 | 55000 | 54800 | 1498 |
| 594 | 20250306 | 092000 | 4637593150 | 54900 | 54700 | 55000 | 54700 | 958 |
| 595 | 20250306 | 091900 | 4584950200 | 54700 | 54600 | 54900 | 54600 | 1006 |
| 596 | 20250306 | 091800 | 4529918150 | 54600 | 54600 | 54800 | 54400 | 5450 |
| 597 | 20250306 | 091700 | 4232736700 | 54600 | 54800 | 55000 | 54600 | 7103 |
| 598 | 20250306 | 091600 | 3843768600 | 54900 | 55200 | 55200 | 54800 | 3455 |
| 599 | 20250306 | 091500 | 3653853800 | 55200 | 55200 | 55300 | 54900 | 1624 |
| 600 | 20250306 | 091400 | 3564520650 | 55100 | 54900 | 55400 | 54500 | 3902 |
| 601 | 20250306 | 091300 | 3350572250 | 55100 | 55700 | 55800 | 54800 | 7878 |
| 602 | 20250306 | 091200 | 2914339850 | 55700 | 55000 | 55700 | 55000 | 15831 |
| 603 | 20250306 | 091100 | 2038701700 | 55000 | 54500 | 55000 | 54400 | 5080 |
| 604 | 20250306 | 091000 | 1760585950 | 54500 | 54500 | 54600 | 54300 | 2820 |
| 605 | 20250306 | 090900 | 1607090050 | 54500 | 54900 | 54900 | 54500 | 2721 |
| 606 | 20250306 | 090800 | 1458509300 | 54900 | 54400 | 55200 | 54400 | 8128 |
| 607 | 20250306 | 090700 | 1013380650 | 54300 | 54250 | 54500 | 54200 | 3331 |
| 608 | 20250306 | 090600 | 832348400 | 54300 | 54000 | 54500 | 54000 | 3077 |
| 609 | 20250306 | 090500 | 665234600 | 54100 | 53200 | 54200 | 53200 | 3452 |
| 610 | 20250306 | 090400 | 479252600 | 53400 | 53500 | 53500 | 53100 | 801 |
| 611 | 20250306 | 090300 | 436622600 | 53400 | 53400 | 53900 | 53100 | 2489 |
| 612 | 20250306 | 090200 | 303323700 | 53900 | 52900 | 53900 | 52700 | 1407 |
| 613 | 20250306 | 090100 | 228786500 | 53200 | 52900 | 53200 | 52800 | 2179 |
| 614 | 20250306 | 090000 | 113342600 | 52900 | 52800 | 53200 | 52700 | 1989 |