34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 3 | 20250306 | 192700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20250306 | 192600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20250306 | 192500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20250306 | 192400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20250306 | 192300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20250306 | 192200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20250306 | 192100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20250306 | 192000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20250306 | 191900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20250306 | 191800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20250306 | 191700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20250306 | 191600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20250306 | 191500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20250306 | 191400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20250306 | 191300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20250306 | 191200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20250306 | 191100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20250306 | 191000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20250306 | 190900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20250306 | 190800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20250306 | 190700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20250306 | 190600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20250306 | 190500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20250306 | 190400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20250306 | 190300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20250306 | 190200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20250306 | 190100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20250306 | 190000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20250306 | 185900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20250306 | 185800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 33 | 20250306 | 185700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20250306 | 185600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20250306 | 185500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20250306 | 185400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20250306 | 185300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20250306 | 185200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20250306 | 185100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20250306 | 185000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20250306 | 184900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20250306 | 184800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20250306 | 184700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20250306 | 184600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20250306 | 184500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20250306 | 184400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20250306 | 184300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20250306 | 184200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20250306 | 184100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20250306 | 184000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20250306 | 183900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20250306 | 183800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20250306 | 183700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20250306 | 183600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20250306 | 183500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20250306 | 183400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20250306 | 183300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20250306 | 183200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20250306 | 183100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20250306 | 183000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20250306 | 182900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20250306 | 182800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 63 | 20250306 | 182700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20250306 | 182600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20250306 | 182500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20250306 | 182400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20250306 | 182300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20250306 | 182200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20250306 | 182100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20250306 | 182000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20250306 | 181900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20250306 | 181800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20250306 | 181700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20250306 | 181600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20250306 | 181500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20250306 | 181400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20250306 | 181300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20250306 | 181200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20250306 | 181100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20250306 | 181000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20250306 | 180900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20250306 | 180800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20250306 | 180700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20250306 | 180600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20250306 | 180500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20250306 | 180400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20250306 | 180300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20250306 | 180200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20250306 | 180100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20250306 | 180000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20250306 | 175900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20250306 | 175800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 93 | 20250306 | 175700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20250306 | 175600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20250306 | 175500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20250306 | 175400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20250306 | 175300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20250306 | 175200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20250306 | 175100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20250306 | 175000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20250306 | 174900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20250306 | 174800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20250306 | 174700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20250306 | 174600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20250306 | 174500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20250306 | 174400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20250306 | 174300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20250306 | 174200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20250306 | 174100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20250306 | 174000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20250306 | 173900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20250306 | 173800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20250306 | 173700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20250306 | 173600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20250306 | 173500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20250306 | 173400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20250306 | 173300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20250306 | 173200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20250306 | 173100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20250306 | 173000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20250306 | 172900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20250306 | 172800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 123 | 20250306 | 172700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20250306 | 172600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20250306 | 172500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20250306 | 172400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20250306 | 172300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20250306 | 172200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20250306 | 172100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20250306 | 172000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20250306 | 171900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20250306 | 171800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20250306 | 171700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20250306 | 171600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20250306 | 171500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20250306 | 171400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20250306 | 171300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20250306 | 171200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20250306 | 171100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20250306 | 171000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20250306 | 170900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20250306 | 170800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20250306 | 170700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20250306 | 170600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20250306 | 170500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20250306 | 170400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20250306 | 170300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20250306 | 170200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20250306 | 170100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20250306 | 170000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20250306 | 165900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20250306 | 165800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 153 | 20250306 | 165700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20250306 | 165600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20250306 | 165500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20250306 | 165400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20250306 | 165300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20250306 | 165200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20250306 | 165100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20250306 | 165000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20250306 | 164900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20250306 | 164800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20250306 | 164700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20250306 | 164600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20250306 | 164500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20250306 | 164400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20250306 | 164300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20250306 | 164200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20250306 | 164100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20250306 | 164000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20250306 | 163900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20250306 | 163800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20250306 | 163700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20250306 | 163600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20250306 | 163500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20250306 | 163400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20250306 | 163300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20250306 | 163200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20250306 | 163100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20250306 | 163000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20250306 | 162900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20250306 | 162800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 183 | 20250306 | 162700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20250306 | 162600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20250306 | 162500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20250306 | 162400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20250306 | 162300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20250306 | 162200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20250306 | 162100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20250306 | 162000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20250306 | 161900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20250306 | 161800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20250306 | 161700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20250306 | 161600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20250306 | 161500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20250306 | 161400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20250306 | 161300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20250306 | 161200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20250306 | 161100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20250306 | 161000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20250306 | 160900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20250306 | 160800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20250306 | 160700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20250306 | 160600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20250306 | 160500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20250306 | 160400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20250306 | 160300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20250306 | 160200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20250306 | 160100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20250306 | 160000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20250306 | 155900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20250306 | 155800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 213 | 20250306 | 155700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20250306 | 155600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20250306 | 155500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20250306 | 155400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20250306 | 155300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20250306 | 155200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20250306 | 155100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20250306 | 155000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 221 | 20250306 | 154900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 222 | 20250306 | 154800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 223 | 20250306 | 154700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 224 | 20250306 | 154600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 225 | 20250306 | 154500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 226 | 20250306 | 154400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 227 | 20250306 | 154300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 228 | 20250306 | 154200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 229 | 20250306 | 154100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 230 | 20250306 | 154000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 231 | 20250306 | 153900 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 232 | 20250306 | 153800 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 233 | 20250306 | 153700 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 234 | 20250306 | 153600 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 235 | 20250306 | 153500 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 236 | 20250306 | 153400 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 237 | 20250306 | 153300 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 238 | 20250306 | 153200 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 239 | 20250306 | 153100 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 240 | 20250306 | 153000 | 30031541800 | 58600 | 58600 | 58600 | 58600 | 8516 |
| 241 | 20250306 | 152900 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 242 | 20250306 | 152800 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 243 | 20250306 | 152700 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 244 | 20250306 | 152600 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 245 | 20250306 | 152500 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 246 | 20250306 | 152400 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 247 | 20250306 | 152300 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 248 | 20250306 | 152200 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 249 | 20250306 | 152100 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 250 | 20250306 | 152000 | 29532504200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 251 | 20250306 | 151900 | 29532504200 | 58600 | 58700 | 58700 | 58500 | 2440 |
| 252 | 20250306 | 151800 | 29389484200 | 58700 | 58600 | 58800 | 58600 | 1406 |
| 253 | 20250306 | 151700 | 29306977700 | 58600 | 58700 | 58700 | 58600 | 1896 |
| 254 | 20250306 | 151600 | 29195799800 | 58700 | 58800 | 58800 | 58700 | 920 |
| 255 | 20250306 | 151500 | 29141744500 | 58800 | 58700 | 58900 | 58700 | 1062 |
| 256 | 20250306 | 151400 | 29079278000 | 58800 | 58850 | 58900 | 58700 | 1134 |
| 257 | 20250306 | 151300 | 29012586250 | 58900 | 58800 | 58900 | 58700 | 1157 |
| 258 | 20250306 | 151200 | 28944507050 | 58800 | 58650 | 58800 | 58650 | 2507 |
| 259 | 20250306 | 151100 | 28797251950 | 58650 | 58550 | 58700 | 58500 | 1986 |
| 260 | 20250306 | 151000 | 28680914600 | 58500 | 58500 | 58500 | 58400 | 880 |
| 261 | 20250306 | 150900 | 28629468300 | 58400 | 58500 | 58500 | 58300 | 3500 |
| 262 | 20250306 | 150800 | 28425118400 | 58400 | 58500 | 58500 | 58400 | 643 |
| 263 | 20250306 | 150700 | 28387543300 | 58400 | 58450 | 58500 | 58400 | 764 |
| 264 | 20250306 | 150600 | 28342908250 | 58500 | 58500 | 58600 | 58400 | 1558 |
| 265 | 20250306 | 150500 | 28251767150 | 58400 | 58400 | 58500 | 58400 | 1034 |
| 266 | 20250306 | 150400 | 28191381450 | 58400 | 58400 | 58500 | 58300 | 463 |
| 267 | 20250306 | 150300 | 28164354250 | 58400 | 58500 | 58500 | 58300 | 992 |
| 268 | 20250306 | 150200 | 28106460450 | 58500 | 58400 | 58500 | 58300 | 866 |
| 269 | 20250306 | 150100 | 28055919650 | 58400 | 58400 | 58600 | 58400 | 1010 |
| 270 | 20250306 | 150000 | 27996932650 | 58400 | 58500 | 58600 | 58400 | 1815 |
| 271 | 20250306 | 145900 | 27890852350 | 58500 | 58500 | 58600 | 58400 | 2021 |
| 272 | 20250306 | 145800 | 27772684450 | 58500 | 58600 | 58600 | 58500 | 610 |
| 273 | 20250306 | 145700 | 27736995550 | 58500 | 58600 | 58600 | 58500 | 265 |
| 274 | 20250306 | 145600 | 27721475550 | 58600 | 58600 | 58600 | 58500 | 476 |
| 275 | 20250306 | 145500 | 27693626050 | 58600 | 58500 | 58600 | 58500 | 270 |
| 276 | 20250306 | 145400 | 27677828650 | 58600 | 58700 | 58700 | 58600 | 482 |
| 277 | 20250306 | 145300 | 27649575800 | 58700 | 58700 | 58700 | 58600 | 370 |
| 278 | 20250306 | 145200 | 27627878300 | 58700 | 58600 | 58700 | 58600 | 773 |
| 279 | 20250306 | 145100 | 27582539300 | 58700 | 58600 | 58700 | 58500 | 1844 |
| 280 | 20250306 | 145000 | 27474485200 | 58600 | 58500 | 58600 | 58500 | 440 |
| 281 | 20250306 | 144900 | 27448732800 | 58500 | 58500 | 58600 | 58500 | 726 |
| 282 | 20250306 | 144800 | 27406260500 | 58500 | 58500 | 58600 | 58400 | 628 |
| 283 | 20250306 | 144700 | 27369538000 | 58400 | 58500 | 58600 | 58400 | 4725 |
| 284 | 20250306 | 144600 | 27093402700 | 58500 | 58600 | 58600 | 58400 | 2562 |
| 285 | 20250306 | 144500 | 26943519200 | 58600 | 58500 | 58600 | 58500 | 215 |
| 286 | 20250306 | 144400 | 26930937600 | 58500 | 58500 | 58600 | 58500 | 358 |
| 287 | 20250306 | 144300 | 26909992600 | 58600 | 58600 | 58600 | 58500 | 2074 |
| 288 | 20250306 | 144200 | 26788468100 | 58700 | 58700 | 58700 | 58600 | 115 |
| 289 | 20250306 | 144100 | 26781726900 | 58700 | 58700 | 58700 | 58600 | 112 |
| 290 | 20250306 | 144000 | 26775161600 | 58600 | 58700 | 58800 | 58600 | 962 |
| 291 | 20250306 | 143900 | 26718687400 | 58700 | 58700 | 58800 | 58600 | 1518 |
| 292 | 20250306 | 143800 | 26629593100 | 58650 | 58700 | 58700 | 58650 | 280 |
| 293 | 20250306 | 143700 | 26613169100 | 58600 | 58600 | 58700 | 58600 | 563 |
| 294 | 20250306 | 143600 | 26580161600 | 58600 | 58600 | 58700 | 58600 | 150 |
| 295 | 20250306 | 143500 | 26571368150 | 58650 | 58850 | 58900 | 58600 | 2081 |
| 296 | 20250306 | 143400 | 26449038950 | 58850 | 58850 | 58850 | 58800 | 242 |
| 297 | 20250306 | 143300 | 26434799200 | 58850 | 58800 | 58900 | 58800 | 1260 |
| 298 | 20250306 | 143200 | 26360678300 | 58700 | 58700 | 58700 | 58600 | 903 |
| 299 | 20250306 | 143100 | 26307680100 | 58700 | 58500 | 58700 | 58500 | 944 |
| 300 | 20250306 | 143000 | 26252328450 | 58600 | 58400 | 58600 | 58400 | 1420 |
| 301 | 20250306 | 142900 | 26169253100 | 58500 | 58500 | 58500 | 58400 | 451 |
| 302 | 20250306 | 142800 | 26142889950 | 58500 | 58400 | 58500 | 58400 | 183 |
| 303 | 20250306 | 142700 | 26132196450 | 58400 | 58300 | 58500 | 58300 | 1229 |
| 304 | 20250306 | 142600 | 26060461950 | 58300 | 58500 | 58500 | 58300 | 425 |
| 305 | 20250306 | 142500 | 26035677850 | 58500 | 58500 | 58500 | 58400 | 384 |
| 306 | 20250306 | 142400 | 26013248450 | 58400 | 58400 | 58500 | 58400 | 167 |
| 307 | 20250306 | 142300 | 26003492600 | 58400 | 58400 | 58500 | 58400 | 212 |
| 308 | 20250306 | 142200 | 25991109450 | 58500 | 58500 | 58500 | 58400 | 354 |
| 309 | 20250306 | 142100 | 25970433150 | 58500 | 58500 | 58500 | 58400 | 384 |
| 310 | 20250306 | 142000 | 25947999950 | 58500 | 58400 | 58500 | 58400 | 483 |
| 311 | 20250306 | 141900 | 25919763900 | 58400 | 58300 | 58400 | 58300 | 877 |
| 312 | 20250306 | 141800 | 25868552500 | 58300 | 58200 | 58400 | 58200 | 1052 |
| 313 | 20250306 | 141700 | 25807226000 | 58200 | 58150 | 58200 | 58100 | 1336 |
| 314 | 20250306 | 141600 | 25729488350 | 58200 | 58100 | 58200 | 58100 | 2053 |
| 315 | 20250306 | 141500 | 25610174700 | 58200 | 58200 | 58300 | 58200 | 1697 |
| 316 | 20250306 | 141400 | 25511408400 | 58200 | 58200 | 58300 | 58200 | 635 |
| 317 | 20250306 | 141300 | 25474445600 | 58200 | 58400 | 58400 | 58200 | 3217 |
| 318 | 20250306 | 141200 | 25287076100 | 58300 | 58300 | 58400 | 58300 | 473 |
| 319 | 20250306 | 141100 | 25259486000 | 58300 | 58500 | 58500 | 58300 | 1063 |
| 320 | 20250306 | 141000 | 25197410800 | 58500 | 58500 | 58500 | 58400 | 276 |
| 321 | 20250306 | 140900 | 25181272700 | 58500 | 58400 | 58600 | 58300 | 2197 |
| 322 | 20250306 | 140800 | 25052709500 | 58400 | 58600 | 58600 | 58300 | 6585 |
| 323 | 20250306 | 140700 | 24668110200 | 58500 | 58600 | 58600 | 58400 | 600 |
| 324 | 20250306 | 140600 | 24633013000 | 58500 | 58500 | 58600 | 58400 | 1217 |
| 325 | 20250306 | 140500 | 24561818550 | 58500 | 58500 | 58500 | 58400 | 247 |
| 326 | 20250306 | 140400 | 24547391150 | 58400 | 58400 | 58500 | 58300 | 997 |
| 327 | 20250306 | 140300 | 24489191950 | 58400 | 58350 | 58400 | 58300 | 527 |
| 328 | 20250306 | 140200 | 24458440000 | 58300 | 58500 | 58500 | 58300 | 2160 |
| 329 | 20250306 | 140100 | 24332344400 | 58500 | 58600 | 58600 | 58500 | 171 |
| 330 | 20250306 | 140000 | 24322332000 | 58600 | 58600 | 58600 | 58500 | 342 |
| 331 | 20250306 | 135900 | 24302322400 | 58600 | 58600 | 58600 | 58500 | 97 |
| 332 | 20250306 | 135800 | 24296643700 | 58600 | 58700 | 58800 | 58500 | 2405 |
| 333 | 20250306 | 135700 | 24155646200 | 58750 | 58600 | 58800 | 58600 | 2063 |
| 334 | 20250306 | 135600 | 24034443650 | 58600 | 58300 | 58600 | 58300 | 8885 |
| 335 | 20250306 | 135500 | 23515170700 | 58400 | 58300 | 58400 | 58300 | 319 |
| 336 | 20250306 | 135400 | 23496567150 | 58400 | 58300 | 58400 | 58300 | 358 |
| 337 | 20250306 | 135300 | 23475693850 | 58300 | 58400 | 58400 | 58300 | 439 |
| 338 | 20250306 | 135200 | 23450094750 | 58300 | 58350 | 58400 | 58300 | 1089 |
| 339 | 20250306 | 135100 | 23386576100 | 58400 | 58400 | 58400 | 58300 | 1365 |
| 340 | 20250306 | 135000 | 23306870400 | 58350 | 58350 | 58400 | 58300 | 738 |
| 341 | 20250306 | 134900 | 23263803050 | 58350 | 58400 | 58500 | 58300 | 1039 |
| 342 | 20250306 | 134800 | 23203164850 | 58400 | 58400 | 58500 | 58400 | 2763 |
| 343 | 20250306 | 134700 | 23041802350 | 58500 | 58500 | 58600 | 58400 | 1917 |
| 344 | 20250306 | 134600 | 22929663450 | 58500 | 58600 | 58600 | 58500 | 2705 |
| 345 | 20250306 | 134500 | 22771413750 | 58500 | 58600 | 58600 | 58500 | 619 |
| 346 | 20250306 | 134400 | 22735189750 | 58550 | 58600 | 58600 | 58500 | 251 |
| 347 | 20250306 | 134300 | 22720487550 | 58600 | 58600 | 58600 | 58500 | 321 |
| 348 | 20250306 | 134200 | 22701681850 | 58500 | 58700 | 58700 | 58500 | 1125 |
| 349 | 20250306 | 134100 | 22635787550 | 58700 | 58700 | 58700 | 58600 | 232 |
| 350 | 20250306 | 134000 | 22622169750 | 58700 | 58800 | 58800 | 58700 | 68 |
| 351 | 20250306 | 133900 | 22618176550 | 58800 | 58700 | 58800 | 58700 | 185 |
| 352 | 20250306 | 133800 | 22607302150 | 58700 | 58800 | 58800 | 58700 | 372 |
| 353 | 20250306 | 133700 | 22585464050 | 58800 | 58900 | 58900 | 58700 | 323 |
| 354 | 20250306 | 133600 | 22566473750 | 58800 | 58900 | 58900 | 58800 | 390 |
| 355 | 20250306 | 133500 | 22543534850 | 58800 | 58900 | 58900 | 58800 | 232 |
| 356 | 20250306 | 133400 | 22529875750 | 58900 | 58800 | 58900 | 58800 | 1697 |
| 357 | 20250306 | 133300 | 22430064950 | 58900 | 58800 | 58900 | 58800 | 138 |
| 358 | 20250306 | 133200 | 22421945250 | 58900 | 58700 | 59000 | 58600 | 4143 |
| 359 | 20250306 | 133100 | 22178357050 | 58700 | 58700 | 58700 | 58600 | 378 |
| 360 | 20250306 | 133000 | 22156199950 | 58600 | 58600 | 58700 | 58600 | 300 |
| 361 | 20250306 | 132900 | 22138619350 | 58600 | 58700 | 58700 | 58600 | 458 |
| 362 | 20250306 | 132800 | 22111773450 | 58700 | 58700 | 58700 | 58600 | 312 |
| 363 | 20250306 | 132700 | 22093462350 | 58700 | 58700 | 58700 | 58700 | 929 |
| 364 | 20250306 | 132600 | 22038930050 | 58600 | 58700 | 58800 | 58600 | 831 |
| 365 | 20250306 | 132500 | 21990196550 | 58700 | 58800 | 58800 | 58600 | 843 |
| 366 | 20250306 | 132400 | 21940732350 | 58800 | 58700 | 58800 | 58700 | 725 |
| 367 | 20250306 | 132300 | 21898168500 | 58700 | 58700 | 58800 | 58700 | 66 |
| 368 | 20250306 | 132200 | 21894294100 | 58800 | 58800 | 58800 | 58700 | 284 |
| 369 | 20250306 | 132100 | 21877619400 | 58700 | 58800 | 58800 | 58700 | 193 |
| 370 | 20250306 | 132000 | 21866286500 | 58800 | 58800 | 58800 | 58700 | 260 |
| 371 | 20250306 | 131900 | 21851022700 | 58800 | 58800 | 58800 | 58800 | 339 |
| 372 | 20250306 | 131800 | 21831089500 | 58700 | 58800 | 58800 | 58700 | 49 |
| 373 | 20250306 | 131700 | 21828211300 | 58800 | 58900 | 58900 | 58700 | 429 |
| 374 | 20250306 | 131600 | 21802986200 | 58900 | 58900 | 58900 | 58800 | 163 |
| 375 | 20250306 | 131500 | 21793397800 | 58900 | 58900 | 58900 | 58800 | 313 |
| 376 | 20250306 | 131400 | 21774991850 | 58800 | 58700 | 58800 | 58600 | 2958 |
| 377 | 20250306 | 131300 | 21601290150 | 58700 | 58600 | 58700 | 58600 | 1302 |
| 378 | 20250306 | 131200 | 21524991150 | 58600 | 58700 | 58700 | 58500 | 2100 |
| 379 | 20250306 | 131100 | 21401953600 | 58650 | 58800 | 58800 | 58600 | 431 |
| 380 | 20250306 | 131000 | 21376692200 | 58700 | 58700 | 58800 | 58700 | 1322 |
| 381 | 20250306 | 130900 | 21299090700 | 58700 | 58800 | 58800 | 58700 | 742 |
| 382 | 20250306 | 130800 | 21255532700 | 58700 | 58900 | 58900 | 58700 | 1088 |
| 383 | 20250306 | 130700 | 21191568600 | 58800 | 58800 | 58900 | 58800 | 399 |
| 384 | 20250306 | 130600 | 21168106000 | 58800 | 58800 | 58900 | 58800 | 612 |
| 385 | 20250306 | 130500 | 21132099700 | 58800 | 58900 | 58900 | 58800 | 523 |
| 386 | 20250306 | 130400 | 21101319200 | 58900 | 58900 | 58900 | 58800 | 100 |
| 387 | 20250306 | 130300 | 21095432300 | 58900 | 58800 | 58900 | 58800 | 387 |
| 388 | 20250306 | 130200 | 21072676000 | 58800 | 58900 | 59000 | 58800 | 709 |
| 389 | 20250306 | 130100 | 21030933600 | 58900 | 59000 | 59000 | 58900 | 966 |
| 390 | 20250306 | 130000 | 20973984000 | 58900 | 58900 | 59000 | 58900 | 409 |
| 391 | 20250306 | 125900 | 20949892100 | 59000 | 58900 | 59000 | 58900 | 176 |
| 392 | 20250306 | 125800 | 20939518900 | 59000 | 59000 | 59000 | 59000 | 82 |
| 393 | 20250306 | 125700 | 20934680900 | 58900 | 59000 | 59100 | 58900 | 973 |
| 394 | 20250306 | 125600 | 20877284000 | 59100 | 58900 | 59100 | 58900 | 2585 |
| 395 | 20250306 | 125500 | 20724948000 | 58800 | 58800 | 58900 | 58800 | 393 |
| 396 | 20250306 | 125400 | 20701830000 | 58800 | 58900 | 58900 | 58800 | 1196 |
| 397 | 20250306 | 125300 | 20631504900 | 58800 | 58800 | 58900 | 58800 | 888 |
| 398 | 20250306 | 125200 | 20579290100 | 58800 | 58900 | 58900 | 58800 | 168 |
| 399 | 20250306 | 125100 | 20569411600 | 58800 | 58800 | 58800 | 58800 | 314 |
| 400 | 20250306 | 125000 | 20550948400 | 58800 | 58900 | 58900 | 58800 | 322 |
| 401 | 20250306 | 124900 | 20532006800 | 58900 | 58900 | 58900 | 58800 | 403 |
| 402 | 20250306 | 124800 | 20508303900 | 58900 | 58850 | 58900 | 58800 | 485 |
| 403 | 20250306 | 124700 | 20479759250 | 58800 | 58800 | 58900 | 58800 | 370 |
| 404 | 20250306 | 124600 | 20458003150 | 58800 | 58800 | 58900 | 58800 | 511 |
| 405 | 20250306 | 124500 | 20427956050 | 58800 | 58800 | 58900 | 58800 | 651 |
| 406 | 20250306 | 124400 | 20389671150 | 58800 | 58900 | 58900 | 58800 | 1038 |
| 407 | 20250306 | 124300 | 20328564150 | 58900 | 58900 | 58900 | 58900 | 294 |
| 408 | 20250306 | 124200 | 20311247550 | 58900 | 58900 | 58900 | 58800 | 723 |
| 409 | 20250306 | 124100 | 20268666350 | 58900 | 59000 | 59000 | 58800 | 388 |
| 410 | 20250306 | 124000 | 20245834150 | 58900 | 58900 | 59000 | 58900 | 505 |
| 411 | 20250306 | 123900 | 20216089050 | 58900 | 58900 | 58900 | 58900 | 380 |
| 412 | 20250306 | 123800 | 20193707050 | 58900 | 59100 | 59100 | 58900 | 640 |
| 413 | 20250306 | 123700 | 20156002050 | 59100 | 59100 | 59200 | 59000 | 1339 |
| 414 | 20250306 | 123600 | 20076922150 | 59100 | 59200 | 59200 | 59100 | 592 |
| 415 | 20250306 | 123500 | 20041886050 | 59200 | 59200 | 59300 | 59200 | 1701 |
| 416 | 20250306 | 123400 | 19941176950 | 59200 | 59100 | 59300 | 59000 | 1931 |
| 417 | 20250306 | 123300 | 19826941300 | 59100 | 59000 | 59100 | 58900 | 1338 |
| 418 | 20250306 | 123200 | 19748003300 | 59000 | 58900 | 59000 | 58900 | 597 |
| 419 | 20250306 | 123100 | 19712818100 | 58800 | 58800 | 59000 | 58700 | 3262 |
| 420 | 20250306 | 123000 | 19520983600 | 58800 | 58800 | 58800 | 58700 | 331 |
| 421 | 20250306 | 122900 | 19501525900 | 58800 | 58800 | 58800 | 58700 | 893 |
| 422 | 20250306 | 122800 | 19449022600 | 58700 | 58800 | 58800 | 58700 | 350 |
| 423 | 20250306 | 122700 | 19428459800 | 58800 | 58800 | 58800 | 58750 | 312 |
| 424 | 20250306 | 122600 | 19410116900 | 58800 | 58800 | 58800 | 58750 | 410 |
| 425 | 20250306 | 122500 | 19386013200 | 58800 | 58800 | 58800 | 58750 | 547 |
| 426 | 20250306 | 122400 | 19353850750 | 58800 | 58800 | 58800 | 58700 | 200 |
| 427 | 20250306 | 122300 | 19342095050 | 58800 | 58850 | 58900 | 58800 | 2129 |
| 428 | 20250306 | 122200 | 19216896700 | 58800 | 58800 | 58900 | 58700 | 1750 |
| 429 | 20250306 | 122100 | 19113965250 | 58700 | 58600 | 58700 | 58500 | 2004 |
| 430 | 20250306 | 122000 | 18996417150 | 58600 | 58600 | 58700 | 58600 | 1141 |
| 431 | 20250306 | 121900 | 18929553850 | 58600 | 58600 | 58700 | 58600 | 782 |
| 432 | 20250306 | 121800 | 18883715300 | 58600 | 58500 | 58650 | 58500 | 3060 |
| 433 | 20250306 | 121700 | 18704628950 | 58500 | 58500 | 58600 | 58500 | 680 |
| 434 | 20250306 | 121600 | 18664809950 | 58500 | 58400 | 58700 | 58400 | 3450 |
| 435 | 20250306 | 121500 | 18462911150 | 58400 | 58600 | 58600 | 58400 | 4151 |
| 436 | 20250306 | 121400 | 18220156250 | 58500 | 58500 | 58600 | 58500 | 1025 |
| 437 | 20250306 | 121300 | 18160193400 | 58600 | 58700 | 58700 | 58600 | 2959 |
| 438 | 20250306 | 121200 | 17986795500 | 58600 | 58700 | 58700 | 58600 | 773 |
| 439 | 20250306 | 121100 | 17941464850 | 58600 | 58600 | 58700 | 58600 | 2403 |
| 440 | 20250306 | 121000 | 17800488750 | 58650 | 58700 | 58700 | 58600 | 226 |
| 441 | 20250306 | 120900 | 17787238950 | 58700 | 58800 | 58800 | 58600 | 1285 |
| 442 | 20250306 | 120800 | 17711812600 | 58800 | 58900 | 58900 | 58800 | 1956 |
| 443 | 20250306 | 120700 | 17596708200 | 59000 | 59000 | 59000 | 58900 | 629 |
| 444 | 20250306 | 120600 | 17559657300 | 59000 | 59000 | 59000 | 58900 | 53 |
| 445 | 20250306 | 120500 | 17556532500 | 58900 | 59000 | 59100 | 58900 | 759 |
| 446 | 20250306 | 120400 | 17511760700 | 59000 | 58700 | 59200 | 58700 | 3298 |
| 447 | 20250306 | 120300 | 17317526850 | 58700 | 58800 | 58800 | 58700 | 497 |
| 448 | 20250306 | 120200 | 17288326050 | 58800 | 58800 | 58800 | 58700 | 1743 |
| 449 | 20250306 | 120100 | 17185932250 | 58800 | 58700 | 58800 | 58600 | 1042 |
| 450 | 20250306 | 120000 | 17124759400 | 58800 | 58800 | 58800 | 58700 | 2645 |
| 451 | 20250306 | 115900 | 16969376000 | 58800 | 58800 | 58900 | 58800 | 188 |
| 452 | 20250306 | 115800 | 16958319300 | 58800 | 59000 | 59000 | 58800 | 1121 |
| 453 | 20250306 | 115700 | 16892352500 | 58900 | 58900 | 59000 | 58900 | 1671 |
| 454 | 20250306 | 115600 | 16793913700 | 58900 | 58800 | 59000 | 58700 | 5421 |
| 455 | 20250306 | 115500 | 16474857800 | 58800 | 58900 | 59000 | 58800 | 2309 |
| 456 | 20250306 | 115400 | 16338863100 | 59000 | 59100 | 59100 | 58900 | 1814 |
| 457 | 20250306 | 115300 | 16231872900 | 59100 | 59000 | 59200 | 59000 | 1576 |
| 458 | 20250306 | 115200 | 16138720800 | 59100 | 58900 | 59100 | 58900 | 3233 |
| 459 | 20250306 | 115100 | 15948096000 | 58900 | 58800 | 59000 | 58800 | 1682 |
| 460 | 20250306 | 115000 | 15849093800 | 58900 | 59200 | 59300 | 58800 | 10879 |
| 461 | 20250306 | 114900 | 15207138200 | 59200 | 59200 | 59300 | 59200 | 2058 |
| 462 | 20250306 | 114800 | 15085271550 | 59200 | 59400 | 59400 | 59200 | 4248 |
| 463 | 20250306 | 114700 | 14833429550 | 59400 | 59400 | 59450 | 59400 | 260 |
| 464 | 20250306 | 114600 | 14817984350 | 59400 | 59400 | 59450 | 59400 | 522 |
| 465 | 20250306 | 114500 | 14786977050 | 59450 | 59500 | 59500 | 59400 | 893 |
| 466 | 20250306 | 114400 | 14733862250 | 59500 | 59400 | 59600 | 59400 | 999 |
| 467 | 20250306 | 114300 | 14674421750 | 59400 | 59400 | 59500 | 59400 | 574 |
| 468 | 20250306 | 114200 | 14640324550 | 59400 | 59500 | 59500 | 59400 | 82 |
| 469 | 20250306 | 114100 | 14635453350 | 59500 | 59500 | 59550 | 59400 | 1363 |
| 470 | 20250306 | 114000 | 14554373050 | 59500 | 59400 | 59500 | 59400 | 1107 |
| 471 | 20250306 | 113900 | 14488536600 | 59400 | 59400 | 59500 | 59400 | 705 |
| 472 | 20250306 | 113800 | 14446631800 | 59500 | 59450 | 59500 | 59400 | 479 |
| 473 | 20250306 | 113700 | 14418168800 | 59400 | 59550 | 59700 | 59400 | 4704 |
| 474 | 20250306 | 113600 | 14138280550 | 59600 | 59600 | 59600 | 59600 | 599 |
| 475 | 20250306 | 113500 | 14102580150 | 59650 | 59500 | 59700 | 59500 | 741 |
| 476 | 20250306 | 113400 | 14058420500 | 59550 | 59500 | 59600 | 59400 | 4377 |
| 477 | 20250306 | 113300 | 13798032450 | 59600 | 59650 | 59700 | 59500 | 4657 |
| 478 | 20250306 | 113200 | 13520788850 | 59650 | 59700 | 59700 | 59600 | 1898 |
| 479 | 20250306 | 113100 | 13407659850 | 59700 | 59700 | 59700 | 59600 | 2650 |
| 480 | 20250306 | 113000 | 13249502050 | 59700 | 59700 | 59800 | 59700 | 658 |
| 481 | 20250306 | 112900 | 13210215250 | 59700 | 59800 | 59800 | 59700 | 185 |
| 482 | 20250306 | 112800 | 13199162950 | 59700 | 59800 | 59900 | 59700 | 611 |
| 483 | 20250306 | 112700 | 13162625150 | 59800 | 59800 | 59900 | 59800 | 331 |
| 484 | 20250306 | 112600 | 13142831150 | 59800 | 59900 | 60000 | 59800 | 353 |
| 485 | 20250306 | 112500 | 13121715250 | 59800 | 59900 | 59900 | 59800 | 1653 |
| 486 | 20250306 | 112400 | 13022830950 | 60000 | 60100 | 60100 | 60000 | 606 |
| 487 | 20250306 | 112300 | 12986470750 | 60100 | 60000 | 60100 | 60000 | 44 |
| 488 | 20250306 | 112200 | 12983826550 | 60000 | 60100 | 60200 | 60000 | 862 |
| 489 | 20250306 | 112100 | 12931971650 | 60000 | 60200 | 60200 | 60000 | 109 |
| 490 | 20250306 | 112000 | 12925425950 | 60200 | 59900 | 60200 | 59900 | 2275 |
| 491 | 20250306 | 111900 | 12788944950 | 59900 | 59900 | 60000 | 59900 | 302 |
| 492 | 20250306 | 111800 | 12770828150 | 59900 | 59900 | 60000 | 59850 | 1120 |
| 493 | 20250306 | 111700 | 12703740100 | 59900 | 59850 | 59900 | 59800 | 293 |
| 494 | 20250306 | 111600 | 12686209000 | 59900 | 59900 | 59900 | 59800 | 39 |
| 495 | 20250306 | 111500 | 12683873050 | 59800 | 59800 | 59900 | 59700 | 354 |
| 496 | 20250306 | 111400 | 12662703850 | 59800 | 59800 | 59800 | 59700 | 1016 |
| 497 | 20250306 | 111300 | 12601949750 | 59800 | 59900 | 59900 | 59700 | 2651 |
| 498 | 20250306 | 111200 | 12443388750 | 59900 | 59800 | 59900 | 59800 | 299 |
| 499 | 20250306 | 111100 | 12425479650 | 59900 | 59900 | 59900 | 59800 | 2781 |
| 500 | 20250306 | 111000 | 12258918300 | 59900 | 60100 | 60100 | 59900 | 1489 |
| 501 | 20250306 | 110900 | 12169612200 | 60050 | 60100 | 60200 | 60000 | 2819 |
| 502 | 20250306 | 110800 | 12000369150 | 60100 | 60150 | 60200 | 60100 | 156 |
| 503 | 20250306 | 110700 | 11990992600 | 60200 | 60250 | 60250 | 60100 | 1731 |
| 504 | 20250306 | 110600 | 11886858250 | 60250 | 60300 | 60400 | 60200 | 237 |
| 505 | 20250306 | 110500 | 11872567100 | 60300 | 60400 | 60400 | 60300 | 443 |
| 506 | 20250306 | 110400 | 11845831600 | 60500 | 60500 | 60500 | 60500 | 746 |
| 507 | 20250306 | 110300 | 11800698600 | 60500 | 60600 | 60700 | 60500 | 478 |
| 508 | 20250306 | 110200 | 11771766600 | 60500 | 60600 | 60600 | 60500 | 669 |
| 509 | 20250306 | 110100 | 11731246300 | 60700 | 60700 | 60800 | 60700 | 90 |
| 510 | 20250306 | 110000 | 11725774800 | 60700 | 60700 | 60700 | 60600 | 310 |
| 511 | 20250306 | 105900 | 11706960250 | 60600 | 60700 | 60700 | 60500 | 855 |
| 512 | 20250306 | 105800 | 11655178750 | 60600 | 60500 | 60600 | 60400 | 580 |
| 513 | 20250306 | 105700 | 11620061950 | 60500 | 60600 | 60600 | 60500 | 663 |
| 514 | 20250306 | 105600 | 11579897550 | 60600 | 60700 | 60700 | 60600 | 734 |
| 515 | 20250306 | 105500 | 11535348550 | 60600 | 60700 | 60700 | 60600 | 638 |
| 516 | 20250306 | 105400 | 11496634650 | 60600 | 60200 | 60700 | 60200 | 778 |
| 517 | 20250306 | 105300 | 11449615850 | 60200 | 60300 | 60300 | 60200 | 551 |
| 518 | 20250306 | 105200 | 11416403550 | 60200 | 60200 | 60300 | 60200 | 301 |
| 519 | 20250306 | 105100 | 11398282350 | 60200 | 60200 | 60300 | 60200 | 730 |
| 520 | 20250306 | 105000 | 11354330200 | 60200 | 60200 | 60300 | 60200 | 193 |
| 521 | 20250306 | 104900 | 11342705150 | 60300 | 60300 | 60300 | 60200 | 343 |
| 522 | 20250306 | 104800 | 11322029250 | 60300 | 60400 | 60400 | 60300 | 34 |
| 523 | 20250306 | 104700 | 11319978950 | 60300 | 60300 | 60300 | 60300 | 164 |
| 524 | 20250306 | 104600 | 11310089750 | 60300 | 60400 | 60400 | 60300 | 920 |
| 525 | 20250306 | 104500 | 11254568850 | 60400 | 60500 | 60500 | 60400 | 65 |
| 526 | 20250306 | 104400 | 11250642650 | 60500 | 60400 | 60500 | 60400 | 237 |
| 527 | 20250306 | 104300 | 11236327650 | 60400 | 60500 | 60600 | 60400 | 749 |
| 528 | 20250306 | 104200 | 11190999850 | 60500 | 60600 | 60700 | 60500 | 235 |
| 529 | 20250306 | 104100 | 11176779150 | 60600 | 60600 | 60600 | 60550 | 388 |
| 530 | 20250306 | 104000 | 11153266850 | 60600 | 60500 | 60600 | 60500 | 115 |
| 531 | 20250306 | 103900 | 11146298950 | 60500 | 60500 | 60600 | 60500 | 411 |
| 532 | 20250306 | 103800 | 11121418650 | 60500 | 60600 | 60600 | 60500 | 84 |
| 533 | 20250306 | 103700 | 11116331450 | 60500 | 60600 | 60600 | 60500 | 372 |
| 534 | 20250306 | 103600 | 11093788450 | 60600 | 60300 | 60600 | 60300 | 1566 |
| 535 | 20250306 | 103500 | 10999078250 | 60300 | 60300 | 60300 | 60300 | 9 |
| 536 | 20250306 | 103400 | 10998535550 | 60300 | 60300 | 60400 | 60200 | 387 |
| 537 | 20250306 | 103300 | 10975198350 | 60200 | 60700 | 60700 | 60200 | 1983 |
| 538 | 20250306 | 103200 | 10855183950 | 60700 | 60650 | 60700 | 60600 | 361 |
| 539 | 20250306 | 103100 | 10833298750 | 60600 | 60600 | 60700 | 60500 | 1195 |
| 540 | 20250306 | 103000 | 10760879450 | 60600 | 60400 | 60700 | 60400 | 1578 |
| 541 | 20250306 | 102900 | 10665359450 | 60400 | 60300 | 60500 | 60200 | 1426 |
| 542 | 20250306 | 102800 | 10579286750 | 60250 | 60200 | 60300 | 60150 | 273 |
| 543 | 20250306 | 102700 | 10562852150 | 60150 | 60300 | 60300 | 60150 | 1229 |
| 544 | 20250306 | 102600 | 10488862800 | 60300 | 60300 | 60300 | 60200 | 90 |
| 545 | 20250306 | 102500 | 10483442500 | 60200 | 60300 | 60300 | 60200 | 189 |
| 546 | 20250306 | 102400 | 10472053200 | 60300 | 60100 | 60300 | 60100 | 1205 |
| 547 | 20250306 | 102300 | 10399569100 | 60050 | 60050 | 60100 | 60000 | 66 |
| 548 | 20250306 | 102200 | 10395605400 | 60100 | 60000 | 60100 | 60000 | 331 |
| 549 | 20250306 | 102100 | 10375743200 | 60000 | 60100 | 60100 | 60000 | 27 |
| 550 | 20250306 | 102000 | 10374120800 | 60100 | 60100 | 60100 | 60000 | 838 |
| 551 | 20250306 | 101900 | 10323766700 | 60200 | 60200 | 60200 | 60000 | 99 |
| 552 | 20250306 | 101800 | 10317818900 | 60200 | 60200 | 60200 | 60000 | 1088 |
| 553 | 20250306 | 101700 | 10252480100 | 60000 | 59800 | 60100 | 59800 | 1334 |
| 554 | 20250306 | 101600 | 10172430800 | 59900 | 59900 | 59900 | 59800 | 1103 |
| 555 | 20250306 | 101500 | 10106457600 | 59800 | 60000 | 60000 | 59800 | 623 |
| 556 | 20250306 | 101400 | 10069130800 | 60000 | 60000 | 60000 | 59900 | 215 |
| 557 | 20250306 | 101300 | 10056246000 | 59900 | 59850 | 59900 | 59800 | 422 |
| 558 | 20250306 | 101200 | 10030970650 | 59850 | 59800 | 59900 | 59800 | 704 |
| 559 | 20250306 | 101100 | 9988843900 | 59850 | 59900 | 60000 | 59800 | 952 |
| 560 | 20250306 | 101000 | 9931812250 | 60000 | 59900 | 60000 | 59900 | 339 |
| 561 | 20250306 | 100900 | 9911504350 | 59900 | 59900 | 59950 | 59800 | 586 |
| 562 | 20250306 | 100800 | 9876404100 | 59900 | 60000 | 60000 | 59800 | 1418 |
| 563 | 20250306 | 100700 | 9791454450 | 60000 | 59950 | 60000 | 59900 | 357 |
| 564 | 20250306 | 100600 | 9770057800 | 59900 | 60200 | 60200 | 59900 | 1128 |
| 565 | 20250306 | 100500 | 9702383100 | 60100 | 60200 | 60200 | 60100 | 1176 |
| 566 | 20250306 | 100400 | 9631630800 | 60200 | 60200 | 60300 | 60200 | 1116 |
| 567 | 20250306 | 100300 | 9564446700 | 60300 | 60300 | 60400 | 60100 | 820 |
| 568 | 20250306 | 100200 | 9515022600 | 60300 | 60500 | 60500 | 60200 | 120 |
| 569 | 20250306 | 100100 | 9507782200 | 60300 | 60600 | 60700 | 60200 | 1450 |
| 570 | 20250306 | 100000 | 9420195100 | 60700 | 60650 | 60700 | 60500 | 618 |
| 571 | 20250306 | 095900 | 9382738800 | 60650 | 60700 | 60700 | 60600 | 172 |
| 572 | 20250306 | 095800 | 9372302850 | 60700 | 60400 | 60700 | 60400 | 859 |
| 573 | 20250306 | 095700 | 9320240950 | 60500 | 60300 | 60500 | 60200 | 2227 |
| 574 | 20250306 | 095600 | 9185815400 | 60300 | 60300 | 60300 | 60200 | 570 |
| 575 | 20250306 | 095500 | 9151444600 | 60300 | 60600 | 60600 | 60300 | 453 |
| 576 | 20250306 | 095400 | 9124093100 | 60600 | 60500 | 60700 | 60300 | 1051 |
| 577 | 20250306 | 095300 | 9060483050 | 60600 | 60600 | 60800 | 60500 | 1157 |
| 578 | 20250306 | 095200 | 8990231050 | 60700 | 60100 | 60700 | 60100 | 2236 |
| 579 | 20250306 | 095100 | 8855279450 | 60100 | 60000 | 60100 | 60000 | 1566 |
| 580 | 20250306 | 095000 | 8761275750 | 60000 | 60100 | 60200 | 60000 | 611 |
| 581 | 20250306 | 094900 | 8724529450 | 60100 | 60150 | 60200 | 60100 | 1157 |
| 582 | 20250306 | 094800 | 8654992850 | 60100 | 60200 | 60200 | 60100 | 1530 |
| 583 | 20250306 | 094700 | 8562916150 | 60300 | 60300 | 60300 | 60200 | 274 |
| 584 | 20250306 | 094600 | 8546405200 | 60300 | 60200 | 60300 | 60200 | 636 |
| 585 | 20250306 | 094500 | 8508076200 | 60200 | 60400 | 60400 | 60200 | 597 |
| 586 | 20250306 | 094400 | 8472073750 | 60400 | 60500 | 60500 | 60300 | 846 |
| 587 | 20250306 | 094300 | 8420935550 | 60500 | 60400 | 60600 | 60400 | 309 |
| 588 | 20250306 | 094200 | 8402218250 | 60500 | 60500 | 60500 | 60400 | 1001 |
| 589 | 20250306 | 094100 | 8341694550 | 60400 | 60400 | 60500 | 60300 | 386 |
| 590 | 20250306 | 094000 | 8318358550 | 60400 | 60300 | 60500 | 60100 | 5238 |
| 591 | 20250306 | 093900 | 8002584050 | 60400 | 60400 | 60500 | 60300 | 347 |
| 592 | 20250306 | 093800 | 7981620450 | 60400 | 60200 | 60400 | 60100 | 846 |
| 593 | 20250306 | 093700 | 7930604950 | 60100 | 60000 | 60300 | 60000 | 1383 |
| 594 | 20250306 | 093600 | 7847459550 | 60000 | 60000 | 60100 | 60000 | 1701 |
| 595 | 20250306 | 093500 | 7745397500 | 60000 | 60000 | 60100 | 60000 | 1557 |
| 596 | 20250306 | 093400 | 7651933000 | 60000 | 60000 | 60200 | 60000 | 813 |
| 597 | 20250306 | 093300 | 7603071900 | 60100 | 60000 | 60100 | 60000 | 245 |
| 598 | 20250306 | 093200 | 7588351500 | 60000 | 60200 | 60200 | 60000 | 3486 |
| 599 | 20250306 | 093100 | 7378988400 | 60200 | 59800 | 60400 | 59800 | 4807 |
| 600 | 20250306 | 093000 | 7090408000 | 59900 | 59800 | 60000 | 59800 | 5370 |
| 601 | 20250306 | 092900 | 6768551900 | 59900 | 59700 | 60000 | 59700 | 2569 |
| 602 | 20250306 | 092800 | 6614837650 | 59700 | 59800 | 59900 | 59600 | 1914 |
| 603 | 20250306 | 092700 | 6500533550 | 59700 | 59700 | 59850 | 59600 | 5152 |
| 604 | 20250306 | 092600 | 6193126800 | 59700 | 60200 | 60200 | 59700 | 8332 |
| 605 | 20250306 | 092500 | 5693810400 | 60300 | 60500 | 60500 | 60300 | 2319 |
| 606 | 20250306 | 092400 | 5553837450 | 60500 | 60800 | 60900 | 60500 | 1492 |
| 607 | 20250306 | 092300 | 5463316550 | 60800 | 61000 | 61000 | 60800 | 1182 |
| 608 | 20250306 | 092200 | 5391395250 | 61000 | 61000 | 61200 | 60850 | 2756 |
| 609 | 20250306 | 092100 | 5223027850 | 61100 | 60800 | 61100 | 60700 | 3495 |
| 610 | 20250306 | 092000 | 5010693050 | 60800 | 60900 | 61100 | 60700 | 3859 |
| 611 | 20250306 | 091900 | 4775852900 | 60900 | 60550 | 60900 | 60500 | 1824 |
| 612 | 20250306 | 091800 | 4665164450 | 60500 | 60300 | 60500 | 60100 | 3059 |
| 613 | 20250306 | 091700 | 4480679700 | 60300 | 60100 | 60300 | 60100 | 1930 |
| 614 | 20250306 | 091600 | 4364540150 | 60000 | 60050 | 60100 | 59900 | 1336 |
| 615 | 20250306 | 091500 | 4284339150 | 60050 | 59900 | 60400 | 59900 | 6052 |
| 616 | 20250306 | 091400 | 3921170850 | 60000 | 59900 | 60000 | 59800 | 2606 |
| 617 | 20250306 | 091300 | 3765141450 | 59900 | 60200 | 60300 | 59700 | 11393 |
| 618 | 20250306 | 091200 | 3082075550 | 60200 | 60300 | 60400 | 60200 | 1135 |
| 619 | 20250306 | 091100 | 3013654150 | 60300 | 60400 | 60400 | 60200 | 2355 |
| 620 | 20250306 | 091000 | 2871653100 | 60300 | 60900 | 60900 | 60300 | 4744 |
| 621 | 20250306 | 090900 | 2584835800 | 60900 | 60500 | 60900 | 60500 | 2529 |
| 622 | 20250306 | 090800 | 2431498400 | 60500 | 60500 | 60700 | 60500 | 945 |
| 623 | 20250306 | 090700 | 2374277600 | 60500 | 60500 | 60700 | 60400 | 3158 |
| 624 | 20250306 | 090600 | 2183140800 | 60600 | 60700 | 60800 | 60600 | 1437 |
| 625 | 20250306 | 090500 | 2095945300 | 60800 | 60800 | 61000 | 60800 | 2550 |
| 626 | 20250306 | 090400 | 1940877400 | 60900 | 61200 | 61200 | 60800 | 2571 |
| 627 | 20250306 | 090300 | 1784001000 | 61100 | 61200 | 61300 | 60900 | 3156 |
| 628 | 20250306 | 090200 | 1591150300 | 61300 | 61500 | 61700 | 61100 | 2198 |
| 629 | 20250306 | 090100 | 1456141200 | 61400 | 61300 | 61700 | 61300 | 4596 |
| 630 | 20250306 | 090000 | 1173790700 | 61600 | 62700 | 62800 | 61300 | 18882 |