30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 3 | 20250321 | 182900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 4 | 20250321 | 182800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 5 | 20250321 | 182700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 6 | 20250321 | 182600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 7 | 20250321 | 182500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 8 | 20250321 | 182400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 9 | 20250321 | 182300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 10 | 20250321 | 182200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 11 | 20250321 | 182100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 12 | 20250321 | 182000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 13 | 20250321 | 181900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 14 | 20250321 | 181800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 15 | 20250321 | 181700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 16 | 20250321 | 181600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 17 | 20250321 | 181500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 18 | 20250321 | 181400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 19 | 20250321 | 181300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 20 | 20250321 | 181200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 21 | 20250321 | 181100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 22 | 20250321 | 181000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 23 | 20250321 | 180900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 24 | 20250321 | 180800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 25 | 20250321 | 180700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 26 | 20250321 | 180600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 27 | 20250321 | 180500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 28 | 20250321 | 180400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 29 | 20250321 | 180300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 30 | 20250321 | 180200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 31 | 20250321 | 180100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 32 | 20250321 | 180000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 33 | 20250321 | 175900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 34 | 20250321 | 175800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 35 | 20250321 | 175700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 36 | 20250321 | 175600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 37 | 20250321 | 175500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 38 | 20250321 | 175400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 39 | 20250321 | 175300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 40 | 20250321 | 175200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 41 | 20250321 | 175100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 42 | 20250321 | 175000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 43 | 20250321 | 174900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 44 | 20250321 | 174800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 45 | 20250321 | 174700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 46 | 20250321 | 174600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 47 | 20250321 | 174500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 48 | 20250321 | 174400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 49 | 20250321 | 174300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 50 | 20250321 | 174200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 51 | 20250321 | 174100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 52 | 20250321 | 174000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 53 | 20250321 | 173900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 54 | 20250321 | 173800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 55 | 20250321 | 173700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 56 | 20250321 | 173600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 57 | 20250321 | 173500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 58 | 20250321 | 173400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 59 | 20250321 | 173300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 60 | 20250321 | 173200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 61 | 20250321 | 173100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 62 | 20250321 | 173000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 63 | 20250321 | 172900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 64 | 20250321 | 172800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 65 | 20250321 | 172700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 66 | 20250321 | 172600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 67 | 20250321 | 172500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 68 | 20250321 | 172400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 69 | 20250321 | 172300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 70 | 20250321 | 172200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 71 | 20250321 | 172100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 72 | 20250321 | 172000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 73 | 20250321 | 171900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 74 | 20250321 | 171800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 75 | 20250321 | 171700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 76 | 20250321 | 171600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 77 | 20250321 | 171500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 78 | 20250321 | 171400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 79 | 20250321 | 171300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 80 | 20250321 | 171200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 81 | 20250321 | 171100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 82 | 20250321 | 171000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 83 | 20250321 | 170900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 84 | 20250321 | 170800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 85 | 20250321 | 170700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 86 | 20250321 | 170600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 87 | 20250321 | 170500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 88 | 20250321 | 170400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 89 | 20250321 | 170300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 90 | 20250321 | 170200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 91 | 20250321 | 170100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 92 | 20250321 | 170000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 93 | 20250321 | 165900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 94 | 20250321 | 165800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 95 | 20250321 | 165700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 96 | 20250321 | 165600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 97 | 20250321 | 165500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 98 | 20250321 | 165400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 99 | 20250321 | 165300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 100 | 20250321 | 165200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 101 | 20250321 | 165100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 102 | 20250321 | 165000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 103 | 20250321 | 164900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 104 | 20250321 | 164800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 105 | 20250321 | 164700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 106 | 20250321 | 164600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 107 | 20250321 | 164500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 108 | 20250321 | 164400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 109 | 20250321 | 164300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 110 | 20250321 | 164200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 111 | 20250321 | 164100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 112 | 20250321 | 164000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 113 | 20250321 | 163900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 114 | 20250321 | 163800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 115 | 20250321 | 163700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 116 | 20250321 | 163600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 117 | 20250321 | 163500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 118 | 20250321 | 163400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 119 | 20250321 | 163300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 120 | 20250321 | 163200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 121 | 20250321 | 163100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 122 | 20250321 | 163000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 123 | 20250321 | 162900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 124 | 20250321 | 162800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 125 | 20250321 | 162700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 126 | 20250321 | 162600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 127 | 20250321 | 162500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 128 | 20250321 | 162400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 129 | 20250321 | 162300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 130 | 20250321 | 162200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 131 | 20250321 | 162100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 132 | 20250321 | 162000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 133 | 20250321 | 161900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 134 | 20250321 | 161800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 135 | 20250321 | 161700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 136 | 20250321 | 161600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 137 | 20250321 | 161500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 138 | 20250321 | 161400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 139 | 20250321 | 161300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 140 | 20250321 | 161200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 141 | 20250321 | 161100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 142 | 20250321 | 161000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 143 | 20250321 | 160900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 144 | 20250321 | 160800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 145 | 20250321 | 160700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 146 | 20250321 | 160600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 147 | 20250321 | 160500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 148 | 20250321 | 160400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 149 | 20250321 | 160300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 150 | 20250321 | 160200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 151 | 20250321 | 160100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 152 | 20250321 | 160000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 16259 |
| 153 | 20250321 | 155900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 154 | 20250321 | 155800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 155 | 20250321 | 155700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 156 | 20250321 | 155600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 157 | 20250321 | 155500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 158 | 20250321 | 155400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 159 | 20250321 | 155300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 160 | 20250321 | 155200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 161 | 20250321 | 155100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 162 | 20250321 | 155000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 163 | 20250321 | 154900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 164 | 20250321 | 154800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 165 | 20250321 | 154700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 166 | 20250321 | 154600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 167 | 20250321 | 154500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 168 | 20250321 | 154400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 169 | 20250321 | 154300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 170 | 20250321 | 154200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 171 | 20250321 | 154100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 172 | 20250321 | 154000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 173 | 20250321 | 153900 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 174 | 20250321 | 153800 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 175 | 20250321 | 153700 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 176 | 20250321 | 153600 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 177 | 20250321 | 153500 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 178 | 20250321 | 153400 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 179 | 20250321 | 153300 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 180 | 20250321 | 153200 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 181 | 20250321 | 153100 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 0 |
| 182 | 20250321 | 153000 | 9884416950 | 87400 | 87400 | 87400 | 87400 | 32518 |
| 183 | 20250321 | 152900 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 184 | 20250321 | 152800 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 185 | 20250321 | 152700 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 186 | 20250321 | 152600 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 187 | 20250321 | 152500 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 188 | 20250321 | 152400 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 189 | 20250321 | 152300 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 190 | 20250321 | 152200 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 191 | 20250321 | 152100 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 192 | 20250321 | 152000 | 8463380350 | 88200 | 88200 | 88200 | 88200 | 0 |
| 193 | 20250321 | 151900 | 8463380350 | 88200 | 87700 | 88200 | 87600 | 188 |
| 194 | 20250321 | 151800 | 8446850650 | 88000 | 87700 | 88100 | 87600 | 288 |
| 195 | 20250321 | 151700 | 8421534850 | 87600 | 87900 | 88000 | 87600 | 86 |
| 196 | 20250321 | 151600 | 8413993350 | 87800 | 88000 | 88100 | 87600 | 63 |
| 197 | 20250321 | 151500 | 8408461350 | 88000 | 87900 | 88000 | 87500 | 709 |
| 198 | 20250321 | 151400 | 8346165050 | 87600 | 87600 | 87900 | 87500 | 227 |
| 199 | 20250321 | 151300 | 8326291750 | 87900 | 87500 | 87900 | 87400 | 216 |
| 200 | 20250321 | 151200 | 8307383050 | 87400 | 87900 | 88000 | 87300 | 186 |
| 201 | 20250321 | 151100 | 8291102250 | 88000 | 87900 | 88000 | 87400 | 303 |
| 202 | 20250321 | 151000 | 8264508350 | 87800 | 87800 | 88000 | 87300 | 296 |
| 203 | 20250321 | 150900 | 8238575150 | 87800 | 88000 | 88000 | 87600 | 606 |
| 204 | 20250321 | 150800 | 8185353950 | 87600 | 88000 | 88000 | 87500 | 113 |
| 205 | 20250321 | 150700 | 8175454150 | 88000 | 88000 | 88000 | 87600 | 137 |
| 206 | 20250321 | 150600 | 8163444850 | 87600 | 87800 | 88100 | 87600 | 249 |
| 207 | 20250321 | 150500 | 8141587050 | 87700 | 87900 | 88100 | 87700 | 256 |
| 208 | 20250321 | 150400 | 8119089250 | 87700 | 87700 | 88100 | 87700 | 163 |
| 209 | 20250321 | 150300 | 8104792850 | 87700 | 87700 | 88100 | 87700 | 194 |
| 210 | 20250321 | 150200 | 8087742550 | 87700 | 88000 | 88100 | 87700 | 208 |
| 211 | 20250321 | 150100 | 8069450250 | 87800 | 88000 | 88100 | 87800 | 139 |
| 212 | 20250321 | 150000 | 8057227050 | 88000 | 88000 | 88100 | 87800 | 149 |
| 213 | 20250321 | 145900 | 8044126700 | 87800 | 88150 | 88200 | 87800 | 245 |
| 214 | 20250321 | 145800 | 8022566200 | 88150 | 88100 | 88200 | 88100 | 55 |
| 215 | 20250321 | 145700 | 8017719850 | 88100 | 88000 | 88200 | 87900 | 224 |
| 216 | 20250321 | 145600 | 7997994700 | 88000 | 88100 | 88200 | 87900 | 154 |
| 217 | 20250321 | 145500 | 7984445000 | 88200 | 87950 | 88200 | 87800 | 219 |
| 218 | 20250321 | 145400 | 7965177950 | 87800 | 88050 | 88200 | 87800 | 273 |
| 219 | 20250321 | 145300 | 7941167500 | 88050 | 88000 | 88100 | 87800 | 63 |
| 220 | 20250321 | 145200 | 7935623150 | 88100 | 88050 | 88100 | 87800 | 213 |
| 221 | 20250321 | 145100 | 7916883200 | 88050 | 88200 | 88200 | 88000 | 88 |
| 222 | 20250321 | 145000 | 7909126050 | 87800 | 88100 | 88100 | 87800 | 176 |
| 223 | 20250321 | 144900 | 7893650350 | 88100 | 87900 | 88200 | 87800 | 349 |
| 224 | 20250321 | 144800 | 7862906750 | 88100 | 88050 | 88200 | 87900 | 222 |
| 225 | 20250321 | 144700 | 7843367000 | 88050 | 88000 | 88200 | 87900 | 87 |
| 226 | 20250321 | 144600 | 7835708550 | 88000 | 88300 | 88400 | 87800 | 364 |
| 227 | 20250321 | 144500 | 7803658050 | 88350 | 88250 | 88400 | 88250 | 275 |
| 228 | 20250321 | 144400 | 7779373150 | 88300 | 88200 | 88300 | 88200 | 96 |
| 229 | 20250321 | 144300 | 7770904600 | 88300 | 88100 | 88300 | 88100 | 92 |
| 230 | 20250321 | 144200 | 7762790550 | 88200 | 88200 | 88300 | 88100 | 154 |
| 231 | 20250321 | 144100 | 7749202550 | 88000 | 88000 | 88200 | 87900 | 900 |
| 232 | 20250321 | 144000 | 7669942650 | 88000 | 87900 | 88100 | 87700 | 1348 |
| 233 | 20250321 | 143900 | 7551397250 | 87900 | 87850 | 88000 | 87850 | 133 |
| 234 | 20250321 | 143800 | 7539703700 | 87900 | 87900 | 87900 | 87800 | 106 |
| 235 | 20250321 | 143700 | 7530395250 | 87800 | 87900 | 88000 | 87700 | 178 |
| 236 | 20250321 | 143600 | 7514759950 | 87700 | 87900 | 88100 | 87700 | 1120 |
| 237 | 20250321 | 143500 | 7416196350 | 87900 | 88000 | 88100 | 87800 | 192 |
| 238 | 20250321 | 143400 | 7399303150 | 88050 | 88050 | 88100 | 88000 | 239 |
| 239 | 20250321 | 143300 | 7378266700 | 88100 | 88000 | 88200 | 88000 | 188 |
| 240 | 20250321 | 143200 | 7361705950 | 88100 | 88100 | 88100 | 88000 | 148 |
| 241 | 20250321 | 143100 | 7348678050 | 88100 | 88100 | 88100 | 88000 | 70 |
| 242 | 20250321 | 143000 | 7342513800 | 88100 | 88050 | 88200 | 88000 | 269 |
| 243 | 20250321 | 142900 | 7318812700 | 88050 | 87950 | 88100 | 87800 | 813 |
| 244 | 20250321 | 142800 | 7247276400 | 88000 | 88000 | 88000 | 87850 | 218 |
| 245 | 20250321 | 142700 | 7228095950 | 88100 | 87900 | 88200 | 87900 | 142 |
| 246 | 20250321 | 142600 | 7215587350 | 88100 | 87800 | 88200 | 87800 | 1252 |
| 247 | 20250321 | 142500 | 7105326750 | 87800 | 88000 | 88000 | 87650 | 839 |
| 248 | 20250321 | 142400 | 7031668200 | 88000 | 88200 | 88500 | 88000 | 2309 |
| 249 | 20250321 | 142300 | 6827794800 | 88100 | 88100 | 88300 | 88000 | 887 |
| 250 | 20250321 | 142200 | 6749540950 | 88300 | 88250 | 88300 | 88000 | 378 |
| 251 | 20250321 | 142100 | 6716228550 | 88250 | 88350 | 88400 | 88200 | 141 |
| 252 | 20250321 | 142000 | 6703772700 | 88300 | 88300 | 88400 | 88300 | 89 |
| 253 | 20250321 | 141900 | 6695912600 | 88350 | 88350 | 88350 | 88300 | 28 |
| 254 | 20250321 | 141800 | 6693439350 | 88400 | 88300 | 88400 | 88300 | 139 |
| 255 | 20250321 | 141700 | 6681157550 | 88400 | 88350 | 88400 | 88300 | 58 |
| 256 | 20250321 | 141600 | 6676031250 | 88350 | 88300 | 88400 | 88300 | 74 |
| 257 | 20250321 | 141500 | 6669495050 | 88350 | 88400 | 88500 | 88300 | 96 |
| 258 | 20250321 | 141400 | 6661003250 | 88400 | 88450 | 88500 | 88400 | 148 |
| 259 | 20250321 | 141300 | 6647909150 | 88450 | 88800 | 88800 | 88450 | 659 |
| 260 | 20250321 | 141200 | 6589470400 | 88800 | 88600 | 88800 | 88450 | 726 |
| 261 | 20250321 | 141100 | 6525101300 | 88500 | 88300 | 88500 | 88150 | 338 |
| 262 | 20250321 | 141000 | 6495223100 | 88200 | 88300 | 88300 | 88100 | 48 |
| 263 | 20250321 | 140900 | 6490988650 | 88300 | 88050 | 88300 | 88000 | 691 |
| 264 | 20250321 | 140800 | 6430096000 | 88050 | 88100 | 88100 | 88000 | 15 |
| 265 | 20250321 | 140700 | 6428775450 | 88100 | 88200 | 88200 | 88000 | 155 |
| 266 | 20250321 | 140600 | 6415120150 | 88200 | 88200 | 88300 | 88150 | 169 |
| 267 | 20250321 | 140500 | 6400214150 | 88250 | 88250 | 88300 | 88200 | 104 |
| 268 | 20250321 | 140400 | 6391040500 | 88300 | 88300 | 88350 | 88300 | 24 |
| 269 | 20250321 | 140300 | 6388921250 | 88300 | 88350 | 88500 | 88200 | 129 |
| 270 | 20250321 | 140200 | 6377524900 | 88400 | 88300 | 88400 | 88250 | 68 |
| 271 | 20250321 | 140100 | 6371519550 | 88300 | 88500 | 88500 | 88300 | 112 |
| 272 | 20250321 | 140000 | 6361618250 | 88400 | 88400 | 88500 | 88400 | 106 |
| 273 | 20250321 | 135900 | 6352243150 | 88400 | 88400 | 88500 | 88400 | 124 |
| 274 | 20250321 | 135800 | 6341276300 | 88450 | 88600 | 88600 | 88400 | 55 |
| 275 | 20250321 | 135700 | 6336410050 | 88700 | 88600 | 88700 | 88400 | 351 |
| 276 | 20250321 | 135600 | 6305323150 | 88500 | 88600 | 88600 | 88500 | 52 |
| 277 | 20250321 | 135500 | 6300717350 | 88700 | 88400 | 88700 | 88400 | 177 |
| 278 | 20250321 | 135400 | 6285054200 | 88450 | 88450 | 88600 | 88400 | 129 |
| 279 | 20250321 | 135300 | 6273636650 | 88400 | 88450 | 88500 | 88400 | 62 |
| 280 | 20250321 | 135200 | 6268154700 | 88500 | 88450 | 88500 | 88450 | 71 |
| 281 | 20250321 | 135100 | 6261871800 | 88500 | 88250 | 88500 | 88250 | 216 |
| 282 | 20250321 | 135000 | 6242783700 | 88200 | 88250 | 88300 | 88200 | 49 |
| 283 | 20250321 | 134900 | 6238460800 | 88200 | 88250 | 88250 | 88200 | 17 |
| 284 | 20250321 | 134800 | 6236961150 | 88250 | 88250 | 88300 | 88200 | 85 |
| 285 | 20250321 | 134700 | 6229462650 | 88250 | 88350 | 88350 | 88200 | 55 |
| 286 | 20250321 | 134600 | 6224607150 | 88300 | 88500 | 88500 | 88300 | 154 |
| 287 | 20250321 | 134500 | 6210994950 | 88200 | 88350 | 88400 | 88200 | 207 |
| 288 | 20250321 | 134400 | 6192707700 | 88300 | 88350 | 88400 | 88300 | 98 |
| 289 | 20250321 | 134300 | 6184053250 | 88350 | 88400 | 88400 | 88300 | 112 |
| 290 | 20250321 | 134200 | 6174153400 | 88450 | 88400 | 88450 | 88350 | 95 |
| 291 | 20250321 | 134100 | 6165755800 | 88400 | 88200 | 88400 | 88200 | 100 |
| 292 | 20250321 | 134000 | 6156931050 | 88200 | 88400 | 88400 | 88200 | 192 |
| 293 | 20250321 | 133900 | 6139979150 | 88300 | 88400 | 88400 | 88300 | 57 |
| 294 | 20250321 | 133800 | 6134945050 | 88400 | 88400 | 88500 | 88300 | 169 |
| 295 | 20250321 | 133700 | 6120020950 | 88300 | 88350 | 88500 | 88300 | 102 |
| 296 | 20250321 | 133600 | 6111009800 | 88400 | 88550 | 88550 | 88400 | 75 |
| 297 | 20250321 | 133500 | 6104373250 | 88500 | 88550 | 88550 | 88500 | 27 |
| 298 | 20250321 | 133400 | 6101983200 | 88500 | 88600 | 88650 | 88500 | 56 |
| 299 | 20250321 | 133300 | 6097022350 | 88650 | 88700 | 88800 | 88650 | 180 |
| 300 | 20250321 | 133200 | 6081055700 | 88700 | 88900 | 88900 | 88700 | 173 |
| 301 | 20250321 | 133100 | 6065691450 | 88900 | 88550 | 89000 | 88550 | 644 |
| 302 | 20250321 | 133000 | 6008518400 | 88550 | 88550 | 88550 | 88500 | 14 |
| 303 | 20250321 | 132900 | 6007278950 | 88500 | 88600 | 88600 | 88500 | 69 |
| 304 | 20250321 | 132800 | 6001171750 | 88500 | 88400 | 88500 | 88400 | 182 |
| 305 | 20250321 | 132700 | 5985073450 | 88450 | 88400 | 88450 | 88400 | 5 |
| 306 | 20250321 | 132600 | 5984631250 | 88500 | 88400 | 88500 | 88400 | 92 |
| 307 | 20250321 | 132500 | 5976497650 | 88400 | 88400 | 88500 | 88400 | 31 |
| 308 | 20250321 | 132400 | 5973756300 | 88500 | 88500 | 88600 | 88500 | 614 |
| 309 | 20250321 | 132300 | 5919374550 | 88500 | 88550 | 88550 | 88500 | 75 |
| 310 | 20250321 | 132200 | 5912736100 | 88500 | 88600 | 88700 | 88500 | 187 |
| 311 | 20250321 | 132100 | 5896167100 | 88600 | 88700 | 88700 | 88600 | 98 |
| 312 | 20250321 | 132000 | 5887481900 | 88700 | 88700 | 88700 | 88600 | 37 |
| 313 | 20250321 | 131900 | 5884202050 | 88600 | 88400 | 88600 | 88400 | 439 |
| 314 | 20250321 | 131800 | 5845346100 | 88400 | 88600 | 88650 | 88400 | 215 |
| 315 | 20250321 | 131700 | 5826302450 | 88700 | 88700 | 88700 | 88700 | 1 |
| 316 | 20250321 | 131600 | 5826213750 | 88700 | 88700 | 88700 | 88600 | 432 |
| 317 | 20250321 | 131500 | 5787908150 | 88700 | 88800 | 88900 | 88700 | 131 |
| 318 | 20250321 | 131400 | 5776279550 | 88800 | 88800 | 88900 | 88800 | 27 |
| 319 | 20250321 | 131300 | 5773879950 | 88700 | 88400 | 88800 | 88400 | 447 |
| 320 | 20250321 | 131200 | 5734266000 | 88500 | 88300 | 88500 | 88300 | 137 |
| 321 | 20250321 | 131100 | 5722155800 | 88300 | 88200 | 88400 | 88200 | 126 |
| 322 | 20250321 | 131000 | 5711030600 | 88250 | 88400 | 88400 | 88250 | 36 |
| 323 | 20250321 | 130900 | 5707850850 | 88400 | 88550 | 88550 | 88350 | 374 |
| 324 | 20250321 | 130800 | 5674774000 | 88550 | 88600 | 88600 | 88500 | 499 |
| 325 | 20250321 | 130700 | 5630577750 | 88700 | 88700 | 88700 | 88600 | 102 |
| 326 | 20250321 | 130600 | 5621537850 | 88700 | 88700 | 88750 | 88650 | 117 |
| 327 | 20250321 | 130500 | 5611160550 | 88700 | 88800 | 88900 | 88700 | 74 |
| 328 | 20250321 | 130400 | 5604592850 | 88800 | 88800 | 88800 | 88700 | 89 |
| 329 | 20250321 | 130300 | 5596694350 | 88800 | 88900 | 88900 | 88700 | 43 |
| 330 | 20250321 | 130200 | 5592875000 | 88900 | 88750 | 88900 | 88700 | 68 |
| 331 | 20250321 | 130100 | 5586838300 | 88700 | 88800 | 88800 | 88700 | 325 |
| 332 | 20250321 | 130000 | 5557983050 | 88850 | 88800 | 88900 | 88800 | 74 |
| 333 | 20250321 | 125900 | 5551411100 | 88800 | 88800 | 88800 | 88700 | 55 |
| 334 | 20250321 | 125800 | 5546528450 | 88800 | 88800 | 88900 | 88750 | 111 |
| 335 | 20250321 | 125700 | 5536670950 | 88850 | 89000 | 89100 | 88800 | 83 |
| 336 | 20250321 | 125600 | 5529292400 | 89000 | 88800 | 89000 | 88700 | 249 |
| 337 | 20250321 | 125500 | 5507161750 | 88800 | 88800 | 88800 | 88800 | 9 |
| 338 | 20250321 | 125400 | 5506362550 | 88900 | 88800 | 88900 | 88750 | 132 |
| 339 | 20250321 | 125300 | 5494634250 | 88700 | 88800 | 88900 | 88650 | 289 |
| 340 | 20250321 | 125200 | 5468966750 | 89000 | 89100 | 89200 | 88900 | 473 |
| 341 | 20250321 | 125100 | 5426867200 | 89150 | 89100 | 89200 | 89100 | 51 |
| 342 | 20250321 | 125000 | 5422322700 | 89150 | 89000 | 89200 | 89000 | 60 |
| 343 | 20250321 | 124900 | 5416975900 | 89200 | 89200 | 89300 | 89100 | 339 |
| 344 | 20250321 | 124800 | 5386750000 | 89200 | 89400 | 89400 | 89150 | 253 |
| 345 | 20250321 | 124700 | 5364163350 | 89400 | 89100 | 89400 | 89100 | 273 |
| 346 | 20250321 | 124600 | 5339793450 | 89200 | 89100 | 89200 | 89000 | 302 |
| 347 | 20250321 | 124500 | 5312880250 | 89100 | 89050 | 89100 | 89000 | 380 |
| 348 | 20250321 | 124400 | 5279040300 | 89100 | 89150 | 89200 | 89100 | 119 |
| 349 | 20250321 | 124300 | 5268436350 | 89150 | 89200 | 89200 | 89100 | 180 |
| 350 | 20250321 | 124200 | 5252394050 | 89100 | 89200 | 89300 | 89000 | 336 |
| 351 | 20250321 | 124100 | 5222409300 | 89200 | 89200 | 89300 | 89150 | 202 |
| 352 | 20250321 | 124000 | 5204386200 | 89200 | 89000 | 89300 | 89000 | 592 |
| 353 | 20250321 | 123900 | 5151596850 | 89000 | 89000 | 89100 | 88950 | 99 |
| 354 | 20250321 | 123800 | 5142785500 | 89100 | 89000 | 89100 | 88900 | 247 |
| 355 | 20250321 | 123700 | 5120793800 | 89000 | 89300 | 89300 | 89000 | 326 |
| 356 | 20250321 | 123600 | 5091707500 | 89300 | 89100 | 89400 | 89100 | 640 |
| 357 | 20250321 | 123500 | 5034540450 | 89200 | 89050 | 89400 | 88900 | 1124 |
| 358 | 20250321 | 123400 | 4934282000 | 88900 | 88300 | 89200 | 88300 | 919 |
| 359 | 20250321 | 123300 | 4852738100 | 88400 | 88500 | 88500 | 88300 | 57 |
| 360 | 20250321 | 123200 | 4847699300 | 88400 | 88500 | 88500 | 88350 | 97 |
| 361 | 20250321 | 123100 | 4839121150 | 88550 | 88800 | 88850 | 88550 | 224 |
| 362 | 20250321 | 123000 | 4819246850 | 88900 | 88900 | 89100 | 88900 | 417 |
| 363 | 20250321 | 122900 | 4782144600 | 88700 | 88300 | 89000 | 88300 | 1525 |
| 364 | 20250321 | 122800 | 4646808600 | 88500 | 88050 | 88600 | 88050 | 668 |
| 365 | 20250321 | 122700 | 4587757100 | 88050 | 88100 | 88200 | 88050 | 208 |
| 366 | 20250321 | 122600 | 4569422000 | 88100 | 88100 | 88200 | 88000 | 625 |
| 367 | 20250321 | 122500 | 4514366800 | 88100 | 88200 | 88300 | 88050 | 436 |
| 368 | 20250321 | 122400 | 4475903800 | 88200 | 87950 | 88300 | 87950 | 755 |
| 369 | 20250321 | 122300 | 4409333900 | 87900 | 87900 | 88100 | 87600 | 664 |
| 370 | 20250321 | 122200 | 4350919000 | 87800 | 87600 | 87900 | 87600 | 513 |
| 371 | 20250321 | 122100 | 4305909550 | 87500 | 87300 | 87500 | 87200 | 188 |
| 372 | 20250321 | 122000 | 4289478050 | 87300 | 87300 | 87350 | 87300 | 79 |
| 373 | 20250321 | 121900 | 4282580950 | 87300 | 87300 | 87400 | 87250 | 32 |
| 374 | 20250321 | 121800 | 4279787400 | 87300 | 87200 | 87300 | 87000 | 194 |
| 375 | 20250321 | 121700 | 4262874300 | 87300 | 87300 | 87300 | 87100 | 140 |
| 376 | 20250321 | 121600 | 4250664450 | 87300 | 87200 | 87400 | 87100 | 137 |
| 377 | 20250321 | 121500 | 4238700550 | 87250 | 87250 | 87300 | 87050 | 73 |
| 378 | 20250321 | 121400 | 4232331900 | 87200 | 87400 | 87400 | 87200 | 38 |
| 379 | 20250321 | 121300 | 4229012900 | 87500 | 87500 | 87500 | 87400 | 142 |
| 380 | 20250321 | 121200 | 4216594200 | 87500 | 87450 | 87500 | 87400 | 212 |
| 381 | 20250321 | 121100 | 4198055400 | 87400 | 87500 | 87700 | 87400 | 620 |
| 382 | 20250321 | 121000 | 4143715600 | 87500 | 87350 | 87500 | 87300 | 678 |
| 383 | 20250321 | 120900 | 4084402150 | 87350 | 87350 | 87400 | 87300 | 65 |
| 384 | 20250321 | 120800 | 4078724300 | 87300 | 87400 | 87400 | 87300 | 131 |
| 385 | 20250321 | 120700 | 4067275950 | 87500 | 87400 | 87500 | 87300 | 268 |
| 386 | 20250321 | 120600 | 4043848150 | 87400 | 87200 | 87400 | 87200 | 158 |
| 387 | 20250321 | 120500 | 4030058200 | 87200 | 87100 | 87200 | 87100 | 106 |
| 388 | 20250321 | 120400 | 4020819100 | 87100 | 87000 | 87100 | 86850 | 84 |
| 389 | 20250321 | 120300 | 4013514000 | 86900 | 86700 | 87100 | 86700 | 83 |
| 390 | 20250321 | 120200 | 4006296000 | 87100 | 86900 | 87100 | 86700 | 633 |
| 391 | 20250321 | 120100 | 3951221300 | 86900 | 86900 | 87100 | 86700 | 81 |
| 392 | 20250321 | 120000 | 3944188500 | 86800 | 86400 | 87000 | 86350 | 671 |
| 393 | 20250321 | 115900 | 3886006700 | 86400 | 86400 | 86600 | 86300 | 132 |
| 394 | 20250321 | 115800 | 3874600050 | 86400 | 86500 | 86500 | 86300 | 234 |
| 395 | 20250321 | 115700 | 3854384450 | 86600 | 86400 | 86600 | 86400 | 134 |
| 396 | 20250321 | 115600 | 3842802700 | 86400 | 86500 | 86600 | 86400 | 237 |
| 397 | 20250321 | 115500 | 3822303300 | 86500 | 86500 | 86600 | 86500 | 107 |
| 398 | 20250321 | 115400 | 3813045800 | 86550 | 86500 | 86600 | 86350 | 440 |
| 399 | 20250321 | 115300 | 3774961500 | 86500 | 86450 | 86600 | 86450 | 142 |
| 400 | 20250321 | 115200 | 3762678650 | 86400 | 86400 | 86600 | 86400 | 445 |
| 401 | 20250321 | 115100 | 3724179900 | 86500 | 86400 | 86500 | 86300 | 171 |
| 402 | 20250321 | 115000 | 3709409800 | 86400 | 86450 | 86500 | 86350 | 317 |
| 403 | 20250321 | 114900 | 3682009900 | 86400 | 86200 | 86500 | 86200 | 226 |
| 404 | 20250321 | 114800 | 3662487800 | 86200 | 86200 | 86400 | 86200 | 287 |
| 405 | 20250321 | 114700 | 3637713400 | 86300 | 86200 | 86400 | 86200 | 346 |
| 406 | 20250321 | 114600 | 3607845600 | 86300 | 86200 | 86400 | 86200 | 101 |
| 407 | 20250321 | 114500 | 3599135600 | 86200 | 86300 | 86400 | 86200 | 311 |
| 408 | 20250321 | 114400 | 3572299750 | 86250 | 86200 | 86300 | 86100 | 159 |
| 409 | 20250321 | 114300 | 3558593200 | 86200 | 86200 | 86300 | 86200 | 194 |
| 410 | 20250321 | 114200 | 3541868450 | 86200 | 86300 | 86400 | 86100 | 236 |
| 411 | 20250321 | 114100 | 3521517600 | 86300 | 86200 | 86400 | 86200 | 211 |
| 412 | 20250321 | 114000 | 3503309750 | 86200 | 86200 | 86300 | 86200 | 150 |
| 413 | 20250321 | 113900 | 3490378500 | 86200 | 86400 | 86400 | 86200 | 291 |
| 414 | 20250321 | 113800 | 3465260550 | 86300 | 86200 | 86400 | 86100 | 340 |
| 415 | 20250321 | 113700 | 3435939500 | 86200 | 86300 | 86400 | 86200 | 166 |
| 416 | 20250321 | 113600 | 3421621850 | 86300 | 86200 | 86400 | 86100 | 220 |
| 417 | 20250321 | 113500 | 3402653000 | 86300 | 86200 | 86300 | 86100 | 279 |
| 418 | 20250321 | 113400 | 3378602050 | 86100 | 86100 | 86200 | 86000 | 285 |
| 419 | 20250321 | 113300 | 3354065250 | 86150 | 86150 | 86150 | 86050 | 184 |
| 420 | 20250321 | 113200 | 3338223200 | 86200 | 86250 | 86250 | 86100 | 265 |
| 421 | 20250321 | 113100 | 3315382800 | 86200 | 86200 | 86250 | 86000 | 207 |
| 422 | 20250321 | 113000 | 3297553000 | 86100 | 86200 | 86300 | 86100 | 148 |
| 423 | 20250321 | 112900 | 3284797500 | 86200 | 86100 | 86200 | 86000 | 242 |
| 424 | 20250321 | 112800 | 3263965400 | 86200 | 86100 | 86200 | 86000 | 272 |
| 425 | 20250321 | 112700 | 3240548200 | 86200 | 86100 | 86200 | 86050 | 250 |
| 426 | 20250321 | 112600 | 3219017950 | 86100 | 86100 | 86200 | 86100 | 113 |
| 427 | 20250321 | 112500 | 3209286750 | 86200 | 86200 | 86200 | 86000 | 334 |
| 428 | 20250321 | 112400 | 3180517100 | 86000 | 86000 | 86300 | 86000 | 198 |
| 429 | 20250321 | 112300 | 3163472500 | 86000 | 86100 | 86300 | 86000 | 381 |
| 430 | 20250321 | 112200 | 3130649250 | 86100 | 86200 | 86300 | 86100 | 196 |
| 431 | 20250321 | 112100 | 3113759650 | 86300 | 86200 | 86300 | 86100 | 161 |
| 432 | 20250321 | 112000 | 3099888350 | 86200 | 86100 | 86300 | 86100 | 226 |
| 433 | 20250321 | 111900 | 3080406200 | 86100 | 86100 | 86300 | 86100 | 246 |
| 434 | 20250321 | 111800 | 3059217250 | 86100 | 86200 | 86300 | 86100 | 228 |
| 435 | 20250321 | 111700 | 3039581500 | 86200 | 86300 | 86300 | 86100 | 542 |
| 436 | 20250321 | 111600 | 2992867800 | 86300 | 86300 | 86300 | 86200 | 224 |
| 437 | 20250321 | 111500 | 2973548550 | 86200 | 86100 | 86300 | 86000 | 191 |
| 438 | 20250321 | 111400 | 2957085850 | 86100 | 86250 | 86250 | 86050 | 137 |
| 439 | 20250321 | 111300 | 2945284100 | 86200 | 86250 | 86300 | 86150 | 218 |
| 440 | 20250321 | 111200 | 2926490700 | 86250 | 86100 | 86400 | 86050 | 196 |
| 441 | 20250321 | 111100 | 2909590100 | 86200 | 86100 | 86300 | 86100 | 179 |
| 442 | 20250321 | 111000 | 2894162250 | 86300 | 86300 | 86400 | 86000 | 274 |
| 443 | 20250321 | 110900 | 2870539350 | 86200 | 86200 | 86300 | 86100 | 275 |
| 444 | 20250321 | 110800 | 2846844800 | 86200 | 86300 | 86300 | 86150 | 206 |
| 445 | 20250321 | 110700 | 2829084700 | 86200 | 86400 | 86400 | 86200 | 201 |
| 446 | 20250321 | 110600 | 2811739900 | 86300 | 86300 | 86350 | 86250 | 194 |
| 447 | 20250321 | 110500 | 2794998150 | 86300 | 86400 | 86400 | 86300 | 117 |
| 448 | 20250321 | 110400 | 2784898400 | 86500 | 86300 | 86500 | 86250 | 283 |
| 449 | 20250321 | 110300 | 2760460700 | 86300 | 86300 | 86400 | 86200 | 250 |
| 450 | 20250321 | 110200 | 2738878250 | 86300 | 86350 | 86400 | 86200 | 221 |
| 451 | 20250321 | 110100 | 2719805150 | 86300 | 86200 | 86400 | 86200 | 391 |
| 452 | 20250321 | 110000 | 2686064950 | 86200 | 86300 | 86400 | 86200 | 221 |
| 453 | 20250321 | 105900 | 2666995600 | 86200 | 86250 | 86300 | 86200 | 278 |
| 454 | 20250321 | 105800 | 2643025150 | 86200 | 86300 | 86300 | 86200 | 175 |
| 455 | 20250321 | 105700 | 2627930050 | 86300 | 86400 | 86450 | 86300 | 94 |
| 456 | 20250321 | 105600 | 2619811450 | 86400 | 86300 | 86400 | 86200 | 281 |
| 457 | 20250321 | 105500 | 2595556850 | 86400 | 86300 | 86400 | 86200 | 147 |
| 458 | 20250321 | 105400 | 2582868350 | 86200 | 86400 | 86400 | 86200 | 254 |
| 459 | 20250321 | 105300 | 2560940500 | 86400 | 86300 | 86400 | 86200 | 200 |
| 460 | 20250321 | 105200 | 2543678600 | 86350 | 86400 | 86450 | 86350 | 133 |
| 461 | 20250321 | 105100 | 2532186900 | 86400 | 86600 | 86600 | 86400 | 285 |
| 462 | 20250321 | 105000 | 2507553250 | 86600 | 86500 | 86700 | 86400 | 796 |
| 463 | 20250321 | 104900 | 2438664950 | 86500 | 86100 | 86500 | 86100 | 441 |
| 464 | 20250321 | 104800 | 2400572450 | 86200 | 86050 | 86200 | 86000 | 431 |
| 465 | 20250321 | 104700 | 2363451750 | 86000 | 86000 | 86100 | 86000 | 199 |
| 466 | 20250321 | 104600 | 2346335400 | 86050 | 86050 | 86200 | 85950 | 241 |
| 467 | 20250321 | 104500 | 2325600550 | 86000 | 85900 | 86100 | 85900 | 112 |
| 468 | 20250321 | 104400 | 2315969550 | 86100 | 86150 | 86150 | 85900 | 194 |
| 469 | 20250321 | 104300 | 2299279300 | 86150 | 86100 | 86150 | 86100 | 218 |
| 470 | 20250321 | 104200 | 2280508300 | 86100 | 86000 | 86150 | 86000 | 183 |
| 471 | 20250321 | 104100 | 2264753450 | 86000 | 86000 | 86100 | 86000 | 252 |
| 472 | 20250321 | 104000 | 2243072900 | 86000 | 86000 | 86200 | 86000 | 233 |
| 473 | 20250321 | 103900 | 2223019400 | 86000 | 85950 | 86000 | 85900 | 307 |
| 474 | 20250321 | 103800 | 2196620050 | 85900 | 85900 | 86000 | 85900 | 219 |
| 475 | 20250321 | 103700 | 2177806300 | 85900 | 85900 | 86000 | 85900 | 177 |
| 476 | 20250321 | 103600 | 2162600750 | 85900 | 86000 | 86000 | 85900 | 155 |
| 477 | 20250321 | 103500 | 2149284100 | 85900 | 85900 | 86000 | 85850 | 343 |
| 478 | 20250321 | 103400 | 2119812750 | 85900 | 86000 | 86000 | 85900 | 211 |
| 479 | 20250321 | 103300 | 2101680200 | 86000 | 86000 | 86000 | 85900 | 164 |
| 480 | 20250321 | 103200 | 2087579800 | 86000 | 86000 | 86000 | 85900 | 243 |
| 481 | 20250321 | 103100 | 2066683500 | 85950 | 85950 | 86000 | 85900 | 180 |
| 482 | 20250321 | 103000 | 2051214750 | 86000 | 85900 | 86000 | 85800 | 243 |
| 483 | 20250321 | 102900 | 2030341100 | 85900 | 86000 | 86000 | 85900 | 121 |
| 484 | 20250321 | 102800 | 2019946550 | 86000 | 85950 | 86100 | 85800 | 272 |
| 485 | 20250321 | 102700 | 1996563550 | 85950 | 85900 | 86000 | 85900 | 158 |
| 486 | 20250321 | 102600 | 1982988950 | 85900 | 85950 | 86000 | 85900 | 212 |
| 487 | 20250321 | 102500 | 1964769450 | 85950 | 85900 | 86000 | 85900 | 324 |
| 488 | 20250321 | 102400 | 1936926850 | 86000 | 85900 | 86000 | 85900 | 178 |
| 489 | 20250321 | 102300 | 1921628500 | 85800 | 85950 | 86000 | 85800 | 870 |
| 490 | 20250321 | 102200 | 1846923350 | 85950 | 85900 | 86000 | 85900 | 233 |
| 491 | 20250321 | 102100 | 1826899950 | 85900 | 85900 | 86000 | 85900 | 199 |
| 492 | 20250321 | 102000 | 1809804900 | 85950 | 86000 | 86000 | 85900 | 261 |
| 493 | 20250321 | 101900 | 1787364500 | 86000 | 86000 | 86050 | 85900 | 247 |
| 494 | 20250321 | 101800 | 1766122600 | 85900 | 85900 | 86000 | 85900 | 293 |
| 495 | 20250321 | 101700 | 1740934550 | 85900 | 85900 | 86000 | 85900 | 315 |
| 496 | 20250321 | 101600 | 1713866550 | 85900 | 85900 | 86000 | 85900 | 258 |
| 497 | 20250321 | 101500 | 1691701600 | 85950 | 86000 | 86000 | 85900 | 206 |
| 498 | 20250321 | 101400 | 1673995350 | 86000 | 86000 | 86100 | 85900 | 328 |
| 499 | 20250321 | 101300 | 1645792450 | 86000 | 86000 | 86050 | 86000 | 148 |
| 500 | 20250321 | 101200 | 1633063800 | 86000 | 86000 | 86100 | 86000 | 240 |
| 501 | 20250321 | 101100 | 1612423250 | 86050 | 86000 | 86100 | 86000 | 99 |
| 502 | 20250321 | 101000 | 1603905300 | 86050 | 86000 | 86200 | 86000 | 252 |
| 503 | 20250321 | 100900 | 1582211450 | 86100 | 86100 | 86200 | 86000 | 209 |
| 504 | 20250321 | 100800 | 1564214700 | 86100 | 86100 | 86200 | 86000 | 171 |
| 505 | 20250321 | 100700 | 1549494750 | 86000 | 86100 | 86300 | 86000 | 230 |
| 506 | 20250321 | 100600 | 1529682350 | 86000 | 86200 | 86300 | 86000 | 1463 |
| 507 | 20250321 | 100500 | 1403803350 | 86200 | 86300 | 86400 | 86100 | 151 |
| 508 | 20250321 | 100400 | 1390788150 | 86200 | 86200 | 86300 | 86100 | 204 |
| 509 | 20250321 | 100300 | 1373200650 | 86200 | 86200 | 86300 | 86100 | 446 |
| 510 | 20250321 | 100200 | 1334753750 | 86200 | 86200 | 86300 | 86200 | 154 |
| 511 | 20250321 | 100100 | 1321477250 | 86300 | 86200 | 86300 | 86100 | 177 |
| 512 | 20250321 | 100000 | 1306226550 | 86100 | 86300 | 86300 | 86100 | 215 |
| 513 | 20250321 | 095900 | 1287705550 | 86100 | 86200 | 86300 | 86100 | 290 |
| 514 | 20250321 | 095800 | 1262709250 | 86200 | 86200 | 86300 | 86200 | 237 |
| 515 | 20250321 | 095700 | 1242277350 | 86200 | 86400 | 86400 | 86200 | 256 |
| 516 | 20250321 | 095600 | 1220164050 | 86400 | 86400 | 86500 | 86200 | 376 |
| 517 | 20250321 | 095500 | 1187684150 | 86400 | 86300 | 86500 | 86300 | 227 |
| 518 | 20250321 | 095400 | 1168080850 | 86300 | 86300 | 86400 | 86300 | 172 |
| 519 | 20250321 | 095300 | 1153237150 | 86400 | 86300 | 86400 | 86300 | 136 |
| 520 | 20250321 | 095200 | 1141493850 | 86300 | 86300 | 86300 | 86300 | 228 |
| 521 | 20250321 | 095100 | 1121817450 | 86300 | 86400 | 86400 | 86300 | 263 |
| 522 | 20250321 | 095000 | 1099117850 | 86400 | 86300 | 86500 | 86200 | 319 |
| 523 | 20250321 | 094900 | 1071582750 | 86300 | 86300 | 86400 | 86300 | 151 |
| 524 | 20250321 | 094800 | 1058551150 | 86300 | 86400 | 86400 | 86300 | 135 |
| 525 | 20250321 | 094700 | 1046892700 | 86400 | 86400 | 86400 | 86300 | 293 |
| 526 | 20250321 | 094600 | 1021582500 | 86500 | 86400 | 86600 | 86400 | 153 |
| 527 | 20250321 | 094500 | 1008349400 | 86400 | 86400 | 86500 | 86200 | 316 |
| 528 | 20250321 | 094400 | 981080100 | 86300 | 86300 | 86500 | 86300 | 204 |
| 529 | 20250321 | 094300 | 963463400 | 86300 | 86400 | 86400 | 86300 | 163 |
| 530 | 20250321 | 094200 | 949395100 | 86300 | 86300 | 86400 | 86300 | 170 |
| 531 | 20250321 | 094100 | 934722500 | 86300 | 86400 | 86500 | 86300 | 373 |
| 532 | 20250321 | 094000 | 902503700 | 86400 | 86500 | 86500 | 86400 | 232 |
| 533 | 20250321 | 093900 | 882446000 | 86500 | 86500 | 86600 | 86500 | 219 |
| 534 | 20250321 | 093800 | 863501400 | 86500 | 86700 | 86700 | 86500 | 182 |
| 535 | 20250321 | 093700 | 847748100 | 86600 | 86600 | 86700 | 86600 | 103 |
| 536 | 20250321 | 093600 | 838826900 | 86700 | 86700 | 86800 | 86600 | 470 |
| 537 | 20250321 | 093500 | 798075700 | 86700 | 86800 | 86900 | 86700 | 466 |
| 538 | 20250321 | 093400 | 757659100 | 86900 | 87000 | 87100 | 86900 | 180 |
| 539 | 20250321 | 093300 | 742010900 | 87000 | 86800 | 87000 | 86800 | 241 |
| 540 | 20250321 | 093200 | 721065500 | 86900 | 86800 | 86900 | 86800 | 187 |
| 541 | 20250321 | 093100 | 704833800 | 86800 | 86800 | 86800 | 86700 | 96 |
| 542 | 20250321 | 093000 | 696506500 | 86700 | 86800 | 86800 | 86700 | 224 |
| 543 | 20250321 | 092900 | 677074300 | 86800 | 86900 | 86900 | 86800 | 88 |
| 544 | 20250321 | 092800 | 669435700 | 86900 | 86800 | 86900 | 86700 | 44 |
| 545 | 20250321 | 092700 | 665618100 | 86800 | 86800 | 86800 | 86700 | 164 |
| 546 | 20250321 | 092600 | 651388400 | 86900 | 86700 | 86900 | 86700 | 93 |
| 547 | 20250321 | 092500 | 643318500 | 86700 | 86600 | 86700 | 86600 | 557 |
| 548 | 20250321 | 092400 | 595045600 | 86600 | 86700 | 86700 | 86600 | 130 |
| 549 | 20250321 | 092300 | 583787300 | 86600 | 86700 | 86700 | 86600 | 78 |
| 550 | 20250321 | 092200 | 577027400 | 86700 | 86800 | 86800 | 86600 | 433 |
| 551 | 20250321 | 092100 | 539514500 | 86800 | 86800 | 86800 | 86800 | 25 |
| 552 | 20250321 | 092000 | 537344500 | 86700 | 86900 | 86900 | 86700 | 137 |
| 553 | 20250321 | 091900 | 525465100 | 86800 | 86900 | 86900 | 86800 | 270 |
| 554 | 20250321 | 091800 | 502023800 | 86900 | 87000 | 87100 | 86800 | 202 |
| 555 | 20250321 | 091700 | 484476300 | 87000 | 86800 | 87100 | 86800 | 139 |
| 556 | 20250321 | 091600 | 472402100 | 86900 | 86900 | 86900 | 86800 | 193 |
| 557 | 20250321 | 091500 | 455647600 | 86900 | 86900 | 87100 | 86900 | 166 |
| 558 | 20250321 | 091400 | 441215500 | 87100 | 87300 | 87400 | 87000 | 413 |
| 559 | 20250321 | 091300 | 405259900 | 87000 | 87200 | 87200 | 87000 | 106 |
| 560 | 20250321 | 091200 | 396029000 | 87300 | 87100 | 87300 | 87000 | 386 |
| 561 | 20250321 | 091100 | 362404400 | 87100 | 87200 | 87200 | 87100 | 70 |
| 562 | 20250321 | 091000 | 356302000 | 87100 | 86800 | 87200 | 86800 | 149 |
| 563 | 20250321 | 090900 | 343350700 | 86800 | 86900 | 87000 | 86800 | 166 |
| 564 | 20250321 | 090800 | 328934300 | 86900 | 87000 | 87200 | 86800 | 816 |
| 565 | 20250321 | 090700 | 257945400 | 87000 | 87300 | 87300 | 87000 | 228 |
| 566 | 20250321 | 090600 | 238066500 | 87300 | 87400 | 87400 | 87000 | 681 |
| 567 | 20250321 | 090500 | 178700100 | 87300 | 87300 | 87500 | 87300 | 97 |
| 568 | 20250321 | 090400 | 170227200 | 87300 | 87500 | 87500 | 87200 | 195 |
| 569 | 20250321 | 090300 | 153197500 | 87700 | 87600 | 87700 | 87300 | 556 |
| 570 | 20250321 | 090200 | 104624900 | 87300 | 87400 | 87600 | 87300 | 424 |
| 571 | 20250321 | 090100 | 67585800 | 87500 | 88000 | 88000 | 87400 | 183 |
| 572 | 20250321 | 090000 | 51557400 | 88000 | 87800 | 88100 | 87600 | 587 |