33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 183000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 3 | 20250321 | 182900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 4 | 20250321 | 182800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 5 | 20250321 | 182700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 6 | 20250321 | 182600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 7 | 20250321 | 182500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 8 | 20250321 | 182400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 9 | 20250321 | 182300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 10 | 20250321 | 182200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 11 | 20250321 | 182100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 12 | 20250321 | 182000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 13 | 20250321 | 181900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 14 | 20250321 | 181800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 15 | 20250321 | 181700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 16 | 20250321 | 181600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 17 | 20250321 | 181500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 18 | 20250321 | 181400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 19 | 20250321 | 181300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 20 | 20250321 | 181200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 21 | 20250321 | 181100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 22 | 20250321 | 181000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 23 | 20250321 | 180900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 24 | 20250321 | 180800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 25 | 20250321 | 180700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 26 | 20250321 | 180600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 27 | 20250321 | 180500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 28 | 20250321 | 180400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 29 | 20250321 | 180300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 30 | 20250321 | 180200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 31 | 20250321 | 180100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 32 | 20250321 | 180000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 33 | 20250321 | 175900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 34 | 20250321 | 175800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 35 | 20250321 | 175700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 36 | 20250321 | 175600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 37 | 20250321 | 175500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 38 | 20250321 | 175400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 39 | 20250321 | 175300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 40 | 20250321 | 175200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 41 | 20250321 | 175100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 42 | 20250321 | 175000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 43 | 20250321 | 174900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 44 | 20250321 | 174800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 45 | 20250321 | 174700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 46 | 20250321 | 174600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 47 | 20250321 | 174500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 48 | 20250321 | 174400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 49 | 20250321 | 174300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 50 | 20250321 | 174200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 51 | 20250321 | 174100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 52 | 20250321 | 174000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 53 | 20250321 | 173900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 54 | 20250321 | 173800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 55 | 20250321 | 173700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 56 | 20250321 | 173600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 57 | 20250321 | 173500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 58 | 20250321 | 173400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 59 | 20250321 | 173300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 60 | 20250321 | 173200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 61 | 20250321 | 173100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 62 | 20250321 | 173000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 63 | 20250321 | 172900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 64 | 20250321 | 172800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 65 | 20250321 | 172700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 66 | 20250321 | 172600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 67 | 20250321 | 172500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 68 | 20250321 | 172400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 69 | 20250321 | 172300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 70 | 20250321 | 172200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 71 | 20250321 | 172100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 72 | 20250321 | 172000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 73 | 20250321 | 171900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 74 | 20250321 | 171800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 75 | 20250321 | 171700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 76 | 20250321 | 171600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 77 | 20250321 | 171500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 78 | 20250321 | 171400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 79 | 20250321 | 171300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 80 | 20250321 | 171200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 81 | 20250321 | 171100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 82 | 20250321 | 171000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 83 | 20250321 | 170900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 84 | 20250321 | 170800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 85 | 20250321 | 170700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 86 | 20250321 | 170600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 87 | 20250321 | 170500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 88 | 20250321 | 170400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 89 | 20250321 | 170300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 90 | 20250321 | 170200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 91 | 20250321 | 170100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 92 | 20250321 | 170000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 93 | 20250321 | 165900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 94 | 20250321 | 165800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 95 | 20250321 | 165700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 96 | 20250321 | 165600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 97 | 20250321 | 165500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 98 | 20250321 | 165400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 99 | 20250321 | 165300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 100 | 20250321 | 165200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 101 | 20250321 | 165100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 102 | 20250321 | 165000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 103 | 20250321 | 164900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 104 | 20250321 | 164800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 105 | 20250321 | 164700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 106 | 20250321 | 164600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 107 | 20250321 | 164500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 108 | 20250321 | 164400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 109 | 20250321 | 164300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 110 | 20250321 | 164200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 111 | 20250321 | 164100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 112 | 20250321 | 164000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 113 | 20250321 | 163900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 114 | 20250321 | 163800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 115 | 20250321 | 163700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 116 | 20250321 | 163600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 117 | 20250321 | 163500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 118 | 20250321 | 163400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 119 | 20250321 | 163300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 120 | 20250321 | 163200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 121 | 20250321 | 163100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 122 | 20250321 | 163000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 123 | 20250321 | 162900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 124 | 20250321 | 162800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 125 | 20250321 | 162700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 126 | 20250321 | 162600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 127 | 20250321 | 162500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 128 | 20250321 | 162400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 129 | 20250321 | 162300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 130 | 20250321 | 162200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 131 | 20250321 | 162100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 132 | 20250321 | 162000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 133 | 20250321 | 161900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 134 | 20250321 | 161800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 135 | 20250321 | 161700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 136 | 20250321 | 161600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 137 | 20250321 | 161500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 138 | 20250321 | 161400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 139 | 20250321 | 161300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 140 | 20250321 | 161200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 141 | 20250321 | 161100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 142 | 20250321 | 161000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 143 | 20250321 | 160900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 144 | 20250321 | 160800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 145 | 20250321 | 160700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 146 | 20250321 | 160600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 147 | 20250321 | 160500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 148 | 20250321 | 160400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 149 | 20250321 | 160300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 150 | 20250321 | 160200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 151 | 20250321 | 160100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 152 | 20250321 | 160000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 11538 |
| 153 | 20250321 | 155900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 154 | 20250321 | 155800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 155 | 20250321 | 155700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 156 | 20250321 | 155600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 157 | 20250321 | 155500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 158 | 20250321 | 155400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 159 | 20250321 | 155300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 160 | 20250321 | 155200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 161 | 20250321 | 155100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 162 | 20250321 | 155000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 163 | 20250321 | 154900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 164 | 20250321 | 154800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 165 | 20250321 | 154700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 166 | 20250321 | 154600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 167 | 20250321 | 154500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 168 | 20250321 | 154400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 169 | 20250321 | 154300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 170 | 20250321 | 154200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 171 | 20250321 | 154100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 172 | 20250321 | 154000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 173 | 20250321 | 153900 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 174 | 20250321 | 153800 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 175 | 20250321 | 153700 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 176 | 20250321 | 153600 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 177 | 20250321 | 153500 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 178 | 20250321 | 153400 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 179 | 20250321 | 153300 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 180 | 20250321 | 153200 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 181 | 20250321 | 153100 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 182 | 20250321 | 153000 | 83924679800 | 188800 | 188800 | 188800 | 188800 | 23076 |
| 183 | 20250321 | 152900 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 184 | 20250321 | 152800 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 185 | 20250321 | 152700 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 186 | 20250321 | 152600 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 187 | 20250321 | 152500 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 188 | 20250321 | 152400 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 189 | 20250321 | 152300 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 190 | 20250321 | 152200 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 191 | 20250321 | 152100 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 192 | 20250321 | 152000 | 81746305400 | 187700 | 187700 | 187700 | 187700 | 0 |
| 193 | 20250321 | 151900 | 81746305400 | 187700 | 187700 | 187800 | 187600 | 1207 |
| 194 | 20250321 | 151800 | 81519707250 | 187800 | 187400 | 187800 | 187400 | 608 |
| 195 | 20250321 | 151700 | 81405628200 | 187400 | 187300 | 187600 | 187300 | 961 |
| 196 | 20250321 | 151600 | 81225497100 | 187300 | 187500 | 187500 | 187300 | 274 |
| 197 | 20250321 | 151500 | 81174144900 | 187400 | 187400 | 187500 | 187400 | 394 |
| 198 | 20250321 | 151400 | 81100287500 | 187400 | 187300 | 187500 | 187200 | 750 |
| 199 | 20250321 | 151300 | 80959723600 | 187300 | 187400 | 187400 | 187200 | 434 |
| 200 | 20250321 | 151200 | 80878435800 | 187300 | 187300 | 187500 | 187200 | 775 |
| 201 | 20250321 | 151100 | 80733247100 | 187400 | 187500 | 187500 | 187300 | 465 |
| 202 | 20250321 | 151000 | 80646119500 | 187400 | 187500 | 187600 | 187400 | 324 |
| 203 | 20250321 | 150900 | 80585394500 | 187500 | 187700 | 187700 | 187400 | 842 |
| 204 | 20250321 | 150800 | 80427467700 | 187600 | 187800 | 187900 | 187600 | 744 |
| 205 | 20250321 | 150700 | 80287826600 | 187900 | 187800 | 187900 | 187700 | 419 |
| 206 | 20250321 | 150600 | 80209111700 | 187900 | 188300 | 188400 | 187600 | 1844 |
| 207 | 20250321 | 150500 | 79862386200 | 188400 | 188200 | 188500 | 187800 | 2395 |
| 208 | 20250321 | 150400 | 79411724100 | 188100 | 187400 | 188400 | 187300 | 9877 |
| 209 | 20250321 | 150300 | 77555688100 | 187400 | 187000 | 187400 | 186900 | 1175 |
| 210 | 20250321 | 150200 | 77335759700 | 187000 | 186600 | 187000 | 186600 | 1947 |
| 211 | 20250321 | 150100 | 76971870500 | 186600 | 186500 | 186700 | 186350 | 746 |
| 212 | 20250321 | 150000 | 76832730850 | 186400 | 186300 | 186500 | 186250 | 467 |
| 213 | 20250321 | 145900 | 76745713450 | 186300 | 186400 | 186400 | 186200 | 324 |
| 214 | 20250321 | 145800 | 76685350950 | 186300 | 186300 | 186400 | 186300 | 596 |
| 215 | 20250321 | 145700 | 76574288150 | 186300 | 186300 | 186400 | 186300 | 144 |
| 216 | 20250321 | 145600 | 76547459650 | 186400 | 186500 | 186500 | 186300 | 479 |
| 217 | 20250321 | 145500 | 76458210050 | 186400 | 186500 | 186500 | 186400 | 560 |
| 218 | 20250321 | 145400 | 76353814450 | 186400 | 186600 | 186600 | 186400 | 325 |
| 219 | 20250321 | 145300 | 76293203650 | 186600 | 186500 | 186600 | 186400 | 390 |
| 220 | 20250321 | 145200 | 76220463050 | 186500 | 186500 | 186600 | 186500 | 177 |
| 221 | 20250321 | 145100 | 76187445550 | 186500 | 186500 | 186500 | 186400 | 137 |
| 222 | 20250321 | 145000 | 76161902350 | 186400 | 186400 | 186700 | 186400 | 246 |
| 223 | 20250321 | 144900 | 76116042850 | 186400 | 186500 | 186700 | 186400 | 260 |
| 224 | 20250321 | 144800 | 76067532050 | 186500 | 186400 | 186500 | 186400 | 102 |
| 225 | 20250321 | 144700 | 76048513950 | 186500 | 186500 | 186600 | 186400 | 140 |
| 226 | 20250321 | 144600 | 76022404350 | 186400 | 186600 | 186700 | 186400 | 440 |
| 227 | 20250321 | 144500 | 75940303950 | 186500 | 186700 | 186700 | 186500 | 363 |
| 228 | 20250321 | 144400 | 75872544250 | 186600 | 186500 | 186700 | 186400 | 607 |
| 229 | 20250321 | 144300 | 75759295450 | 186500 | 186500 | 186500 | 186450 | 123 |
| 230 | 20250321 | 144200 | 75736358450 | 186600 | 186600 | 186700 | 186500 | 98 |
| 231 | 20250321 | 144100 | 75718072250 | 186600 | 186500 | 186700 | 186400 | 103 |
| 232 | 20250321 | 144000 | 75698854300 | 186500 | 186600 | 186700 | 186400 | 247 |
| 233 | 20250321 | 143900 | 75652790300 | 186600 | 186500 | 186600 | 186400 | 193 |
| 234 | 20250321 | 143800 | 75616798200 | 186600 | 186500 | 186600 | 186400 | 240 |
| 235 | 20250321 | 143700 | 75572042100 | 186600 | 186900 | 186900 | 186300 | 1306 |
| 236 | 20250321 | 143600 | 75328603600 | 186900 | 186900 | 187000 | 186800 | 505 |
| 237 | 20250321 | 143500 | 75234226400 | 186900 | 187000 | 187400 | 186800 | 469 |
| 238 | 20250321 | 143400 | 75146559100 | 187000 | 186800 | 187800 | 186700 | 7780 |
| 239 | 20250321 | 143300 | 73690097600 | 186800 | 186900 | 186900 | 186750 | 798 |
| 240 | 20250321 | 143200 | 73541001600 | 186900 | 186500 | 186900 | 186400 | 2387 |
| 241 | 20250321 | 143100 | 73095260300 | 186500 | 186000 | 186500 | 186000 | 849 |
| 242 | 20250321 | 143000 | 72937132900 | 186100 | 186000 | 186100 | 185900 | 90 |
| 243 | 20250321 | 142900 | 72920391500 | 186000 | 186000 | 186100 | 185900 | 244 |
| 244 | 20250321 | 142800 | 72875008200 | 186000 | 185900 | 186100 | 185800 | 511 |
| 245 | 20250321 | 142700 | 72779992900 | 185800 | 185800 | 185900 | 185700 | 171 |
| 246 | 20250321 | 142600 | 72748213700 | 185900 | 185700 | 185900 | 185600 | 238 |
| 247 | 20250321 | 142500 | 72704012400 | 185800 | 186000 | 186100 | 185600 | 848 |
| 248 | 20250321 | 142400 | 72546369200 | 186000 | 186200 | 186200 | 185900 | 136 |
| 249 | 20250321 | 142300 | 72521057900 | 186200 | 186100 | 186300 | 185900 | 297 |
| 250 | 20250321 | 142200 | 72465766900 | 186200 | 185400 | 186200 | 185200 | 1164 |
| 251 | 20250321 | 142100 | 72249692700 | 185400 | 185700 | 185700 | 185400 | 102 |
| 252 | 20250321 | 142000 | 72230771000 | 185500 | 185600 | 185900 | 185500 | 444 |
| 253 | 20250321 | 141900 | 72148330400 | 185600 | 185900 | 185900 | 185500 | 273 |
| 254 | 20250321 | 141800 | 72097632300 | 185900 | 186000 | 186100 | 185700 | 108 |
| 255 | 20250321 | 141700 | 72077551100 | 186100 | 185600 | 186400 | 185600 | 1175 |
| 256 | 20250321 | 141600 | 71858858400 | 185600 | 185600 | 185900 | 185600 | 162 |
| 257 | 20250321 | 141500 | 71828784300 | 185500 | 185500 | 185600 | 185400 | 382 |
| 258 | 20250321 | 141400 | 71757916000 | 185500 | 185600 | 185600 | 185400 | 141 |
| 259 | 20250321 | 141300 | 71731759500 | 185500 | 185800 | 185900 | 185500 | 1128 |
| 260 | 20250321 | 141200 | 71522496200 | 185700 | 185900 | 185900 | 185700 | 56 |
| 261 | 20250321 | 141100 | 71512091900 | 185800 | 185850 | 186000 | 185800 | 98 |
| 262 | 20250321 | 141000 | 71493877350 | 185800 | 186000 | 186000 | 185800 | 111 |
| 263 | 20250321 | 140900 | 71473249250 | 186000 | 185800 | 186000 | 185700 | 390 |
| 264 | 20250321 | 140800 | 71400761250 | 185600 | 185700 | 185900 | 185600 | 136 |
| 265 | 20250321 | 140700 | 71375506850 | 185700 | 185900 | 186000 | 185600 | 160 |
| 266 | 20250321 | 140600 | 71345773850 | 186000 | 186100 | 186200 | 185800 | 522 |
| 267 | 20250321 | 140500 | 71248688550 | 186100 | 186400 | 186400 | 186100 | 296 |
| 268 | 20250321 | 140400 | 71193564450 | 186300 | 186200 | 186400 | 186200 | 129 |
| 269 | 20250321 | 140300 | 71169531450 | 186200 | 186300 | 186400 | 186100 | 234 |
| 270 | 20250321 | 140200 | 71125965450 | 186300 | 186200 | 186400 | 186100 | 256 |
| 271 | 20250321 | 140100 | 71078290150 | 186300 | 186300 | 186400 | 186200 | 257 |
| 272 | 20250321 | 140000 | 71030412150 | 186300 | 186500 | 186500 | 186300 | 314 |
| 273 | 20250321 | 135900 | 70971886550 | 186600 | 186500 | 186600 | 186500 | 126 |
| 274 | 20250321 | 135800 | 70948382150 | 186600 | 186500 | 186600 | 186400 | 170 |
| 275 | 20250321 | 135700 | 70916687650 | 186500 | 186500 | 186500 | 186400 | 85 |
| 276 | 20250321 | 135600 | 70900839750 | 186500 | 186500 | 186500 | 186300 | 323 |
| 277 | 20250321 | 135500 | 70840641250 | 186300 | 186600 | 186600 | 186300 | 182 |
| 278 | 20250321 | 135400 | 70806698250 | 186600 | 186400 | 186600 | 186250 | 581 |
| 279 | 20250321 | 135300 | 70698399250 | 186400 | 186300 | 186400 | 186200 | 206 |
| 280 | 20250321 | 135200 | 70660023050 | 186400 | 186400 | 186400 | 186300 | 180 |
| 281 | 20250321 | 135100 | 70626480650 | 186400 | 186500 | 186600 | 186100 | 699 |
| 282 | 20250321 | 135000 | 70496311750 | 186500 | 186700 | 186700 | 186300 | 73 |
| 283 | 20250321 | 134900 | 70482699250 | 186800 | 186800 | 186800 | 186300 | 359 |
| 284 | 20250321 | 134800 | 70415687250 | 186700 | 186700 | 186800 | 186700 | 248 |
| 285 | 20250321 | 134700 | 70369379450 | 186800 | 186900 | 187000 | 186600 | 753 |
| 286 | 20250321 | 134600 | 70228652750 | 186800 | 186700 | 186900 | 186400 | 802 |
| 287 | 20250321 | 134500 | 70078909650 | 186600 | 186800 | 186800 | 186600 | 397 |
| 288 | 20250321 | 134400 | 70004780650 | 186700 | 186900 | 187000 | 186700 | 802 |
| 289 | 20250321 | 134300 | 69854882350 | 186800 | 186700 | 186900 | 186500 | 1541 |
| 290 | 20250321 | 134200 | 69567026950 | 186650 | 185800 | 186700 | 185800 | 4059 |
| 291 | 20250321 | 134100 | 68811179550 | 185800 | 185700 | 185800 | 185650 | 297 |
| 292 | 20250321 | 134000 | 68756018900 | 185650 | 185600 | 185700 | 185600 | 389 |
| 293 | 20250321 | 133900 | 68683786850 | 185700 | 185500 | 185700 | 185500 | 304 |
| 294 | 20250321 | 133800 | 68627360550 | 185500 | 185500 | 185600 | 185400 | 483 |
| 295 | 20250321 | 133700 | 68537779250 | 185500 | 185100 | 185500 | 184900 | 1241 |
| 296 | 20250321 | 133600 | 68308053050 | 185000 | 185100 | 185100 | 184900 | 301 |
| 297 | 20250321 | 133500 | 68252384650 | 185000 | 184900 | 185100 | 184900 | 257 |
| 298 | 20250321 | 133400 | 68204841350 | 184900 | 185100 | 185100 | 184900 | 293 |
| 299 | 20250321 | 133300 | 68150634250 | 185100 | 185100 | 185200 | 185000 | 282 |
| 300 | 20250321 | 133200 | 68098435150 | 185100 | 185300 | 185300 | 185000 | 117 |
| 301 | 20250321 | 133100 | 68076783450 | 185300 | 185400 | 185400 | 185100 | 102 |
| 302 | 20250321 | 133000 | 68057889650 | 185400 | 185200 | 185400 | 184900 | 75 |
| 303 | 20250321 | 132900 | 68044000150 | 185300 | 185000 | 185400 | 185000 | 319 |
| 304 | 20250321 | 132800 | 67984908150 | 184900 | 185050 | 185100 | 184900 | 246 |
| 305 | 20250321 | 132700 | 67939419900 | 185000 | 184900 | 185100 | 184900 | 133 |
| 306 | 20250321 | 132600 | 67914815100 | 184900 | 185000 | 185000 | 184800 | 104 |
| 307 | 20250321 | 132500 | 67895580000 | 185100 | 184700 | 185100 | 184700 | 107 |
| 308 | 20250321 | 132400 | 67875795800 | 184800 | 184800 | 185100 | 184700 | 238 |
| 309 | 20250321 | 132300 | 67831784400 | 184900 | 184700 | 184900 | 184600 | 125 |
| 310 | 20250321 | 132200 | 67808680900 | 184700 | 184800 | 184900 | 184500 | 740 |
| 311 | 20250321 | 132100 | 67672069700 | 184800 | 184900 | 184900 | 184800 | 67 |
| 312 | 20250321 | 132000 | 67659686000 | 184800 | 184900 | 185000 | 184800 | 223 |
| 313 | 20250321 | 131900 | 67618466600 | 184900 | 185100 | 185100 | 184800 | 710 |
| 314 | 20250321 | 131800 | 67487144900 | 185100 | 185300 | 185300 | 185100 | 248 |
| 315 | 20250321 | 131700 | 67441209500 | 185400 | 185600 | 185600 | 185400 | 140 |
| 316 | 20250321 | 131600 | 67415245800 | 185600 | 185600 | 185700 | 185500 | 170 |
| 317 | 20250321 | 131500 | 67383702200 | 185600 | 185600 | 185700 | 185600 | 33 |
| 318 | 20250321 | 131400 | 67377575000 | 185700 | 185650 | 185800 | 185600 | 171 |
| 319 | 20250321 | 131300 | 67345813100 | 185650 | 185700 | 185750 | 185600 | 121 |
| 320 | 20250321 | 131200 | 67323345950 | 185800 | 185400 | 185800 | 185300 | 410 |
| 321 | 20250321 | 131100 | 67247274950 | 185400 | 185500 | 185600 | 185100 | 174 |
| 322 | 20250321 | 131000 | 67215043550 | 185600 | 185850 | 185900 | 185600 | 190 |
| 323 | 20250321 | 130900 | 67179733350 | 185850 | 185800 | 185850 | 185600 | 235 |
| 324 | 20250321 | 130800 | 67136079150 | 185800 | 185800 | 185800 | 185100 | 696 |
| 325 | 20250321 | 130700 | 67007015550 | 185900 | 185900 | 185900 | 185800 | 100 |
| 326 | 20250321 | 130600 | 66988429150 | 185900 | 186100 | 186100 | 185900 | 84 |
| 327 | 20250321 | 130500 | 66972806250 | 186100 | 186100 | 186200 | 186000 | 204 |
| 328 | 20250321 | 130400 | 66934830250 | 186200 | 185800 | 186200 | 185800 | 1059 |
| 329 | 20250321 | 130300 | 66737854750 | 185800 | 185500 | 185900 | 185500 | 530 |
| 330 | 20250321 | 130200 | 66639459850 | 185500 | 185400 | 185600 | 185300 | 316 |
| 331 | 20250321 | 130100 | 66580862550 | 185400 | 185400 | 185500 | 185400 | 64 |
| 332 | 20250321 | 130000 | 66568995650 | 185500 | 185600 | 185600 | 185400 | 85 |
| 333 | 20250321 | 125900 | 66553228800 | 185600 | 185700 | 185700 | 185600 | 219 |
| 334 | 20250321 | 125800 | 66512576200 | 185600 | 185400 | 185800 | 185400 | 575 |
| 335 | 20250321 | 125700 | 66405819900 | 185500 | 185500 | 185500 | 185400 | 63 |
| 336 | 20250321 | 125600 | 66394133800 | 185500 | 185500 | 185600 | 185400 | 259 |
| 337 | 20250321 | 125500 | 66346089500 | 185400 | 185400 | 185500 | 185400 | 163 |
| 338 | 20250321 | 125400 | 66315867900 | 185500 | 185500 | 185600 | 185400 | 217 |
| 339 | 20250321 | 125300 | 66275614200 | 185500 | 185700 | 185700 | 185500 | 275 |
| 340 | 20250321 | 125200 | 66224564800 | 185700 | 185500 | 185700 | 185500 | 165 |
| 341 | 20250321 | 125100 | 66193948800 | 185600 | 185300 | 185600 | 185300 | 104 |
| 342 | 20250321 | 125000 | 66174658800 | 185500 | 185500 | 185500 | 185100 | 95 |
| 343 | 20250321 | 124900 | 66157056200 | 185500 | 185500 | 185500 | 185100 | 212 |
| 344 | 20250321 | 124800 | 66117746000 | 185500 | 185300 | 185500 | 185100 | 483 |
| 345 | 20250321 | 124700 | 66028211100 | 185300 | 185100 | 185300 | 185000 | 240 |
| 346 | 20250321 | 124600 | 65983769700 | 185000 | 185100 | 185100 | 185000 | 63 |
| 347 | 20250321 | 124500 | 65972113400 | 185100 | 185100 | 185100 | 185000 | 32 |
| 348 | 20250321 | 124400 | 65966190550 | 185100 | 185100 | 185100 | 185000 | 41 |
| 349 | 20250321 | 124300 | 65958603850 | 185100 | 184650 | 185100 | 184600 | 340 |
| 350 | 20250321 | 124200 | 65895737800 | 184700 | 184600 | 184800 | 184600 | 93 |
| 351 | 20250321 | 124100 | 65878566900 | 184700 | 184600 | 184800 | 184600 | 16 |
| 352 | 20250321 | 124000 | 65875611200 | 184600 | 184700 | 184700 | 184500 | 235 |
| 353 | 20250321 | 123900 | 65832234600 | 184600 | 185000 | 185000 | 184600 | 209 |
| 354 | 20250321 | 123800 | 65793601600 | 185000 | 185100 | 185100 | 185000 | 211 |
| 355 | 20250321 | 123700 | 65754558100 | 185000 | 184600 | 185100 | 184600 | 478 |
| 356 | 20250321 | 123600 | 65666191000 | 184600 | 184700 | 184800 | 184600 | 93 |
| 357 | 20250321 | 123500 | 65649014300 | 184700 | 184500 | 184700 | 184500 | 89 |
| 358 | 20250321 | 123400 | 65632587300 | 184500 | 184600 | 184600 | 184500 | 239 |
| 359 | 20250321 | 123300 | 65588476500 | 184600 | 184600 | 184700 | 184600 | 184 |
| 360 | 20250321 | 123200 | 65554508200 | 184600 | 184800 | 184800 | 184600 | 158 |
| 361 | 20250321 | 123100 | 65525321000 | 184800 | 184700 | 184800 | 184700 | 189 |
| 362 | 20250321 | 123000 | 65490405200 | 184700 | 184800 | 184900 | 184700 | 351 |
| 363 | 20250321 | 122900 | 65425554800 | 184900 | 184800 | 184900 | 184800 | 24 |
| 364 | 20250321 | 122800 | 65421117700 | 184900 | 184800 | 184900 | 184800 | 52 |
| 365 | 20250321 | 122700 | 65411506900 | 184900 | 185000 | 185000 | 184900 | 89 |
| 366 | 20250321 | 122600 | 65395049200 | 185100 | 185000 | 185100 | 185000 | 30 |
| 367 | 20250321 | 122500 | 65389497900 | 185000 | 184900 | 185100 | 184900 | 193 |
| 368 | 20250321 | 122400 | 65353794650 | 184800 | 184800 | 184900 | 184800 | 80 |
| 369 | 20250321 | 122300 | 65339008250 | 184900 | 184800 | 185000 | 184800 | 73 |
| 370 | 20250321 | 122200 | 65325513050 | 184800 | 184800 | 184950 | 184800 | 136 |
| 371 | 20250321 | 122100 | 65300372350 | 184800 | 184800 | 185000 | 184800 | 177 |
| 372 | 20250321 | 122000 | 65267644850 | 184800 | 185000 | 185100 | 184800 | 307 |
| 373 | 20250321 | 121900 | 65210897350 | 185100 | 185200 | 185200 | 185100 | 419 |
| 374 | 20250321 | 121800 | 65133331950 | 185200 | 185200 | 185200 | 185200 | 15 |
| 375 | 20250321 | 121700 | 65130553950 | 185200 | 185200 | 185200 | 185200 | 21 |
| 376 | 20250321 | 121600 | 65126664750 | 185100 | 185100 | 185200 | 185000 | 193 |
| 377 | 20250321 | 121500 | 65090943450 | 185100 | 185000 | 185100 | 184900 | 97 |
| 378 | 20250321 | 121400 | 65072999750 | 184900 | 185100 | 185100 | 184700 | 349 |
| 379 | 20250321 | 121300 | 65008471750 | 185100 | 185100 | 185200 | 184800 | 180 |
| 380 | 20250321 | 121200 | 64975159450 | 185100 | 184800 | 185200 | 184800 | 146 |
| 381 | 20250321 | 121100 | 64948159850 | 185200 | 185200 | 185300 | 184700 | 335 |
| 382 | 20250321 | 121000 | 64886216850 | 185200 | 185100 | 185300 | 185100 | 185 |
| 383 | 20250321 | 120900 | 64851967450 | 185100 | 185000 | 185100 | 184700 | 328 |
| 384 | 20250321 | 120800 | 64791300850 | 185000 | 185200 | 185200 | 184700 | 1045 |
| 385 | 20250321 | 120700 | 64598091750 | 185300 | 185300 | 185400 | 185000 | 388 |
| 386 | 20250321 | 120600 | 64526248850 | 185300 | 185900 | 185900 | 185200 | 378 |
| 387 | 20250321 | 120500 | 64456150150 | 185900 | 186000 | 186000 | 185800 | 46 |
| 388 | 20250321 | 120400 | 64447598350 | 186000 | 186100 | 186200 | 185800 | 91 |
| 389 | 20250321 | 120300 | 64430677350 | 186100 | 185600 | 186200 | 185600 | 413 |
| 390 | 20250321 | 120200 | 64353894750 | 185700 | 185800 | 185800 | 185600 | 381 |
| 391 | 20250321 | 120100 | 64283110750 | 185800 | 185600 | 185800 | 185500 | 221 |
| 392 | 20250321 | 120000 | 64242073450 | 185800 | 186000 | 186000 | 185500 | 725 |
| 393 | 20250321 | 115900 | 64107360050 | 186000 | 186200 | 186200 | 186000 | 269 |
| 394 | 20250321 | 115800 | 64057304450 | 186300 | 186300 | 186400 | 186100 | 138 |
| 395 | 20250321 | 115700 | 64031607050 | 186300 | 186600 | 186600 | 186100 | 486 |
| 396 | 20250321 | 115600 | 63941083300 | 186600 | 186600 | 186700 | 186500 | 214 |
| 397 | 20250321 | 115500 | 63901159050 | 186600 | 186800 | 186800 | 186500 | 155 |
| 398 | 20250321 | 115400 | 63872234350 | 186300 | 187000 | 187000 | 186300 | 969 |
| 399 | 20250321 | 115300 | 63691235100 | 186500 | 186650 | 187200 | 186500 | 5784 |
| 400 | 20250321 | 115200 | 62609717050 | 186650 | 186600 | 186900 | 186500 | 3583 |
| 401 | 20250321 | 115100 | 61940721400 | 186500 | 186400 | 186600 | 186300 | 2355 |
| 402 | 20250321 | 115000 | 61501625400 | 186300 | 186300 | 186500 | 186300 | 970 |
| 403 | 20250321 | 114900 | 61320811350 | 186300 | 186000 | 186300 | 185900 | 1160 |
| 404 | 20250321 | 114800 | 61104898250 | 186000 | 186000 | 186000 | 186000 | 177 |
| 405 | 20250321 | 114700 | 61071976250 | 185900 | 186000 | 186100 | 185900 | 463 |
| 406 | 20250321 | 114600 | 60985852050 | 186100 | 185900 | 186100 | 185900 | 215 |
| 407 | 20250321 | 114500 | 60945863050 | 186000 | 185900 | 186100 | 185900 | 162 |
| 408 | 20250321 | 114400 | 60915733950 | 186100 | 186100 | 186200 | 185900 | 185 |
| 409 | 20250321 | 114300 | 60881308450 | 186200 | 186200 | 186200 | 186100 | 98 |
| 410 | 20250321 | 114200 | 60863062450 | 186200 | 186300 | 186300 | 185900 | 104 |
| 411 | 20250321 | 114100 | 60843712350 | 186300 | 186100 | 186300 | 186000 | 778 |
| 412 | 20250321 | 114000 | 60698855550 | 186100 | 186050 | 186200 | 186050 | 234 |
| 413 | 20250321 | 113900 | 60655305350 | 186100 | 186400 | 186500 | 185850 | 912 |
| 414 | 20250321 | 113800 | 60485399500 | 186500 | 186400 | 186600 | 186400 | 2901 |
| 415 | 20250321 | 113700 | 59944489700 | 186300 | 186100 | 186400 | 186100 | 939 |
| 416 | 20250321 | 113600 | 59769584950 | 186100 | 185700 | 186100 | 185700 | 996 |
| 417 | 20250321 | 113500 | 59584334850 | 185700 | 185900 | 185900 | 185700 | 386 |
| 418 | 20250321 | 113400 | 59512581650 | 185900 | 186100 | 186100 | 185500 | 140 |
| 419 | 20250321 | 113300 | 59486569850 | 186000 | 185500 | 186100 | 185400 | 994 |
| 420 | 20250321 | 113200 | 59301735550 | 185900 | 185900 | 186000 | 185400 | 605 |
| 421 | 20250321 | 113100 | 59189351950 | 186000 | 185800 | 186000 | 185400 | 1853 |
| 422 | 20250321 | 113000 | 58845123350 | 185800 | 185800 | 186000 | 185300 | 782 |
| 423 | 20250321 | 112900 | 58699849650 | 185700 | 185600 | 185800 | 185500 | 499 |
| 424 | 20250321 | 112800 | 58607230350 | 185600 | 185400 | 185600 | 185400 | 126 |
| 425 | 20250321 | 112700 | 58583864350 | 185400 | 185400 | 185600 | 185400 | 228 |
| 426 | 20250321 | 112600 | 58541563750 | 185400 | 185400 | 185700 | 185400 | 948 |
| 427 | 20250321 | 112500 | 58365699950 | 185400 | 185400 | 185600 | 185400 | 225 |
| 428 | 20250321 | 112400 | 58323974750 | 185400 | 185700 | 185700 | 185400 | 465 |
| 429 | 20250321 | 112300 | 58237704750 | 185600 | 185600 | 185700 | 185600 | 145 |
| 430 | 20250321 | 112200 | 58210787850 | 185600 | 185300 | 185800 | 185200 | 2334 |
| 431 | 20250321 | 112100 | 57778046250 | 185300 | 185000 | 185300 | 185000 | 665 |
| 432 | 20250321 | 112000 | 57654931550 | 185000 | 184900 | 185000 | 184800 | 200 |
| 433 | 20250321 | 111900 | 57617943350 | 184800 | 185000 | 185000 | 184800 | 48 |
| 434 | 20250321 | 111800 | 57609069450 | 185000 | 184900 | 185000 | 184800 | 296 |
| 435 | 20250321 | 111700 | 57554342650 | 184900 | 184700 | 184900 | 184700 | 80 |
| 436 | 20250321 | 111600 | 57539561350 | 184900 | 184800 | 184900 | 184700 | 245 |
| 437 | 20250321 | 111500 | 57494285950 | 184700 | 184900 | 184900 | 184700 | 146 |
| 438 | 20250321 | 111400 | 57467301150 | 184900 | 184900 | 185100 | 184900 | 177 |
| 439 | 20250321 | 111300 | 57434558850 | 184900 | 185100 | 185100 | 184900 | 140 |
| 440 | 20250321 | 111200 | 57408650750 | 185100 | 184800 | 185100 | 184800 | 1696 |
| 441 | 20250321 | 111100 | 57094903950 | 184900 | 184700 | 184900 | 184700 | 340 |
| 442 | 20250321 | 111000 | 57032088850 | 184700 | 184600 | 184700 | 184600 | 265 |
| 443 | 20250321 | 110900 | 56983165950 | 184600 | 184700 | 184800 | 184600 | 110 |
| 444 | 20250321 | 110800 | 56962853350 | 184700 | 184900 | 184900 | 184700 | 152 |
| 445 | 20250321 | 110700 | 56934752250 | 184900 | 184900 | 185100 | 184900 | 797 |
| 446 | 20250321 | 110600 | 56787316650 | 184900 | 184700 | 184900 | 184500 | 177 |
| 447 | 20250321 | 110500 | 56754618150 | 184700 | 184500 | 184700 | 184500 | 68 |
| 448 | 20250321 | 110400 | 56742061450 | 184700 | 184400 | 184700 | 184200 | 861 |
| 449 | 20250321 | 110300 | 56583331550 | 184500 | 184600 | 184600 | 184300 | 506 |
| 450 | 20250321 | 110200 | 56490015350 | 184900 | 184900 | 184900 | 184600 | 176 |
| 451 | 20250321 | 110100 | 56457490450 | 185000 | 184400 | 185000 | 184400 | 175 |
| 452 | 20250321 | 110000 | 56425167550 | 184500 | 185000 | 185000 | 184400 | 2439 |
| 453 | 20250321 | 105900 | 55974820550 | 185000 | 185100 | 185100 | 185000 | 605 |
| 454 | 20250321 | 105800 | 55862891950 | 185100 | 185000 | 185100 | 184900 | 301 |
| 455 | 20250321 | 105700 | 55807191250 | 185100 | 184900 | 185100 | 184800 | 363 |
| 456 | 20250321 | 105600 | 55740046700 | 184900 | 184900 | 185000 | 184800 | 189 |
| 457 | 20250321 | 105500 | 55705100000 | 184800 | 184900 | 185000 | 184800 | 178 |
| 458 | 20250321 | 105400 | 55672201100 | 185000 | 184800 | 185100 | 184700 | 600 |
| 459 | 20250321 | 105300 | 55561231000 | 184800 | 184800 | 185000 | 184800 | 421 |
| 460 | 20250321 | 105200 | 55483401900 | 184800 | 185050 | 185100 | 184700 | 375 |
| 461 | 20250321 | 105100 | 55414075050 | 185050 | 185000 | 185200 | 184900 | 465 |
| 462 | 20250321 | 105000 | 55328032750 | 185000 | 185300 | 185300 | 185000 | 405 |
| 463 | 20250321 | 104900 | 55253078450 | 185300 | 186000 | 186100 | 185300 | 674 |
| 464 | 20250321 | 104800 | 55127943150 | 186000 | 186200 | 186400 | 186000 | 731 |
| 465 | 20250321 | 104700 | 54991830550 | 186200 | 186600 | 186700 | 186100 | 1355 |
| 466 | 20250321 | 104600 | 54739205250 | 186600 | 185700 | 186800 | 185600 | 13156 |
| 467 | 20250321 | 104500 | 52288917250 | 185700 | 185700 | 185900 | 185500 | 2886 |
| 468 | 20250321 | 104400 | 51752934850 | 185600 | 185500 | 185700 | 185400 | 3593 |
| 469 | 20250321 | 104300 | 51086029150 | 185500 | 184900 | 185500 | 184800 | 3630 |
| 470 | 20250321 | 104200 | 50413484700 | 184900 | 185200 | 185200 | 184900 | 649 |
| 471 | 20250321 | 104100 | 50293382750 | 185200 | 185100 | 185300 | 184700 | 1350 |
| 472 | 20250321 | 104000 | 50043469950 | 185200 | 184700 | 185200 | 184200 | 6466 |
| 473 | 20250321 | 103900 | 48848014550 | 184700 | 184600 | 184700 | 184500 | 331 |
| 474 | 20250321 | 103800 | 48786911700 | 184800 | 184600 | 184800 | 184300 | 1703 |
| 475 | 20250321 | 103700 | 48472546100 | 184300 | 184300 | 184700 | 184000 | 1396 |
| 476 | 20250321 | 103600 | 48215047800 | 184300 | 183800 | 184300 | 183600 | 1863 |
| 477 | 20250321 | 103500 | 47872246300 | 183800 | 183800 | 183900 | 183500 | 156 |
| 478 | 20250321 | 103400 | 47843578300 | 183900 | 183800 | 184100 | 183300 | 231 |
| 479 | 20250321 | 103300 | 47801102100 | 183300 | 184200 | 184200 | 183300 | 583 |
| 480 | 20250321 | 103200 | 47693857100 | 184200 | 184100 | 184300 | 184100 | 770 |
| 481 | 20250321 | 103100 | 47552004400 | 184100 | 183500 | 184100 | 183200 | 1149 |
| 482 | 20250321 | 103000 | 47340758700 | 183600 | 183400 | 184000 | 183100 | 2278 |
| 483 | 20250321 | 102900 | 46922631800 | 183400 | 182100 | 183500 | 182000 | 1462 |
| 484 | 20250321 | 102800 | 46655826550 | 182100 | 182200 | 182300 | 182100 | 344 |
| 485 | 20250321 | 102700 | 46593157550 | 182100 | 181800 | 182200 | 181800 | 744 |
| 486 | 20250321 | 102600 | 46457802550 | 181700 | 181800 | 182100 | 181700 | 364 |
| 487 | 20250321 | 102500 | 46391577750 | 181700 | 182100 | 182100 | 181700 | 1051 |
| 488 | 20250321 | 102400 | 46200415450 | 182200 | 182200 | 182300 | 182100 | 436 |
| 489 | 20250321 | 102300 | 46120985950 | 182200 | 182400 | 182400 | 182200 | 404 |
| 490 | 20250321 | 102200 | 46047361850 | 182400 | 182300 | 182600 | 182300 | 394 |
| 491 | 20250321 | 102100 | 45975457250 | 182600 | 182300 | 182800 | 182200 | 515 |
| 492 | 20250321 | 102000 | 45881508250 | 182300 | 182800 | 182800 | 182300 | 665 |
| 493 | 20250321 | 101900 | 45760135850 | 182700 | 182700 | 182900 | 182400 | 528 |
| 494 | 20250321 | 101800 | 45663687950 | 182700 | 182550 | 183100 | 182550 | 1001 |
| 495 | 20250321 | 101700 | 45480905200 | 182550 | 182900 | 182900 | 182500 | 777 |
| 496 | 20250321 | 101600 | 45338953400 | 182800 | 183500 | 183600 | 182800 | 1234 |
| 497 | 20250321 | 101500 | 45112837600 | 183500 | 183900 | 184000 | 183500 | 288 |
| 498 | 20250321 | 101400 | 45059944500 | 183900 | 183400 | 184200 | 183100 | 814 |
| 499 | 20250321 | 101300 | 44910378100 | 183500 | 183900 | 184100 | 183400 | 424 |
| 500 | 20250321 | 101200 | 44832535700 | 184100 | 183200 | 184400 | 183200 | 3800 |
| 501 | 20250321 | 101100 | 44133570200 | 183200 | 183200 | 183500 | 183000 | 1387 |
| 502 | 20250321 | 101000 | 43879442000 | 183000 | 183300 | 183300 | 183000 | 412 |
| 503 | 20250321 | 100900 | 43804015100 | 183300 | 183100 | 183600 | 182600 | 1182 |
| 504 | 20250321 | 100800 | 43587489700 | 183100 | 183300 | 183300 | 182500 | 1118 |
| 505 | 20250321 | 100700 | 43382837800 | 183200 | 183700 | 184000 | 183200 | 1200 |
| 506 | 20250321 | 100600 | 43162230450 | 183600 | 182800 | 183700 | 181700 | 5571 |
| 507 | 20250321 | 100500 | 42147163150 | 183100 | 183300 | 183400 | 182600 | 1683 |
| 508 | 20250321 | 100400 | 41838958950 | 183200 | 182500 | 183400 | 182500 | 1928 |
| 509 | 20250321 | 100300 | 41486293650 | 182500 | 182300 | 182600 | 181800 | 5045 |
| 510 | 20250321 | 100200 | 40567365050 | 182300 | 182600 | 182900 | 181800 | 2323 |
| 511 | 20250321 | 100100 | 40143972450 | 182600 | 182900 | 183000 | 182200 | 3388 |
| 512 | 20250321 | 100000 | 39525738050 | 182900 | 183600 | 183600 | 182900 | 1603 |
| 513 | 20250321 | 095900 | 39231902050 | 183400 | 183400 | 183700 | 183300 | 1015 |
| 514 | 20250321 | 095800 | 39045757050 | 183400 | 183500 | 183900 | 183300 | 1589 |
| 515 | 20250321 | 095700 | 38754196550 | 183600 | 183800 | 184500 | 183500 | 2109 |
| 516 | 20250321 | 095600 | 38366336250 | 183800 | 184500 | 184600 | 183800 | 775 |
| 517 | 20250321 | 095500 | 38223695750 | 184600 | 184200 | 184700 | 184100 | 696 |
| 518 | 20250321 | 095400 | 38095318350 | 184200 | 184100 | 184600 | 183500 | 1230 |
| 519 | 20250321 | 095300 | 37868614450 | 184200 | 184600 | 184700 | 183700 | 1758 |
| 520 | 20250321 | 095200 | 37545012250 | 184700 | 184300 | 184800 | 184200 | 731 |
| 521 | 20250321 | 095100 | 37410205050 | 184400 | 185000 | 185100 | 184300 | 1377 |
| 522 | 20250321 | 095000 | 37155720050 | 184700 | 184400 | 185000 | 184400 | 1119 |
| 523 | 20250321 | 094900 | 36948892450 | 184500 | 185000 | 185300 | 184300 | 2796 |
| 524 | 20250321 | 094800 | 36432039950 | 185200 | 184000 | 185400 | 183900 | 6370 |
| 525 | 20250321 | 094700 | 35254535350 | 184000 | 184100 | 184300 | 183300 | 1255 |
| 526 | 20250321 | 094600 | 35023878000 | 184100 | 184750 | 184900 | 184000 | 1427 |
| 527 | 20250321 | 094500 | 34760497050 | 184700 | 184400 | 184800 | 184200 | 1790 |
| 528 | 20250321 | 094400 | 34430225750 | 184500 | 184700 | 184800 | 184100 | 1590 |
| 529 | 20250321 | 094300 | 34137196400 | 184400 | 184300 | 185100 | 184300 | 2913 |
| 530 | 20250321 | 094200 | 33598897200 | 184200 | 184200 | 185000 | 184200 | 1956 |
| 531 | 20250321 | 094100 | 33237397300 | 184200 | 185200 | 185300 | 183700 | 3780 |
| 532 | 20250321 | 094000 | 32540479400 | 185200 | 186000 | 186100 | 185000 | 3928 |
| 533 | 20250321 | 093900 | 31811749950 | 186000 | 184900 | 186200 | 184800 | 11459 |
| 534 | 20250321 | 093800 | 29685571600 | 185000 | 184800 | 185400 | 184600 | 7034 |
| 535 | 20250321 | 093700 | 28384866300 | 184800 | 184800 | 185100 | 184500 | 7680 |
| 536 | 20250321 | 093600 | 26964840700 | 184800 | 183700 | 185200 | 183400 | 12449 |
| 537 | 20250321 | 093500 | 24668016100 | 183700 | 182700 | 184100 | 182650 | 14366 |
| 538 | 20250321 | 093400 | 22028689600 | 182700 | 182100 | 183500 | 182100 | 11270 |
| 539 | 20250321 | 093300 | 19966079700 | 182200 | 181400 | 182200 | 181100 | 11297 |
| 540 | 20250321 | 093200 | 17911512400 | 181300 | 181000 | 181400 | 180400 | 3068 |
| 541 | 20250321 | 093100 | 17356065850 | 181000 | 180900 | 181000 | 180400 | 1901 |
| 542 | 20250321 | 093000 | 17012401750 | 180800 | 179900 | 181500 | 179900 | 12810 |
| 543 | 20250321 | 092900 | 14697839750 | 179900 | 179500 | 179900 | 179300 | 1357 |
| 544 | 20250321 | 092800 | 14454038900 | 179600 | 179700 | 179800 | 179300 | 1242 |
| 545 | 20250321 | 092700 | 14231015200 | 179700 | 179300 | 179800 | 179300 | 1905 |
| 546 | 20250321 | 092600 | 13888945800 | 179300 | 178900 | 179400 | 178500 | 1370 |
| 547 | 20250321 | 092500 | 13643562200 | 179000 | 178600 | 179200 | 178500 | 996 |
| 548 | 20250321 | 092400 | 13465489400 | 178900 | 178800 | 178900 | 178500 | 732 |
| 549 | 20250321 | 092300 | 13334683500 | 178600 | 179400 | 179400 | 178500 | 893 |
| 550 | 20250321 | 092200 | 13174998600 | 179400 | 179400 | 179700 | 178600 | 2460 |
| 551 | 20250321 | 092100 | 12733945500 | 179300 | 179200 | 179500 | 179100 | 1292 |
| 552 | 20250321 | 092000 | 12502213000 | 179200 | 178400 | 179200 | 178400 | 1719 |
| 553 | 20250321 | 091900 | 12194759700 | 178200 | 178200 | 178500 | 178000 | 3102 |
| 554 | 20250321 | 091800 | 11641945050 | 178300 | 178400 | 178400 | 177900 | 1166 |
| 555 | 20250321 | 091700 | 11434283850 | 178400 | 178500 | 178500 | 178200 | 657 |
| 556 | 20250321 | 091600 | 11317152250 | 178500 | 178100 | 178700 | 177700 | 2151 |
| 557 | 20250321 | 091500 | 10933921150 | 178100 | 179000 | 179100 | 178100 | 1863 |
| 558 | 20250321 | 091400 | 10601108550 | 179000 | 178900 | 179200 | 178900 | 619 |
| 559 | 20250321 | 091300 | 10490264450 | 179200 | 178700 | 179300 | 178500 | 1261 |
| 560 | 20250321 | 091200 | 10264750350 | 178800 | 179600 | 180100 | 178700 | 2993 |
| 561 | 20250321 | 091100 | 9728125250 | 179700 | 180100 | 180300 | 179300 | 4287 |
| 562 | 20250321 | 091000 | 8957252100 | 180400 | 179300 | 180700 | 179300 | 7528 |
| 563 | 20250321 | 090900 | 7601767900 | 179300 | 179000 | 179300 | 178800 | 2943 |
| 564 | 20250321 | 090800 | 7074627100 | 179000 | 178500 | 179000 | 178300 | 4757 |
| 565 | 20250321 | 090700 | 6223864200 | 178100 | 178200 | 178700 | 177400 | 3926 |
| 566 | 20250321 | 090600 | 5524584350 | 178200 | 177500 | 178700 | 177000 | 9954 |
| 567 | 20250321 | 090500 | 3751274650 | 177400 | 176800 | 177500 | 176600 | 3187 |
| 568 | 20250321 | 090400 | 3187069150 | 176700 | 176000 | 177200 | 176000 | 6324 |
| 569 | 20250321 | 090300 | 2070349550 | 176000 | 175600 | 176100 | 175500 | 1272 |
| 570 | 20250321 | 090200 | 1846788250 | 175600 | 175500 | 176400 | 175400 | 2033 |
| 571 | 20250321 | 090100 | 1489068750 | 175400 | 173900 | 176000 | 173100 | 2674 |
| 572 | 20250321 | 090000 | 1021849100 | 173100 | 174700 | 174700 | 172900 | 5741 |