34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 3 | 20250306 | 191300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 4 | 20250306 | 191200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 5 | 20250306 | 191100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 6 | 20250306 | 191000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 7 | 20250306 | 190900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 8 | 20250306 | 190800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 9 | 20250306 | 190700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 10 | 20250306 | 190600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 11 | 20250306 | 190500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 12 | 20250306 | 190400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 13 | 20250306 | 190300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 14 | 20250306 | 190200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 15 | 20250306 | 190100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 16 | 20250306 | 190000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 17 | 20250306 | 185900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 18 | 20250306 | 185800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 19 | 20250306 | 185700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 20 | 20250306 | 185600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 21 | 20250306 | 185500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 22 | 20250306 | 185400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 23 | 20250306 | 185300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 24 | 20250306 | 185200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 25 | 20250306 | 185100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 26 | 20250306 | 185000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 27 | 20250306 | 184900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 28 | 20250306 | 184800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 29 | 20250306 | 184700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 30 | 20250306 | 184600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 31 | 20250306 | 184500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 32 | 20250306 | 184400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 33 | 20250306 | 184300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 34 | 20250306 | 184200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 35 | 20250306 | 184100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 36 | 20250306 | 184000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 37 | 20250306 | 183900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 38 | 20250306 | 183800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 39 | 20250306 | 183700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 40 | 20250306 | 183600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 41 | 20250306 | 183500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 42 | 20250306 | 183400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 43 | 20250306 | 183300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 44 | 20250306 | 183200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 45 | 20250306 | 183100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 46 | 20250306 | 183000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 47 | 20250306 | 182900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 48 | 20250306 | 182800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 49 | 20250306 | 182700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 50 | 20250306 | 182600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 51 | 20250306 | 182500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 52 | 20250306 | 182400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 53 | 20250306 | 182300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 54 | 20250306 | 182200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 55 | 20250306 | 182100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 56 | 20250306 | 182000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 57 | 20250306 | 181900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 58 | 20250306 | 181800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 59 | 20250306 | 181700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 60 | 20250306 | 181600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 61 | 20250306 | 181500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 62 | 20250306 | 181400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 63 | 20250306 | 181300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 64 | 20250306 | 181200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 65 | 20250306 | 181100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 66 | 20250306 | 181000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 67 | 20250306 | 180900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 68 | 20250306 | 180800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 69 | 20250306 | 180700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 70 | 20250306 | 180600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 71 | 20250306 | 180500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 72 | 20250306 | 180400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 73 | 20250306 | 180300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 74 | 20250306 | 180200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 75 | 20250306 | 180100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 76 | 20250306 | 180000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 77 | 20250306 | 175900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 78 | 20250306 | 175800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 79 | 20250306 | 175700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 80 | 20250306 | 175600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 81 | 20250306 | 175500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 82 | 20250306 | 175400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 83 | 20250306 | 175300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 84 | 20250306 | 175200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 85 | 20250306 | 175100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 86 | 20250306 | 175000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 87 | 20250306 | 174900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 88 | 20250306 | 174800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 89 | 20250306 | 174700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 90 | 20250306 | 174600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 91 | 20250306 | 174500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 92 | 20250306 | 174400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 93 | 20250306 | 174300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 94 | 20250306 | 174200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 95 | 20250306 | 174100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 96 | 20250306 | 174000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 97 | 20250306 | 173900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 98 | 20250306 | 173800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 99 | 20250306 | 173700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 100 | 20250306 | 173600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 101 | 20250306 | 173500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 102 | 20250306 | 173400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 103 | 20250306 | 173300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 104 | 20250306 | 173200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 105 | 20250306 | 173100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 106 | 20250306 | 173000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 107 | 20250306 | 172900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 108 | 20250306 | 172800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 109 | 20250306 | 172700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 110 | 20250306 | 172600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 111 | 20250306 | 172500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 112 | 20250306 | 172400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 113 | 20250306 | 172300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 114 | 20250306 | 172200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 115 | 20250306 | 172100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 116 | 20250306 | 172000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 117 | 20250306 | 171900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 118 | 20250306 | 171800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 119 | 20250306 | 171700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 120 | 20250306 | 171600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 121 | 20250306 | 171500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 122 | 20250306 | 171400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 123 | 20250306 | 171300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 124 | 20250306 | 171200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 125 | 20250306 | 171100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 126 | 20250306 | 171000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 127 | 20250306 | 170900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 128 | 20250306 | 170800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 129 | 20250306 | 170700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 130 | 20250306 | 170600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 131 | 20250306 | 170500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 132 | 20250306 | 170400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 133 | 20250306 | 170300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 134 | 20250306 | 170200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 135 | 20250306 | 170100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 136 | 20250306 | 170000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 137 | 20250306 | 165900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 138 | 20250306 | 165800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 139 | 20250306 | 165700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 140 | 20250306 | 165600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 141 | 20250306 | 165500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 142 | 20250306 | 165400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 143 | 20250306 | 165300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 144 | 20250306 | 165200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 145 | 20250306 | 165100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 146 | 20250306 | 165000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 147 | 20250306 | 164900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 148 | 20250306 | 164800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 149 | 20250306 | 164700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 150 | 20250306 | 164600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 151 | 20250306 | 164500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 152 | 20250306 | 164400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 153 | 20250306 | 164300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 154 | 20250306 | 164200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 155 | 20250306 | 164100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 156 | 20250306 | 164000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 157 | 20250306 | 163900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 158 | 20250306 | 163800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 159 | 20250306 | 163700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 160 | 20250306 | 163600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 161 | 20250306 | 163500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 162 | 20250306 | 163400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 163 | 20250306 | 163300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 164 | 20250306 | 163200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 165 | 20250306 | 163100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 166 | 20250306 | 163000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 167 | 20250306 | 162900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 168 | 20250306 | 162800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 169 | 20250306 | 162700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 170 | 20250306 | 162600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 171 | 20250306 | 162500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 172 | 20250306 | 162400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 173 | 20250306 | 162300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 174 | 20250306 | 162200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 175 | 20250306 | 162100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 176 | 20250306 | 162000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 177 | 20250306 | 161900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 178 | 20250306 | 161800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 179 | 20250306 | 161700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 180 | 20250306 | 161600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 181 | 20250306 | 161500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 182 | 20250306 | 161400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 183 | 20250306 | 161300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 184 | 20250306 | 161200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 185 | 20250306 | 161100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 186 | 20250306 | 161000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 187 | 20250306 | 160900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 188 | 20250306 | 160800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 189 | 20250306 | 160700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 190 | 20250306 | 160600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 191 | 20250306 | 160500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 192 | 20250306 | 160400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 193 | 20250306 | 160300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 194 | 20250306 | 160200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 195 | 20250306 | 160100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 196 | 20250306 | 160000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 197 | 20250306 | 155900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 198 | 20250306 | 155800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 199 | 20250306 | 155700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 200 | 20250306 | 155600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 201 | 20250306 | 155500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 202 | 20250306 | 155400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 203 | 20250306 | 155300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 204 | 20250306 | 155200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 205 | 20250306 | 155100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 206 | 20250306 | 155000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 207 | 20250306 | 154900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 208 | 20250306 | 154800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 209 | 20250306 | 154700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 210 | 20250306 | 154600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 211 | 20250306 | 154500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 212 | 20250306 | 154400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 213 | 20250306 | 154300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 214 | 20250306 | 154200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 215 | 20250306 | 154100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 216 | 20250306 | 154000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 217 | 20250306 | 153900 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 218 | 20250306 | 153800 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 219 | 20250306 | 153700 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 220 | 20250306 | 153600 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 221 | 20250306 | 153500 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 222 | 20250306 | 153400 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 223 | 20250306 | 153300 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 224 | 20250306 | 153200 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 225 | 20250306 | 153100 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 0 |
| 226 | 20250306 | 153000 | 127008275650 | 85500 | 85500 | 85500 | 85500 | 36582 |
| 227 | 20250306 | 152900 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 228 | 20250306 | 152800 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 229 | 20250306 | 152700 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 230 | 20250306 | 152600 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 231 | 20250306 | 152500 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 232 | 20250306 | 152400 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 233 | 20250306 | 152300 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 234 | 20250306 | 152200 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 235 | 20250306 | 152100 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 236 | 20250306 | 152000 | 123880514650 | 86100 | 86100 | 86100 | 86100 | 0 |
| 237 | 20250306 | 151900 | 123880514650 | 86100 | 86300 | 86300 | 86100 | 9338 |
| 238 | 20250306 | 151800 | 123075494200 | 86300 | 86200 | 86300 | 86200 | 2908 |
| 239 | 20250306 | 151700 | 122824685200 | 86200 | 86200 | 86300 | 86100 | 4066 |
| 240 | 20250306 | 151600 | 122474227550 | 86200 | 85950 | 86200 | 85850 | 15327 |
| 241 | 20250306 | 151500 | 121155661750 | 85900 | 85900 | 86000 | 85900 | 6220 |
| 242 | 20250306 | 151400 | 120621321750 | 85900 | 85900 | 86000 | 85900 | 950 |
| 243 | 20250306 | 151300 | 120539687200 | 86000 | 86000 | 86000 | 85900 | 3451 |
| 244 | 20250306 | 151200 | 120243062100 | 86000 | 85900 | 86000 | 85800 | 4123 |
| 245 | 20250306 | 151100 | 119888776300 | 85900 | 85700 | 85900 | 85700 | 4699 |
| 246 | 20250306 | 151000 | 119485713600 | 85700 | 85700 | 85800 | 85600 | 2636 |
| 247 | 20250306 | 150900 | 119259771950 | 85700 | 85700 | 85800 | 85500 | 4502 |
| 248 | 20250306 | 150800 | 118874141350 | 85700 | 85700 | 85800 | 85600 | 2922 |
| 249 | 20250306 | 150700 | 118623775450 | 85700 | 85700 | 85800 | 85600 | 1857 |
| 250 | 20250306 | 150600 | 118464645600 | 85700 | 85700 | 85800 | 85600 | 2141 |
| 251 | 20250306 | 150500 | 118281168900 | 85700 | 85700 | 85800 | 85600 | 3435 |
| 252 | 20250306 | 150400 | 117986757300 | 85700 | 85700 | 85700 | 85600 | 692 |
| 253 | 20250306 | 150300 | 117927502750 | 85700 | 85700 | 85800 | 85600 | 2091 |
| 254 | 20250306 | 150200 | 117748279050 | 85700 | 85900 | 85900 | 85700 | 4229 |
| 255 | 20250306 | 150100 | 117385558000 | 85800 | 86000 | 86000 | 85800 | 1320 |
| 256 | 20250306 | 150000 | 117272200350 | 85900 | 85900 | 86100 | 85900 | 2787 |
| 257 | 20250306 | 145900 | 117032641550 | 85900 | 86100 | 86200 | 85900 | 5717 |
| 258 | 20250306 | 145800 | 116540616050 | 86100 | 86000 | 86200 | 85900 | 3989 |
| 259 | 20250306 | 145700 | 116197402000 | 85900 | 85800 | 86000 | 85800 | 2390 |
| 260 | 20250306 | 145600 | 115992076650 | 85800 | 85900 | 85900 | 85800 | 1429 |
| 261 | 20250306 | 145500 | 115869350050 | 85900 | 85800 | 85900 | 85700 | 1693 |
| 262 | 20250306 | 145400 | 115724082550 | 85700 | 85800 | 85800 | 85700 | 2110 |
| 263 | 20250306 | 145300 | 115543123550 | 85700 | 85700 | 85800 | 85700 | 1655 |
| 264 | 20250306 | 145200 | 115401197150 | 85700 | 85700 | 85800 | 85600 | 1902 |
| 265 | 20250306 | 145100 | 115238235550 | 85700 | 85700 | 85700 | 85600 | 1318 |
| 266 | 20250306 | 145000 | 115125301350 | 85600 | 85500 | 85700 | 85500 | 2010 |
| 267 | 20250306 | 144900 | 114953254900 | 85600 | 85500 | 85600 | 85500 | 1914 |
| 268 | 20250306 | 144800 | 114789500100 | 85600 | 85400 | 85600 | 85300 | 1395 |
| 269 | 20250306 | 144700 | 114670334700 | 85600 | 85400 | 85600 | 85200 | 3164 |
| 270 | 20250306 | 144600 | 114400236500 | 85400 | 85200 | 85400 | 85100 | 5278 |
| 271 | 20250306 | 144500 | 113950452700 | 85200 | 85300 | 85300 | 85100 | 7026 |
| 272 | 20250306 | 144400 | 113352024400 | 85200 | 85350 | 85400 | 85200 | 5556 |
| 273 | 20250306 | 144300 | 112878141750 | 85300 | 85600 | 85700 | 85300 | 6349 |
| 274 | 20250306 | 144200 | 112335401850 | 85700 | 85700 | 85800 | 85600 | 1592 |
| 275 | 20250306 | 144100 | 112199078050 | 85700 | 85600 | 85800 | 85600 | 2312 |
| 276 | 20250306 | 144000 | 112000907450 | 85700 | 85600 | 85800 | 85600 | 1834 |
| 277 | 20250306 | 143900 | 111843742650 | 85600 | 85600 | 85700 | 85500 | 3687 |
| 278 | 20250306 | 143800 | 111528382500 | 85700 | 85500 | 85700 | 85500 | 3549 |
| 279 | 20250306 | 143700 | 111224523300 | 85600 | 85500 | 85700 | 85400 | 6077 |
| 280 | 20250306 | 143600 | 110704821400 | 85500 | 85700 | 85800 | 85500 | 3485 |
| 281 | 20250306 | 143500 | 110406426000 | 85800 | 85800 | 85800 | 85700 | 1919 |
| 282 | 20250306 | 143400 | 110241957700 | 85800 | 85900 | 85900 | 85700 | 3138 |
| 283 | 20250306 | 143300 | 109972741900 | 85900 | 86100 | 86100 | 85900 | 10624 |
| 284 | 20250306 | 143200 | 109059433300 | 86100 | 86100 | 86100 | 86000 | 1000 |
| 285 | 20250306 | 143100 | 108973377700 | 86100 | 86100 | 86100 | 86000 | 713 |
| 286 | 20250306 | 143000 | 108912051700 | 86000 | 86100 | 86100 | 86000 | 742 |
| 287 | 20250306 | 142900 | 108848201900 | 86100 | 86100 | 86100 | 86000 | 1316 |
| 288 | 20250306 | 142800 | 108734986400 | 86100 | 86100 | 86100 | 86000 | 712 |
| 289 | 20250306 | 142700 | 108673707000 | 86100 | 86000 | 86100 | 86000 | 218 |
| 290 | 20250306 | 142600 | 108654953150 | 86100 | 86100 | 86300 | 86000 | 4139 |
| 291 | 20250306 | 142500 | 108298483750 | 86100 | 86000 | 86100 | 86000 | 833 |
| 292 | 20250306 | 142400 | 108226804450 | 86100 | 86050 | 86100 | 86000 | 401 |
| 293 | 20250306 | 142300 | 108192295450 | 86000 | 86000 | 86100 | 85900 | 1171 |
| 294 | 20250306 | 142200 | 108091590400 | 86000 | 86000 | 86000 | 85900 | 960 |
| 295 | 20250306 | 142100 | 108009051200 | 86000 | 86000 | 86000 | 85900 | 673 |
| 296 | 20250306 | 142000 | 107951202800 | 86000 | 86000 | 86000 | 85900 | 940 |
| 297 | 20250306 | 141900 | 107870380200 | 86000 | 86000 | 86000 | 85800 | 2463 |
| 298 | 20250306 | 141800 | 107658680700 | 85900 | 86200 | 86300 | 85900 | 2448 |
| 299 | 20250306 | 141700 | 107448136200 | 86100 | 86100 | 86400 | 86100 | 2542 |
| 300 | 20250306 | 141600 | 107228946850 | 86100 | 86100 | 86200 | 86100 | 2251 |
| 301 | 20250306 | 141500 | 107035075250 | 86200 | 86100 | 86300 | 86100 | 2676 |
| 302 | 20250306 | 141400 | 106804430550 | 86100 | 86100 | 86100 | 86000 | 1644 |
| 303 | 20250306 | 141300 | 106662944500 | 86100 | 86100 | 86200 | 86100 | 1930 |
| 304 | 20250306 | 141200 | 106496739800 | 86100 | 85800 | 86100 | 85800 | 3986 |
| 305 | 20250306 | 141100 | 106154258250 | 85800 | 85800 | 85850 | 85700 | 2949 |
| 306 | 20250306 | 141000 | 105901244900 | 85800 | 85750 | 85800 | 85750 | 727 |
| 307 | 20250306 | 140900 | 105838876500 | 85750 | 85800 | 85800 | 85700 | 848 |
| 308 | 20250306 | 140800 | 105766125550 | 85800 | 85800 | 85900 | 85700 | 1512 |
| 309 | 20250306 | 140700 | 105636399750 | 85800 | 85700 | 85800 | 85700 | 1643 |
| 310 | 20250306 | 140600 | 105495468700 | 85700 | 85600 | 85800 | 85600 | 1095 |
| 311 | 20250306 | 140500 | 105401620500 | 85700 | 85600 | 85700 | 85500 | 1371 |
| 312 | 20250306 | 140400 | 105284245100 | 85600 | 85600 | 85700 | 85500 | 2004 |
| 313 | 20250306 | 140300 | 105112749200 | 85600 | 85700 | 85700 | 85600 | 2952 |
| 314 | 20250306 | 140200 | 104859975000 | 85700 | 85700 | 85700 | 85600 | 1633 |
| 315 | 20250306 | 140100 | 104720076850 | 85700 | 85500 | 85700 | 85500 | 2352 |
| 316 | 20250306 | 140000 | 104518737550 | 85500 | 85600 | 85600 | 85500 | 3358 |
| 317 | 20250306 | 135900 | 104231589600 | 85600 | 85800 | 85800 | 85600 | 5991 |
| 318 | 20250306 | 135800 | 103718374450 | 85800 | 85900 | 85900 | 85700 | 1478 |
| 319 | 20250306 | 135700 | 103591622600 | 85900 | 85900 | 85900 | 85800 | 1146 |
| 320 | 20250306 | 135600 | 103493239850 | 85850 | 86000 | 86000 | 85700 | 4664 |
| 321 | 20250306 | 135500 | 103092917400 | 86000 | 86000 | 86000 | 85900 | 397 |
| 322 | 20250306 | 135400 | 103058796200 | 86000 | 86000 | 86000 | 85900 | 1180 |
| 323 | 20250306 | 135300 | 102957341350 | 86000 | 85900 | 86000 | 85800 | 4970 |
| 324 | 20250306 | 135200 | 102530412350 | 85800 | 85800 | 85900 | 85800 | 1015 |
| 325 | 20250306 | 135100 | 102443285250 | 85800 | 85900 | 85900 | 85800 | 1804 |
| 326 | 20250306 | 135000 | 102288481450 | 85900 | 85900 | 85900 | 85800 | 673 |
| 327 | 20250306 | 134900 | 102230726150 | 85900 | 85800 | 85900 | 85700 | 843 |
| 328 | 20250306 | 134800 | 102158397950 | 85700 | 85950 | 86000 | 85700 | 2922 |
| 329 | 20250306 | 134700 | 101907429750 | 85950 | 86000 | 86000 | 85900 | 2375 |
| 330 | 20250306 | 134600 | 101703281650 | 86000 | 86000 | 86100 | 85900 | 2062 |
| 331 | 20250306 | 134500 | 101525988250 | 86050 | 86000 | 86200 | 86000 | 2623 |
| 332 | 20250306 | 134400 | 101300156850 | 86000 | 85900 | 86050 | 85900 | 3255 |
| 333 | 20250306 | 134300 | 101020296800 | 86000 | 85600 | 86000 | 85600 | 4933 |
| 334 | 20250306 | 134200 | 100597256300 | 85700 | 85500 | 85700 | 85500 | 1102 |
| 335 | 20250306 | 134100 | 100502914900 | 85500 | 85600 | 85700 | 85500 | 2964 |
| 336 | 20250306 | 134000 | 100249210900 | 85700 | 85600 | 85700 | 85500 | 1826 |
| 337 | 20250306 | 133900 | 100092903600 | 85600 | 85600 | 85700 | 85500 | 1715 |
| 338 | 20250306 | 133800 | 99946132100 | 85600 | 85900 | 86000 | 85500 | 7700 |
| 339 | 20250306 | 133700 | 99285819050 | 85900 | 85800 | 85900 | 85700 | 3707 |
| 340 | 20250306 | 133600 | 98967676250 | 85800 | 85700 | 85900 | 85600 | 4530 |
| 341 | 20250306 | 133500 | 98579287750 | 85700 | 85600 | 85700 | 85500 | 3522 |
| 342 | 20250306 | 133400 | 98277773800 | 85600 | 85500 | 85600 | 85400 | 2693 |
| 343 | 20250306 | 133300 | 98047537050 | 85500 | 85400 | 85500 | 85300 | 6571 |
| 344 | 20250306 | 133200 | 97486297950 | 85500 | 85300 | 85500 | 85200 | 5295 |
| 345 | 20250306 | 133100 | 97034466800 | 85300 | 85300 | 85300 | 85100 | 6079 |
| 346 | 20250306 | 133000 | 96516343050 | 85300 | 84800 | 85300 | 84800 | 11462 |
| 347 | 20250306 | 132900 | 95541302850 | 84900 | 85000 | 85100 | 84500 | 27819 |
| 348 | 20250306 | 132800 | 93182635800 | 85000 | 85650 | 85650 | 85000 | 34120 |
| 349 | 20250306 | 132700 | 90272067000 | 85650 | 85700 | 85800 | 85600 | 5377 |
| 350 | 20250306 | 132600 | 89811263700 | 85700 | 85900 | 86000 | 85700 | 8568 |
| 351 | 20250306 | 132500 | 89075642700 | 86000 | 85900 | 86000 | 85900 | 1001 |
| 352 | 20250306 | 132400 | 88989601500 | 85900 | 86000 | 86000 | 85900 | 1348 |
| 353 | 20250306 | 132300 | 88873746800 | 86000 | 85950 | 86100 | 85900 | 2610 |
| 354 | 20250306 | 132200 | 88649291500 | 85900 | 85900 | 86000 | 85900 | 856 |
| 355 | 20250306 | 132100 | 88575754500 | 86000 | 85800 | 86000 | 85800 | 3476 |
| 356 | 20250306 | 132000 | 88277025600 | 85800 | 85800 | 85900 | 85800 | 4066 |
| 357 | 20250306 | 131900 | 87928087700 | 85800 | 85900 | 85900 | 85800 | 2223 |
| 358 | 20250306 | 131800 | 87737327600 | 85800 | 86000 | 86000 | 85800 | 2665 |
| 359 | 20250306 | 131700 | 87508433900 | 86000 | 86100 | 86100 | 85900 | 3075 |
| 360 | 20250306 | 131600 | 87243960550 | 86000 | 86300 | 86300 | 86000 | 5578 |
| 361 | 20250306 | 131500 | 86763838700 | 86300 | 86300 | 86400 | 86200 | 4171 |
| 362 | 20250306 | 131400 | 86403938750 | 86400 | 86500 | 86500 | 86300 | 4078 |
| 363 | 20250306 | 131300 | 86051601750 | 86500 | 86500 | 86500 | 86400 | 4463 |
| 364 | 20250306 | 131200 | 85665838950 | 86500 | 86500 | 86500 | 86400 | 1309 |
| 365 | 20250306 | 131100 | 85552625750 | 86400 | 86450 | 86500 | 86400 | 1046 |
| 366 | 20250306 | 131000 | 85462217250 | 86500 | 86500 | 86600 | 86400 | 933 |
| 367 | 20250306 | 130900 | 85381511250 | 86600 | 86400 | 86600 | 86400 | 1225 |
| 368 | 20250306 | 130800 | 85275587850 | 86400 | 86600 | 86700 | 86400 | 5387 |
| 369 | 20250306 | 130700 | 84809380650 | 86700 | 86800 | 86800 | 86700 | 1565 |
| 370 | 20250306 | 130600 | 84673688800 | 86700 | 86900 | 86900 | 86700 | 3561 |
| 371 | 20250306 | 130500 | 84364658450 | 86900 | 86900 | 87000 | 86800 | 3802 |
| 372 | 20250306 | 130400 | 84034260700 | 86900 | 86900 | 87000 | 86800 | 2529 |
| 373 | 20250306 | 130300 | 83814454600 | 86900 | 86700 | 87000 | 86600 | 4740 |
| 374 | 20250306 | 130200 | 83402952550 | 86700 | 86800 | 86800 | 86600 | 4620 |
| 375 | 20250306 | 130100 | 83002441500 | 86800 | 86600 | 86800 | 86550 | 2253 |
| 376 | 20250306 | 130000 | 82807086400 | 86600 | 86500 | 86600 | 86400 | 1280 |
| 377 | 20250306 | 125900 | 82696367450 | 86500 | 86400 | 86500 | 86400 | 1476 |
| 378 | 20250306 | 125800 | 82568815350 | 86500 | 86600 | 86600 | 86400 | 1399 |
| 379 | 20250306 | 125700 | 82447812550 | 86500 | 86500 | 86500 | 86400 | 1681 |
| 380 | 20250306 | 125600 | 82302455900 | 86500 | 86500 | 86600 | 86400 | 2825 |
| 381 | 20250306 | 125500 | 82058071400 | 86400 | 86500 | 86500 | 86300 | 1117 |
| 382 | 20250306 | 125400 | 81961566050 | 86500 | 86400 | 86700 | 86300 | 3378 |
| 383 | 20250306 | 125300 | 81669396950 | 86300 | 86400 | 86400 | 86300 | 1500 |
| 384 | 20250306 | 125200 | 81539916550 | 86300 | 86500 | 86500 | 86300 | 1832 |
| 385 | 20250306 | 125100 | 81381625400 | 86500 | 86600 | 86600 | 86300 | 4195 |
| 386 | 20250306 | 125000 | 81018978400 | 86600 | 86300 | 86600 | 86200 | 3364 |
| 387 | 20250306 | 124900 | 80728299050 | 86200 | 85900 | 86300 | 85800 | 4887 |
| 388 | 20250306 | 124800 | 80307559600 | 85900 | 85700 | 85900 | 85700 | 3608 |
| 389 | 20250306 | 124700 | 79998119250 | 85700 | 85700 | 85800 | 85600 | 7464 |
| 390 | 20250306 | 124600 | 79358291100 | 85800 | 86000 | 86000 | 85500 | 16261 |
| 391 | 20250306 | 124500 | 77963761400 | 86000 | 86200 | 86300 | 85900 | 11518 |
| 392 | 20250306 | 124400 | 76972425400 | 86200 | 86200 | 86200 | 86100 | 2161 |
| 393 | 20250306 | 124300 | 76786213450 | 86200 | 86200 | 86200 | 86100 | 1016 |
| 394 | 20250306 | 124200 | 76698704650 | 86200 | 86200 | 86250 | 86100 | 2541 |
| 395 | 20250306 | 124100 | 76479687250 | 86200 | 86250 | 86250 | 86200 | 1222 |
| 396 | 20250306 | 124000 | 76374345350 | 86250 | 86300 | 86400 | 86200 | 2398 |
| 397 | 20250306 | 123900 | 76167520400 | 86300 | 86500 | 86600 | 86300 | 5849 |
| 398 | 20250306 | 123800 | 75661931000 | 86500 | 86400 | 86550 | 86300 | 2924 |
| 399 | 20250306 | 123700 | 75409215850 | 86400 | 86400 | 86400 | 86300 | 1910 |
| 400 | 20250306 | 123600 | 75244313550 | 86400 | 86500 | 86500 | 86300 | 4052 |
| 401 | 20250306 | 123500 | 74894269650 | 86500 | 86300 | 86500 | 86200 | 3485 |
| 402 | 20250306 | 123400 | 74593322950 | 86300 | 86200 | 86300 | 86100 | 3441 |
| 403 | 20250306 | 123300 | 74296486200 | 86200 | 85900 | 86200 | 85900 | 5401 |
| 404 | 20250306 | 123200 | 73831807800 | 85900 | 85900 | 86000 | 85800 | 3528 |
| 405 | 20250306 | 123100 | 73528685600 | 85900 | 86000 | 86100 | 85800 | 12293 |
| 406 | 20250306 | 123000 | 72472297150 | 86000 | 86400 | 86500 | 86000 | 15680 |
| 407 | 20250306 | 122900 | 71122328250 | 86400 | 86900 | 86900 | 86300 | 18082 |
| 408 | 20250306 | 122800 | 69556900450 | 86800 | 86900 | 86900 | 86800 | 1531 |
| 409 | 20250306 | 122700 | 69423990850 | 86900 | 86900 | 86900 | 86800 | 1070 |
| 410 | 20250306 | 122600 | 69331032100 | 86900 | 86800 | 86900 | 86800 | 902 |
| 411 | 20250306 | 122500 | 69252707550 | 86800 | 86800 | 86900 | 86700 | 1857 |
| 412 | 20250306 | 122400 | 69091512050 | 86800 | 86800 | 86900 | 86700 | 2465 |
| 413 | 20250306 | 122300 | 68877551450 | 86800 | 86800 | 86900 | 86700 | 1842 |
| 414 | 20250306 | 122200 | 68717663950 | 86800 | 86900 | 87000 | 86800 | 4252 |
| 415 | 20250306 | 122100 | 68348401650 | 87000 | 87000 | 87000 | 86900 | 1138 |
| 416 | 20250306 | 122000 | 68249457000 | 87000 | 87100 | 87100 | 86900 | 2873 |
| 417 | 20250306 | 121900 | 67999453300 | 87100 | 87000 | 87100 | 86900 | 1330 |
| 418 | 20250306 | 121800 | 67883676300 | 87000 | 86900 | 87000 | 86800 | 2353 |
| 419 | 20250306 | 121700 | 67679189700 | 86900 | 86800 | 86900 | 86800 | 1040 |
| 420 | 20250306 | 121600 | 67588856450 | 86800 | 86700 | 86800 | 86700 | 2861 |
| 421 | 20250306 | 121500 | 67340655750 | 86700 | 86800 | 86900 | 86700 | 3924 |
| 422 | 20250306 | 121400 | 67000193450 | 86850 | 86900 | 86900 | 86800 | 2836 |
| 423 | 20250306 | 121300 | 66753849650 | 86900 | 87000 | 87000 | 86900 | 1124 |
| 424 | 20250306 | 121200 | 66656159700 | 87000 | 86950 | 87050 | 86900 | 1469 |
| 425 | 20250306 | 121100 | 66528372050 | 86900 | 86950 | 87000 | 86900 | 1976 |
| 426 | 20250306 | 121000 | 66356592050 | 87000 | 86800 | 87000 | 86700 | 3207 |
| 427 | 20250306 | 120900 | 66078087000 | 86800 | 87000 | 87050 | 86800 | 7191 |
| 428 | 20250306 | 120800 | 65453158650 | 87050 | 87100 | 87100 | 87000 | 1975 |
| 429 | 20250306 | 120700 | 65281252800 | 87100 | 87200 | 87200 | 87100 | 2282 |
| 430 | 20250306 | 120600 | 65082415000 | 87200 | 87200 | 87300 | 87100 | 1503 |
| 431 | 20250306 | 120500 | 64951344750 | 87200 | 87100 | 87200 | 87000 | 1099 |
| 432 | 20250306 | 120400 | 64855586800 | 87100 | 87100 | 87200 | 87000 | 3536 |
| 433 | 20250306 | 120300 | 64547597050 | 87100 | 86900 | 87100 | 86700 | 6567 |
| 434 | 20250306 | 120200 | 63977264350 | 86800 | 86800 | 87000 | 86800 | 4892 |
| 435 | 20250306 | 120100 | 63552351750 | 86900 | 87600 | 87600 | 86900 | 32978 |
| 436 | 20250306 | 120000 | 60675319200 | 87600 | 87500 | 87600 | 87500 | 1317 |
| 437 | 20250306 | 115900 | 60560059050 | 87500 | 87700 | 87750 | 87500 | 6240 |
| 438 | 20250306 | 115800 | 60013481650 | 87700 | 87800 | 87800 | 87600 | 1379 |
| 439 | 20250306 | 115700 | 59892544100 | 87750 | 87700 | 87800 | 87600 | 2144 |
| 440 | 20250306 | 115600 | 59704529850 | 87600 | 87700 | 87700 | 87600 | 1608 |
| 441 | 20250306 | 115500 | 59563535400 | 87700 | 87500 | 87700 | 87500 | 1944 |
| 442 | 20250306 | 115400 | 59393257550 | 87600 | 87600 | 87600 | 87500 | 1544 |
| 443 | 20250306 | 115300 | 59258079500 | 87600 | 87600 | 87700 | 87500 | 8209 |
| 444 | 20250306 | 115200 | 58539067500 | 87600 | 87700 | 87700 | 87600 | 1667 |
| 445 | 20250306 | 115100 | 58392974350 | 87700 | 87800 | 87900 | 87600 | 2357 |
| 446 | 20250306 | 115000 | 58186314400 | 88000 | 87800 | 88000 | 87600 | 8002 |
| 447 | 20250306 | 114900 | 57484265250 | 87800 | 87900 | 87900 | 87700 | 4581 |
| 448 | 20250306 | 114800 | 57082051850 | 87900 | 87900 | 87900 | 87800 | 727 |
| 449 | 20250306 | 114700 | 57018203600 | 87900 | 88000 | 88000 | 87800 | 1226 |
| 450 | 20250306 | 114600 | 56910464200 | 88000 | 88000 | 88000 | 87900 | 928 |
| 451 | 20250306 | 114500 | 56828888900 | 87900 | 88000 | 88000 | 87800 | 1975 |
| 452 | 20250306 | 114400 | 56655272600 | 88000 | 88100 | 88200 | 87900 | 3114 |
| 453 | 20250306 | 114300 | 56381151000 | 88100 | 88100 | 88200 | 88000 | 1023 |
| 454 | 20250306 | 114200 | 56291029900 | 88100 | 88000 | 88100 | 88000 | 766 |
| 455 | 20250306 | 114100 | 56223565650 | 88000 | 88000 | 88100 | 87900 | 1713 |
| 456 | 20250306 | 114000 | 56072823250 | 87900 | 88000 | 88000 | 87900 | 327 |
| 457 | 20250306 | 113900 | 56044052600 | 88000 | 88000 | 88000 | 87900 | 354 |
| 458 | 20250306 | 113800 | 56012910000 | 88000 | 87900 | 88000 | 87900 | 351 |
| 459 | 20250306 | 113700 | 55982049500 | 87900 | 87900 | 88000 | 87900 | 1427 |
| 460 | 20250306 | 113600 | 55856603900 | 87900 | 87800 | 87900 | 87800 | 734 |
| 461 | 20250306 | 113500 | 55792107500 | 87900 | 87900 | 87900 | 87800 | 658 |
| 462 | 20250306 | 113400 | 55734291700 | 87900 | 87900 | 87900 | 87800 | 648 |
| 463 | 20250306 | 113300 | 55677338750 | 87800 | 87850 | 87900 | 87800 | 1137 |
| 464 | 20250306 | 113200 | 55577417750 | 87900 | 87800 | 87900 | 87700 | 1826 |
| 465 | 20250306 | 113100 | 55417096250 | 87700 | 87800 | 87900 | 87700 | 2847 |
| 466 | 20250306 | 113000 | 55167212500 | 87800 | 87800 | 87900 | 87700 | 6071 |
| 467 | 20250306 | 112900 | 54634435800 | 87900 | 88100 | 88100 | 87800 | 15859 |
| 468 | 20250306 | 112800 | 53239410200 | 88100 | 88100 | 88100 | 88000 | 3079 |
| 469 | 20250306 | 112700 | 52968321450 | 88000 | 88100 | 88100 | 88000 | 2254 |
| 470 | 20250306 | 112600 | 52769822250 | 88100 | 88200 | 88200 | 88000 | 13605 |
| 471 | 20250306 | 112500 | 51571586550 | 88200 | 88200 | 88200 | 88100 | 2309 |
| 472 | 20250306 | 112400 | 51367944000 | 88100 | 88200 | 88300 | 88100 | 8605 |
| 473 | 20250306 | 112300 | 50609053900 | 88200 | 88200 | 88300 | 88200 | 329 |
| 474 | 20250306 | 112200 | 50580023750 | 88200 | 88200 | 88300 | 88150 | 1557 |
| 475 | 20250306 | 112100 | 50442676500 | 88200 | 88200 | 88200 | 88100 | 674 |
| 476 | 20250306 | 112000 | 50383253600 | 88200 | 88200 | 88200 | 88100 | 1227 |
| 477 | 20250306 | 111900 | 50275065900 | 88200 | 88200 | 88200 | 88100 | 1199 |
| 478 | 20250306 | 111800 | 50169334700 | 88200 | 88300 | 88300 | 88100 | 6733 |
| 479 | 20250306 | 111700 | 49575648500 | 88300 | 88200 | 88300 | 88200 | 658 |
| 480 | 20250306 | 111600 | 49517570550 | 88200 | 88100 | 88200 | 88100 | 3157 |
| 481 | 20250306 | 111500 | 49239218050 | 88200 | 88200 | 88200 | 88100 | 1338 |
| 482 | 20250306 | 111400 | 49121258850 | 88200 | 88300 | 88300 | 88100 | 6962 |
| 483 | 20250306 | 111300 | 48507260250 | 88300 | 88200 | 88300 | 88200 | 1735 |
| 484 | 20250306 | 111200 | 48354209750 | 88300 | 88400 | 88400 | 88200 | 4762 |
| 485 | 20250306 | 111100 | 47933863150 | 88400 | 88300 | 88400 | 88200 | 6982 |
| 486 | 20250306 | 111000 | 47317440450 | 88300 | 88400 | 88500 | 88300 | 4610 |
| 487 | 20250306 | 110900 | 46910007050 | 88400 | 88600 | 88600 | 88400 | 9136 |
| 488 | 20250306 | 110800 | 46101597650 | 88600 | 88600 | 88600 | 88600 | 556 |
| 489 | 20250306 | 110700 | 46052336050 | 88600 | 88600 | 88600 | 88500 | 400 |
| 490 | 20250306 | 110600 | 46016904350 | 88500 | 88600 | 88600 | 88500 | 681 |
| 491 | 20250306 | 110500 | 45956603550 | 88600 | 88600 | 88600 | 88500 | 310 |
| 492 | 20250306 | 110400 | 45929153750 | 88600 | 88600 | 88700 | 88500 | 1439 |
| 493 | 20250306 | 110300 | 45801566450 | 88600 | 88600 | 88700 | 88600 | 485 |
| 494 | 20250306 | 110200 | 45758589100 | 88600 | 88600 | 88650 | 88600 | 1120 |
| 495 | 20250306 | 110100 | 45659356500 | 88600 | 88600 | 88600 | 88500 | 277 |
| 496 | 20250306 | 110000 | 45634815900 | 88500 | 88600 | 88600 | 88500 | 1181 |
| 497 | 20250306 | 105900 | 45530255600 | 88600 | 88700 | 88700 | 88500 | 2912 |
| 498 | 20250306 | 105800 | 45272257300 | 88700 | 88700 | 88700 | 88600 | 644 |
| 499 | 20250306 | 105700 | 45215144150 | 88700 | 88700 | 88700 | 88600 | 923 |
| 500 | 20250306 | 105600 | 45133287550 | 88600 | 88700 | 88700 | 88600 | 356 |
| 501 | 20250306 | 105500 | 45101737850 | 88700 | 88600 | 88700 | 88600 | 283 |
| 502 | 20250306 | 105400 | 45076662450 | 88600 | 88700 | 88700 | 88600 | 201 |
| 503 | 20250306 | 105300 | 45058842200 | 88600 | 88650 | 88700 | 88600 | 117 |
| 504 | 20250306 | 105200 | 45048472250 | 88600 | 88600 | 88600 | 88500 | 1264 |
| 505 | 20250306 | 105100 | 44936481950 | 88600 | 88500 | 88600 | 88500 | 173 |
| 506 | 20250306 | 105000 | 44921155700 | 88600 | 88600 | 88600 | 88500 | 838 |
| 507 | 20250306 | 104900 | 44846912350 | 88600 | 88600 | 88600 | 88500 | 959 |
| 508 | 20250306 | 104800 | 44761979150 | 88600 | 88500 | 88600 | 88500 | 684 |
| 509 | 20250306 | 104700 | 44701406450 | 88500 | 88400 | 88550 | 88400 | 1173 |
| 510 | 20250306 | 104600 | 44597597150 | 88500 | 88550 | 88550 | 88500 | 1658 |
| 511 | 20250306 | 104500 | 44450861750 | 88550 | 88500 | 88550 | 88500 | 892 |
| 512 | 20250306 | 104400 | 44371919200 | 88500 | 88500 | 88600 | 88500 | 643 |
| 513 | 20250306 | 104300 | 44315003300 | 88500 | 88600 | 88600 | 88500 | 913 |
| 514 | 20250306 | 104200 | 44234196400 | 88600 | 88500 | 88600 | 88500 | 562 |
| 515 | 20250306 | 104100 | 44184425600 | 88600 | 88400 | 88600 | 88400 | 2446 |
| 516 | 20250306 | 104000 | 43968123000 | 88400 | 88600 | 88600 | 88400 | 6314 |
| 517 | 20250306 | 103900 | 43409291200 | 88600 | 88600 | 88700 | 88500 | 836 |
| 518 | 20250306 | 103800 | 43335221000 | 88500 | 88600 | 88600 | 88500 | 933 |
| 519 | 20250306 | 103700 | 43252578300 | 88700 | 88500 | 88700 | 88500 | 1530 |
| 520 | 20250306 | 103600 | 43117050600 | 88600 | 88600 | 88600 | 88500 | 1074 |
| 521 | 20250306 | 103500 | 43021948700 | 88600 | 88700 | 88700 | 88500 | 668 |
| 522 | 20250306 | 103400 | 42962762450 | 88500 | 88500 | 88700 | 88500 | 1409 |
| 523 | 20250306 | 103300 | 42837947050 | 88500 | 88500 | 88600 | 88400 | 1264 |
| 524 | 20250306 | 103200 | 42726064600 | 88500 | 88500 | 88500 | 88400 | 2353 |
| 525 | 20250306 | 103100 | 42517894700 | 88500 | 88400 | 88500 | 88350 | 796 |
| 526 | 20250306 | 103000 | 42447509450 | 88400 | 88300 | 88400 | 88300 | 698 |
| 527 | 20250306 | 102900 | 42385809150 | 88300 | 88500 | 88600 | 88300 | 6043 |
| 528 | 20250306 | 102800 | 41851450150 | 88500 | 88500 | 88600 | 88400 | 728 |
| 529 | 20250306 | 102700 | 41787019850 | 88500 | 88400 | 88500 | 88400 | 909 |
| 530 | 20250306 | 102600 | 41706605150 | 88400 | 88500 | 88500 | 88400 | 792 |
| 531 | 20250306 | 102500 | 41636553050 | 88500 | 88700 | 88700 | 88400 | 12105 |
| 532 | 20250306 | 102400 | 40565049550 | 88600 | 88700 | 88800 | 88600 | 1235 |
| 533 | 20250306 | 102300 | 40455502050 | 88700 | 88600 | 88700 | 88600 | 1084 |
| 534 | 20250306 | 102200 | 40359413750 | 88700 | 88700 | 88800 | 88600 | 854 |
| 535 | 20250306 | 102100 | 40283672550 | 88800 | 88800 | 88800 | 88600 | 7123 |
| 536 | 20250306 | 102000 | 39651662250 | 88800 | 88900 | 88900 | 88800 | 497 |
| 537 | 20250306 | 101900 | 39607516050 | 88900 | 88900 | 88900 | 88700 | 2815 |
| 538 | 20250306 | 101800 | 39357443350 | 88900 | 88900 | 88900 | 88800 | 519 |
| 539 | 20250306 | 101700 | 39311349650 | 88800 | 88800 | 88900 | 88800 | 3573 |
| 540 | 20250306 | 101600 | 38994038850 | 88800 | 88900 | 88900 | 88800 | 1343 |
| 541 | 20250306 | 101500 | 38874758150 | 88900 | 89000 | 89000 | 88800 | 1833 |
| 542 | 20250306 | 101400 | 38711801650 | 89000 | 88900 | 89000 | 88900 | 1906 |
| 543 | 20250306 | 101300 | 38542351600 | 88900 | 89100 | 89100 | 88900 | 1808 |
| 544 | 20250306 | 101200 | 38381489100 | 89100 | 89200 | 89200 | 89000 | 3545 |
| 545 | 20250306 | 101100 | 38065499200 | 89200 | 89300 | 89300 | 89200 | 695 |
| 546 | 20250306 | 101000 | 38003496400 | 89300 | 89200 | 89300 | 89200 | 453 |
| 547 | 20250306 | 100900 | 37963085800 | 89200 | 89000 | 89300 | 89000 | 5860 |
| 548 | 20250306 | 100800 | 37441371250 | 89000 | 89300 | 89400 | 89000 | 2955 |
| 549 | 20250306 | 100700 | 37177918100 | 89300 | 89300 | 89400 | 89000 | 6272 |
| 550 | 20250306 | 100600 | 36618579200 | 89300 | 89500 | 89500 | 89200 | 3217 |
| 551 | 20250306 | 100500 | 36331125350 | 89400 | 89450 | 89500 | 89400 | 557 |
| 552 | 20250306 | 100400 | 36281313950 | 89500 | 89400 | 89500 | 89400 | 726 |
| 553 | 20250306 | 100300 | 36216357150 | 89400 | 89400 | 89500 | 89300 | 1701 |
| 554 | 20250306 | 100200 | 36064336350 | 89400 | 89600 | 89600 | 89300 | 1177 |
| 555 | 20250306 | 100100 | 35959059450 | 89600 | 89400 | 89600 | 89400 | 1322 |
| 556 | 20250306 | 100000 | 35840762050 | 89500 | 89600 | 89600 | 89400 | 1808 |
| 557 | 20250306 | 095900 | 35678936150 | 89500 | 89600 | 89700 | 89500 | 1722 |
| 558 | 20250306 | 095800 | 35524707000 | 89650 | 89800 | 89800 | 89600 | 2552 |
| 559 | 20250306 | 095700 | 35295842100 | 89700 | 89600 | 89800 | 89600 | 1508 |
| 560 | 20250306 | 095600 | 35160630350 | 89600 | 89500 | 89700 | 89500 | 1708 |
| 561 | 20250306 | 095500 | 35007637400 | 89400 | 89400 | 89500 | 89300 | 2587 |
| 562 | 20250306 | 095400 | 34776505100 | 89400 | 89600 | 89600 | 89300 | 3430 |
| 563 | 20250306 | 095300 | 34469526000 | 89600 | 89900 | 89900 | 89500 | 7317 |
| 564 | 20250306 | 095200 | 33814078800 | 89900 | 89900 | 90100 | 89700 | 8198 |
| 565 | 20250306 | 095100 | 33077355000 | 89900 | 90000 | 90100 | 89800 | 6436 |
| 566 | 20250306 | 095000 | 32498400600 | 90000 | 90200 | 90200 | 89900 | 3803 |
| 567 | 20250306 | 094900 | 32156000650 | 90200 | 90600 | 90700 | 90100 | 10592 |
| 568 | 20250306 | 094800 | 31199080600 | 90600 | 91000 | 91000 | 90400 | 26589 |
| 569 | 20250306 | 094700 | 28785698300 | 90900 | 90400 | 91000 | 90300 | 30675 |
| 570 | 20250306 | 094600 | 26005122300 | 90400 | 89800 | 90400 | 89700 | 19571 |
| 571 | 20250306 | 094500 | 24244284150 | 89800 | 89600 | 89900 | 89400 | 12350 |
| 572 | 20250306 | 094400 | 23135586600 | 89600 | 88700 | 89600 | 88650 | 13293 |
| 573 | 20250306 | 094300 | 21949922200 | 88700 | 88600 | 88800 | 88600 | 1583 |
| 574 | 20250306 | 094200 | 21809544300 | 88700 | 88700 | 88900 | 88500 | 9375 |
| 575 | 20250306 | 094100 | 20977203650 | 88700 | 88700 | 88800 | 88700 | 989 |
| 576 | 20250306 | 094000 | 20889433050 | 88600 | 88600 | 88700 | 88500 | 6108 |
| 577 | 20250306 | 093900 | 20348269600 | 88600 | 88500 | 88600 | 88500 | 564 |
| 578 | 20250306 | 093800 | 20298331600 | 88500 | 88700 | 88700 | 88100 | 4562 |
| 579 | 20250306 | 093700 | 19895522300 | 88700 | 88600 | 88800 | 88600 | 3287 |
| 580 | 20250306 | 093600 | 19603981000 | 88650 | 88100 | 88700 | 88100 | 6355 |
| 581 | 20250306 | 093500 | 19042712600 | 88200 | 88200 | 88200 | 88100 | 2127 |
| 582 | 20250306 | 093400 | 18855244300 | 88200 | 88200 | 88300 | 88100 | 6060 |
| 583 | 20250306 | 093300 | 18320805350 | 88200 | 88300 | 88400 | 88200 | 3234 |
| 584 | 20250306 | 093200 | 18035375050 | 88300 | 88400 | 88500 | 88300 | 2038 |
| 585 | 20250306 | 093100 | 17855229250 | 88500 | 88500 | 88600 | 88400 | 2062 |
| 586 | 20250306 | 093000 | 17672755800 | 88500 | 88600 | 88700 | 88500 | 2302 |
| 587 | 20250306 | 092900 | 17468803500 | 88600 | 88800 | 88800 | 88600 | 3125 |
| 588 | 20250306 | 092800 | 17191648700 | 88700 | 88700 | 88900 | 88700 | 2914 |
| 589 | 20250306 | 092700 | 16932843700 | 88700 | 88200 | 88800 | 88100 | 13876 |
| 590 | 20250306 | 092600 | 15704697500 | 88200 | 88200 | 88300 | 88100 | 13724 |
| 591 | 20250306 | 092500 | 14495259000 | 88200 | 88500 | 88600 | 88200 | 17162 |
| 592 | 20250306 | 092400 | 12978437550 | 88500 | 88500 | 88600 | 88500 | 2657 |
| 593 | 20250306 | 092300 | 12743154150 | 88600 | 88600 | 88700 | 88600 | 3248 |
| 594 | 20250306 | 092200 | 12455344950 | 88700 | 88600 | 88700 | 88600 | 1544 |
| 595 | 20250306 | 092100 | 12318529100 | 88600 | 88500 | 88700 | 88500 | 1653 |
| 596 | 20250306 | 092000 | 12172069400 | 88600 | 88600 | 88700 | 88500 | 5046 |
| 597 | 20250306 | 091900 | 11725300800 | 88600 | 88700 | 88700 | 88600 | 4969 |
| 598 | 20250306 | 091800 | 11285026700 | 88700 | 88700 | 88800 | 88650 | 3108 |
| 599 | 20250306 | 091700 | 11009343700 | 88700 | 88900 | 88900 | 88700 | 3185 |
| 600 | 20250306 | 091600 | 10726566200 | 88900 | 88900 | 88900 | 88800 | 1198 |
| 601 | 20250306 | 091500 | 10620165900 | 88800 | 88800 | 88900 | 88700 | 3984 |
| 602 | 20250306 | 091400 | 10266241200 | 88800 | 88800 | 88900 | 88700 | 4907 |
| 603 | 20250306 | 091300 | 9830600700 | 88800 | 88800 | 88900 | 88700 | 2182 |
| 604 | 20250306 | 091200 | 9636943500 | 88900 | 88700 | 88900 | 88600 | 3765 |
| 605 | 20250306 | 091100 | 9302813400 | 88700 | 88600 | 88900 | 88500 | 4074 |
| 606 | 20250306 | 091000 | 8941692300 | 88500 | 88800 | 88800 | 88500 | 6613 |
| 607 | 20250306 | 090900 | 8355753150 | 88800 | 88900 | 88950 | 88700 | 4325 |
| 608 | 20250306 | 090800 | 7971575750 | 88900 | 88700 | 89000 | 88700 | 4138 |
| 609 | 20250306 | 090700 | 7603826700 | 88800 | 88700 | 88900 | 88600 | 5747 |
| 610 | 20250306 | 090600 | 7094005100 | 88800 | 88800 | 88900 | 88600 | 6571 |
| 611 | 20250306 | 090500 | 6511033000 | 88700 | 88700 | 88900 | 88500 | 6659 |
| 612 | 20250306 | 090400 | 5920464750 | 88800 | 89200 | 89200 | 88500 | 14719 |
| 613 | 20250306 | 090300 | 4613941200 | 89100 | 89400 | 89400 | 89100 | 6917 |
| 614 | 20250306 | 090200 | 3996713350 | 89400 | 89300 | 89700 | 89200 | 8237 |
| 615 | 20250306 | 090100 | 3260242300 | 89200 | 89200 | 89400 | 89000 | 14937 |
| 616 | 20250306 | 090000 | 1928561600 | 89200 | 89900 | 89900 | 89100 | 21151 |