35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 3 | 20250314 | 184700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 4 | 20250314 | 184600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 5 | 20250314 | 184500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 6 | 20250314 | 184400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 7 | 20250314 | 184300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 8 | 20250314 | 184200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 9 | 20250314 | 184100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 10 | 20250314 | 184000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 11 | 20250314 | 183900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 12 | 20250314 | 183800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 13 | 20250314 | 183700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 14 | 20250314 | 183600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 15 | 20250314 | 183500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 16 | 20250314 | 183400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 17 | 20250314 | 183300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 18 | 20250314 | 183200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 19 | 20250314 | 183100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 20 | 20250314 | 183000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 21 | 20250314 | 182900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 22 | 20250314 | 182800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 23 | 20250314 | 182700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 24 | 20250314 | 182600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 25 | 20250314 | 182500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 26 | 20250314 | 182400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 27 | 20250314 | 182300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 28 | 20250314 | 182200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 29 | 20250314 | 182100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 30 | 20250314 | 182000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 31 | 20250314 | 181900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 32 | 20250314 | 181800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 33 | 20250314 | 181700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 34 | 20250314 | 181600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 35 | 20250314 | 181500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 36 | 20250314 | 181400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 37 | 20250314 | 181300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 38 | 20250314 | 181200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 39 | 20250314 | 181100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 40 | 20250314 | 181000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 41 | 20250314 | 180900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 42 | 20250314 | 180800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 43 | 20250314 | 180700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 44 | 20250314 | 180600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 45 | 20250314 | 180500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 46 | 20250314 | 180400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 47 | 20250314 | 180300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 48 | 20250314 | 180200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 49 | 20250314 | 180100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 50 | 20250314 | 180000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 51 | 20250314 | 175900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 52 | 20250314 | 175800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 53 | 20250314 | 175700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 54 | 20250314 | 175600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 55 | 20250314 | 175500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 56 | 20250314 | 175400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 57 | 20250314 | 175300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 58 | 20250314 | 175200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 59 | 20250314 | 175100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 60 | 20250314 | 175000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 61 | 20250314 | 174900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 62 | 20250314 | 174800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 63 | 20250314 | 174700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 64 | 20250314 | 174600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 65 | 20250314 | 174500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 66 | 20250314 | 174400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 67 | 20250314 | 174300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 68 | 20250314 | 174200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 69 | 20250314 | 174100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 70 | 20250314 | 174000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 71 | 20250314 | 173900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 72 | 20250314 | 173800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 73 | 20250314 | 173700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 74 | 20250314 | 173600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 75 | 20250314 | 173500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 76 | 20250314 | 173400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 77 | 20250314 | 173300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 78 | 20250314 | 173200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 79 | 20250314 | 173100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 80 | 20250314 | 173000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 81 | 20250314 | 172900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 82 | 20250314 | 172800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 83 | 20250314 | 172700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 84 | 20250314 | 172600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 85 | 20250314 | 172500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 86 | 20250314 | 172400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 87 | 20250314 | 172300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 88 | 20250314 | 172200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 89 | 20250314 | 172100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 90 | 20250314 | 172000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 91 | 20250314 | 171900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 92 | 20250314 | 171800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 93 | 20250314 | 171700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 94 | 20250314 | 171600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 95 | 20250314 | 171500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 96 | 20250314 | 171400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 97 | 20250314 | 171300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 98 | 20250314 | 171200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 99 | 20250314 | 171100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 100 | 20250314 | 171000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 101 | 20250314 | 170900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 102 | 20250314 | 170800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 103 | 20250314 | 170700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 104 | 20250314 | 170600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 105 | 20250314 | 170500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 106 | 20250314 | 170400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 107 | 20250314 | 170300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 108 | 20250314 | 170200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 109 | 20250314 | 170100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 110 | 20250314 | 170000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 111 | 20250314 | 165900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 112 | 20250314 | 165800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 113 | 20250314 | 165700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 114 | 20250314 | 165600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 115 | 20250314 | 165500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 116 | 20250314 | 165400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 117 | 20250314 | 165300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 118 | 20250314 | 165200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 119 | 20250314 | 165100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 120 | 20250314 | 165000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 121 | 20250314 | 164900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 122 | 20250314 | 164800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 123 | 20250314 | 164700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 124 | 20250314 | 164600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 125 | 20250314 | 164500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 126 | 20250314 | 164400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 127 | 20250314 | 164300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 128 | 20250314 | 164200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 129 | 20250314 | 164100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 130 | 20250314 | 164000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 131 | 20250314 | 163900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 132 | 20250314 | 163800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 133 | 20250314 | 163700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 134 | 20250314 | 163600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 135 | 20250314 | 163500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 136 | 20250314 | 163400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 137 | 20250314 | 163300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 138 | 20250314 | 163200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 139 | 20250314 | 163100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 140 | 20250314 | 163000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 141 | 20250314 | 162900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 142 | 20250314 | 162800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 143 | 20250314 | 162700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 144 | 20250314 | 162600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 145 | 20250314 | 162500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 146 | 20250314 | 162400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 147 | 20250314 | 162300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 148 | 20250314 | 162200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 149 | 20250314 | 162100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 150 | 20250314 | 162000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 151 | 20250314 | 161900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 152 | 20250314 | 161800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 153 | 20250314 | 161700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 154 | 20250314 | 161600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 155 | 20250314 | 161500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 156 | 20250314 | 161400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 157 | 20250314 | 161300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 158 | 20250314 | 161200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 159 | 20250314 | 161100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 160 | 20250314 | 161000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 161 | 20250314 | 160900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 162 | 20250314 | 160800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 163 | 20250314 | 160700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 164 | 20250314 | 160600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 165 | 20250314 | 160500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 166 | 20250314 | 160400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 167 | 20250314 | 160300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 168 | 20250314 | 160200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 169 | 20250314 | 160100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 170 | 20250314 | 160000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 171 | 20250314 | 155900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 172 | 20250314 | 155800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 173 | 20250314 | 155700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 174 | 20250314 | 155600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 175 | 20250314 | 155500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 176 | 20250314 | 155400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 177 | 20250314 | 155300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 178 | 20250314 | 155200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 179 | 20250314 | 155100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 180 | 20250314 | 155000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 181 | 20250314 | 154900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 182 | 20250314 | 154800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 183 | 20250314 | 154700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 184 | 20250314 | 154600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 185 | 20250314 | 154500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 186 | 20250314 | 154400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 187 | 20250314 | 154300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 188 | 20250314 | 154200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 189 | 20250314 | 154100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 190 | 20250314 | 154000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 191 | 20250314 | 153900 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 192 | 20250314 | 153800 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 193 | 20250314 | 153700 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 194 | 20250314 | 153600 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 195 | 20250314 | 153500 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 196 | 20250314 | 153400 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 197 | 20250314 | 153300 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 198 | 20250314 | 153200 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 199 | 20250314 | 153100 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 200 | 20250314 | 153000 | 539500271250 | 191400 | 191400 | 191400 | 191400 | 45908 |
| 201 | 20250314 | 152900 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 202 | 20250314 | 152800 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 203 | 20250314 | 152700 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 204 | 20250314 | 152600 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 205 | 20250314 | 152500 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 206 | 20250314 | 152400 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 207 | 20250314 | 152300 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 208 | 20250314 | 152200 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 209 | 20250314 | 152100 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 210 | 20250314 | 152000 | 530713480050 | 191400 | 191400 | 191400 | 191400 | 0 |
| 211 | 20250314 | 151900 | 530713480050 | 191400 | 191300 | 191600 | 191200 | 6625 |
| 212 | 20250314 | 151800 | 529446061850 | 191300 | 191100 | 191400 | 191100 | 3648 |
| 213 | 20250314 | 151700 | 528748429150 | 191200 | 191300 | 191400 | 191100 | 5394 |
| 214 | 20250314 | 151600 | 527716933150 | 191400 | 191300 | 191400 | 191200 | 5143 |
| 215 | 20250314 | 151500 | 526733011700 | 191400 | 191500 | 191700 | 191300 | 8019 |
| 216 | 20250314 | 151400 | 525197268550 | 191500 | 191600 | 191700 | 191500 | 5848 |
| 217 | 20250314 | 151300 | 524076777150 | 191600 | 191700 | 191800 | 191600 | 2913 |
| 218 | 20250314 | 151200 | 523518402750 | 191800 | 191700 | 191900 | 191700 | 1728 |
| 219 | 20250314 | 151100 | 523187040850 | 191800 | 191600 | 191900 | 191600 | 4388 |
| 220 | 20250314 | 151000 | 522345654550 | 191600 | 191800 | 191800 | 191600 | 2653 |
| 221 | 20250314 | 150900 | 521837163350 | 191800 | 191800 | 191900 | 191700 | 2175 |
| 222 | 20250314 | 150800 | 521420087600 | 191900 | 192000 | 192100 | 191700 | 3366 |
| 223 | 20250314 | 150700 | 520774386500 | 192000 | 191900 | 192100 | 191800 | 2576 |
| 224 | 20250314 | 150600 | 520279912200 | 192100 | 191700 | 192100 | 191600 | 5918 |
| 225 | 20250314 | 150500 | 519144661200 | 191700 | 192100 | 192200 | 191700 | 6410 |
| 226 | 20250314 | 150400 | 517914126750 | 192100 | 192600 | 192700 | 192100 | 5805 |
| 227 | 20250314 | 150300 | 516797175350 | 192500 | 192700 | 192800 | 192500 | 3646 |
| 228 | 20250314 | 150200 | 516094797550 | 192700 | 192700 | 192800 | 192500 | 5605 |
| 229 | 20250314 | 150100 | 515015058650 | 192700 | 193050 | 193050 | 192700 | 3950 |
| 230 | 20250314 | 150000 | 514253159550 | 193000 | 192900 | 193100 | 192900 | 5650 |
| 231 | 20250314 | 145900 | 513162733900 | 192900 | 192800 | 193000 | 192700 | 3268 |
| 232 | 20250314 | 145800 | 512532437000 | 192800 | 192700 | 192900 | 192700 | 1980 |
| 233 | 20250314 | 145700 | 512150706150 | 192700 | 192600 | 192900 | 192600 | 3818 |
| 234 | 20250314 | 145600 | 511414765400 | 192600 | 192700 | 192800 | 192600 | 3068 |
| 235 | 20250314 | 145500 | 510823552500 | 192700 | 192900 | 193000 | 192700 | 2488 |
| 236 | 20250314 | 145400 | 510343872500 | 192900 | 193000 | 193200 | 192900 | 8023 |
| 237 | 20250314 | 145300 | 508795100950 | 193000 | 192600 | 193200 | 192600 | 7864 |
| 238 | 20250314 | 145200 | 507277275450 | 192700 | 193100 | 193100 | 192300 | 9340 |
| 239 | 20250314 | 145100 | 505477057250 | 193000 | 193350 | 193400 | 192800 | 6658 |
| 240 | 20250314 | 145000 | 504191635550 | 193300 | 192750 | 193800 | 192750 | 22170 |
| 241 | 20250314 | 144900 | 499905260950 | 192800 | 191900 | 192800 | 191900 | 18757 |
| 242 | 20250314 | 144800 | 496296839600 | 191900 | 191700 | 191900 | 191600 | 9437 |
| 243 | 20250314 | 144700 | 494486822900 | 191600 | 191200 | 191900 | 191200 | 15272 |
| 244 | 20250314 | 144600 | 491560180300 | 191200 | 191200 | 191300 | 191100 | 4215 |
| 245 | 20250314 | 144500 | 490754105200 | 191100 | 191100 | 191300 | 191100 | 4997 |
| 246 | 20250314 | 144400 | 489798763500 | 191100 | 191100 | 191200 | 191000 | 2007 |
| 247 | 20250314 | 144300 | 489415196100 | 191100 | 191000 | 191100 | 191000 | 2042 |
| 248 | 20250314 | 144200 | 489025013250 | 191000 | 190900 | 191000 | 190900 | 3774 |
| 249 | 20250314 | 144100 | 488304221450 | 190900 | 190900 | 191000 | 190800 | 2085 |
| 250 | 20250314 | 144000 | 487906219750 | 190800 | 191000 | 191000 | 190800 | 1624 |
| 251 | 20250314 | 143900 | 487596164450 | 191000 | 190900 | 191000 | 190900 | 3538 |
| 252 | 20250314 | 143800 | 486920663700 | 190900 | 190900 | 191000 | 190900 | 2274 |
| 253 | 20250314 | 143700 | 486486418700 | 191000 | 191000 | 191000 | 190900 | 3131 |
| 254 | 20250314 | 143600 | 485888455550 | 191000 | 191000 | 191000 | 190900 | 2820 |
| 255 | 20250314 | 143500 | 485349911250 | 191000 | 190900 | 191000 | 190900 | 1602 |
| 256 | 20250314 | 143400 | 485043980600 | 190900 | 191000 | 191000 | 190800 | 1284 |
| 257 | 20250314 | 143300 | 484798817700 | 190900 | 191000 | 191000 | 190900 | 1598 |
| 258 | 20250314 | 143200 | 484493680000 | 191000 | 190900 | 191100 | 190800 | 5026 |
| 259 | 20250314 | 143100 | 483533763500 | 190900 | 190900 | 190900 | 190800 | 1173 |
| 260 | 20250314 | 143000 | 483309872400 | 190800 | 190900 | 190900 | 190700 | 2622 |
| 261 | 20250314 | 142900 | 482809543550 | 190900 | 190800 | 191000 | 190700 | 1888 |
| 262 | 20250314 | 142800 | 482449184000 | 190800 | 190750 | 190900 | 190700 | 1813 |
| 263 | 20250314 | 142700 | 482103301400 | 190800 | 190800 | 190800 | 190700 | 1199 |
| 264 | 20250314 | 142600 | 481874562550 | 190700 | 190700 | 190800 | 190700 | 1398 |
| 265 | 20250314 | 142500 | 481607891200 | 190800 | 190800 | 190800 | 190700 | 1672 |
| 266 | 20250314 | 142400 | 481288917550 | 190800 | 190750 | 190800 | 190700 | 1799 |
| 267 | 20250314 | 142300 | 480945706000 | 190750 | 190800 | 190800 | 190700 | 909 |
| 268 | 20250314 | 142200 | 480772310300 | 190800 | 190850 | 190900 | 190700 | 1699 |
| 269 | 20250314 | 142100 | 480448203500 | 190800 | 190900 | 190900 | 190800 | 2336 |
| 270 | 20250314 | 142000 | 480002471800 | 190900 | 190900 | 191000 | 190800 | 1559 |
| 271 | 20250314 | 141900 | 479704847700 | 190900 | 190900 | 190900 | 190800 | 1807 |
| 272 | 20250314 | 141800 | 479359977250 | 190900 | 191000 | 191000 | 190800 | 3360 |
| 273 | 20250314 | 141700 | 478718613400 | 190900 | 190900 | 191000 | 190900 | 754 |
| 274 | 20250314 | 141600 | 478574649250 | 190900 | 190900 | 191000 | 190900 | 482 |
| 275 | 20250314 | 141500 | 478482616250 | 190900 | 191000 | 191100 | 190900 | 4276 |
| 276 | 20250314 | 141400 | 477665944150 | 190900 | 190800 | 191000 | 190800 | 1520 |
| 277 | 20250314 | 141300 | 477375774850 | 190800 | 190800 | 190900 | 190800 | 817 |
| 278 | 20250314 | 141200 | 477219879950 | 190800 | 190700 | 190800 | 190700 | 876 |
| 279 | 20250314 | 141100 | 477052768100 | 190800 | 190800 | 190900 | 190700 | 1089 |
| 280 | 20250314 | 141000 | 476845005000 | 190800 | 190700 | 191000 | 190700 | 2039 |
| 281 | 20250314 | 140900 | 476455874350 | 190800 | 190800 | 190900 | 190700 | 1122 |
| 282 | 20250314 | 140800 | 476241835000 | 190700 | 190800 | 190900 | 190700 | 2371 |
| 283 | 20250314 | 140700 | 475789491100 | 190800 | 190800 | 190900 | 190800 | 3175 |
| 284 | 20250314 | 140600 | 475183623900 | 190900 | 190800 | 190900 | 190800 | 377 |
| 285 | 20250314 | 140500 | 475111682800 | 190800 | 190900 | 191000 | 190800 | 2295 |
| 286 | 20250314 | 140400 | 474673627300 | 190900 | 191000 | 191000 | 190900 | 2648 |
| 287 | 20250314 | 140300 | 474167987600 | 191000 | 191000 | 191100 | 190900 | 1289 |
| 288 | 20250314 | 140200 | 473921838600 | 191000 | 190900 | 191000 | 190900 | 951 |
| 289 | 20250314 | 140100 | 473740219200 | 190900 | 191000 | 191000 | 190900 | 690 |
| 290 | 20250314 | 140000 | 473608461450 | 190900 | 190900 | 191200 | 190900 | 4399 |
| 291 | 20250314 | 135900 | 472768020950 | 191000 | 190900 | 191000 | 190900 | 453 |
| 292 | 20250314 | 135800 | 472681514550 | 190900 | 190900 | 191000 | 190900 | 901 |
| 293 | 20250314 | 135700 | 472509461050 | 190900 | 191100 | 191100 | 190900 | 752 |
| 294 | 20250314 | 135600 | 472365852700 | 191000 | 190900 | 191100 | 190900 | 2209 |
| 295 | 20250314 | 135500 | 471943918700 | 190900 | 191000 | 191000 | 190900 | 1024 |
| 296 | 20250314 | 135400 | 471748388050 | 190900 | 190800 | 191000 | 190800 | 1075 |
| 297 | 20250314 | 135300 | 471543180550 | 190800 | 190900 | 190900 | 190800 | 593 |
| 298 | 20250314 | 135200 | 471430014400 | 190800 | 190800 | 191000 | 190700 | 3182 |
| 299 | 20250314 | 135100 | 470822776600 | 190700 | 190700 | 190800 | 190700 | 2577 |
| 300 | 20250314 | 135000 | 470331313350 | 190700 | 190900 | 190900 | 190600 | 8568 |
| 301 | 20250314 | 134900 | 468697087350 | 190900 | 190800 | 190900 | 190800 | 321 |
| 302 | 20250314 | 134800 | 468635829650 | 190800 | 190800 | 190900 | 190800 | 1128 |
| 303 | 20250314 | 134700 | 468420559250 | 190900 | 190900 | 190900 | 190800 | 719 |
| 304 | 20250314 | 134600 | 468283330750 | 190900 | 190900 | 190900 | 190800 | 785 |
| 305 | 20250314 | 134500 | 468133504850 | 190800 | 190800 | 190900 | 190800 | 2474 |
| 306 | 20250314 | 134400 | 467661266350 | 190800 | 190800 | 190900 | 190800 | 604 |
| 307 | 20250314 | 134300 | 467546018850 | 190850 | 190800 | 190900 | 190800 | 687 |
| 308 | 20250314 | 134200 | 467414901700 | 190800 | 190900 | 190900 | 190800 | 819 |
| 309 | 20250314 | 134100 | 467258601100 | 190900 | 190800 | 190900 | 190800 | 935 |
| 310 | 20250314 | 134000 | 467080143950 | 190800 | 190800 | 190900 | 190700 | 1374 |
| 311 | 20250314 | 133900 | 466817977100 | 190700 | 190700 | 190800 | 190700 | 754 |
| 312 | 20250314 | 133800 | 466674154250 | 190700 | 190800 | 190800 | 190700 | 593 |
| 313 | 20250314 | 133700 | 466561037300 | 190800 | 190900 | 190900 | 190700 | 3935 |
| 314 | 20250314 | 133600 | 465810233950 | 190800 | 190900 | 190900 | 190800 | 485 |
| 315 | 20250314 | 133500 | 465717679650 | 190900 | 190900 | 191000 | 190800 | 2181 |
| 316 | 20250314 | 133400 | 465301381300 | 191000 | 190900 | 191000 | 190900 | 1337 |
| 317 | 20250314 | 133300 | 465046067450 | 190900 | 191000 | 191000 | 190900 | 772 |
| 318 | 20250314 | 133200 | 464898663950 | 190900 | 190900 | 191000 | 190800 | 2215 |
| 319 | 20250314 | 133100 | 464475721100 | 190900 | 190800 | 190900 | 190800 | 2135 |
| 320 | 20250314 | 133000 | 464068325750 | 190800 | 190900 | 191000 | 190800 | 2529 |
| 321 | 20250314 | 132900 | 463585626750 | 190900 | 190900 | 191000 | 190900 | 1447 |
| 322 | 20250314 | 132800 | 463309388200 | 190900 | 191000 | 191100 | 190900 | 4213 |
| 323 | 20250314 | 132700 | 462504701850 | 191000 | 191000 | 191200 | 191000 | 865 |
| 324 | 20250314 | 132600 | 462339432800 | 191000 | 191200 | 191200 | 191000 | 2545 |
| 325 | 20250314 | 132500 | 461853121400 | 191200 | 191200 | 191300 | 191100 | 1351 |
| 326 | 20250314 | 132400 | 461594821850 | 191200 | 191200 | 191300 | 191200 | 779 |
| 327 | 20250314 | 132300 | 461445845350 | 191200 | 191100 | 191300 | 191100 | 799 |
| 328 | 20250314 | 132200 | 461293066400 | 191100 | 191300 | 191300 | 191100 | 1716 |
| 329 | 20250314 | 132100 | 460965000000 | 191300 | 191200 | 191400 | 191100 | 4935 |
| 330 | 20250314 | 132000 | 460021093900 | 191100 | 191100 | 191200 | 191100 | 1016 |
| 331 | 20250314 | 131900 | 459826894000 | 191100 | 191100 | 191200 | 191100 | 1662 |
| 332 | 20250314 | 131800 | 459509229250 | 191100 | 191400 | 191400 | 191100 | 3904 |
| 333 | 20250314 | 131700 | 458762564800 | 191350 | 191400 | 191400 | 191300 | 3138 |
| 334 | 20250314 | 131600 | 458161989750 | 191300 | 191500 | 191700 | 191300 | 7652 |
| 335 | 20250314 | 131500 | 456696809300 | 191400 | 191500 | 191600 | 191400 | 4846 |
| 336 | 20250314 | 131400 | 455768844800 | 191500 | 191400 | 191500 | 191300 | 4193 |
| 337 | 20250314 | 131300 | 454966236200 | 191400 | 191400 | 191400 | 191300 | 1998 |
| 338 | 20250314 | 131200 | 454583883750 | 191400 | 191400 | 191400 | 191200 | 2268 |
| 339 | 20250314 | 131100 | 454149895700 | 191400 | 191300 | 191500 | 191200 | 6222 |
| 340 | 20250314 | 131000 | 452959561700 | 191300 | 191300 | 191300 | 191000 | 3024 |
| 341 | 20250314 | 130900 | 452381262250 | 191200 | 190700 | 191200 | 190600 | 11078 |
| 342 | 20250314 | 130800 | 450266105250 | 190700 | 190700 | 190700 | 190600 | 1101 |
| 343 | 20250314 | 130700 | 450056209150 | 190700 | 190700 | 190700 | 190600 | 2921 |
| 344 | 20250314 | 130600 | 449499340250 | 190700 | 190800 | 190800 | 190700 | 4187 |
| 345 | 20250314 | 130500 | 448700827050 | 190800 | 190700 | 190800 | 190700 | 1848 |
| 346 | 20250314 | 130400 | 448348352300 | 190700 | 190800 | 190800 | 190700 | 1152 |
| 347 | 20250314 | 130300 | 448128632500 | 190700 | 190800 | 190900 | 190700 | 3924 |
| 348 | 20250314 | 130200 | 447379924300 | 190900 | 190900 | 190900 | 190800 | 780 |
| 349 | 20250314 | 130100 | 447231056950 | 190900 | 190800 | 190900 | 190800 | 635 |
| 350 | 20250314 | 130000 | 447109880350 | 190800 | 190900 | 190900 | 190800 | 2238 |
| 351 | 20250314 | 125900 | 446682809650 | 190800 | 191000 | 191100 | 190800 | 2782 |
| 352 | 20250314 | 125800 | 446151677100 | 191000 | 190900 | 191100 | 190900 | 4580 |
| 353 | 20250314 | 125700 | 445276879500 | 190900 | 190900 | 191000 | 190900 | 981 |
| 354 | 20250314 | 125600 | 445089563550 | 190900 | 190800 | 191000 | 190800 | 1140 |
| 355 | 20250314 | 125500 | 444871977350 | 190800 | 191000 | 191000 | 190800 | 2366 |
| 356 | 20250314 | 125400 | 444420270150 | 190900 | 191000 | 191000 | 190900 | 439 |
| 357 | 20250314 | 125300 | 444336451050 | 190900 | 190800 | 191000 | 190700 | 2941 |
| 358 | 20250314 | 125200 | 443775216050 | 190700 | 190850 | 190850 | 190700 | 2971 |
| 359 | 20250314 | 125100 | 443208399300 | 190800 | 190900 | 191000 | 190800 | 1068 |
| 360 | 20250314 | 125000 | 443004570500 | 190900 | 190900 | 191000 | 190800 | 1432 |
| 361 | 20250314 | 124900 | 442731214400 | 190800 | 190900 | 190900 | 190800 | 2393 |
| 362 | 20250314 | 124800 | 442274456200 | 190900 | 190900 | 190900 | 190800 | 1222 |
| 363 | 20250314 | 124700 | 442041253900 | 190800 | 191100 | 191100 | 190800 | 3484 |
| 364 | 20250314 | 124600 | 441376043750 | 191100 | 191100 | 191100 | 191000 | 1418 |
| 365 | 20250314 | 124500 | 441105176250 | 191100 | 191200 | 191200 | 191000 | 2695 |
| 366 | 20250314 | 124400 | 440590225350 | 191200 | 191200 | 191200 | 191000 | 1612 |
| 367 | 20250314 | 124300 | 440282098250 | 191100 | 190950 | 191200 | 190900 | 4416 |
| 368 | 20250314 | 124200 | 439438255900 | 190900 | 191000 | 191000 | 190900 | 812 |
| 369 | 20250314 | 124100 | 439283212350 | 190900 | 191200 | 191300 | 190900 | 2731 |
| 370 | 20250314 | 124000 | 438761395450 | 191300 | 190900 | 191300 | 190800 | 7156 |
| 371 | 20250314 | 123900 | 437394064600 | 190800 | 190700 | 191000 | 190600 | 3426 |
| 372 | 20250314 | 123800 | 436740273500 | 190700 | 190600 | 190700 | 190600 | 866 |
| 373 | 20250314 | 123700 | 436575156500 | 190600 | 190600 | 190700 | 190600 | 1122 |
| 374 | 20250314 | 123600 | 436361244950 | 190700 | 190700 | 190700 | 190600 | 1751 |
| 375 | 20250314 | 123500 | 436027452900 | 190600 | 190800 | 190900 | 190600 | 5131 |
| 376 | 20250314 | 123400 | 435048763600 | 190800 | 190700 | 190800 | 190700 | 2338 |
| 377 | 20250314 | 123300 | 434602854700 | 190800 | 190750 | 190800 | 190700 | 1098 |
| 378 | 20250314 | 123200 | 434393451650 | 190800 | 190600 | 190900 | 190600 | 3595 |
| 379 | 20250314 | 123100 | 433707783750 | 190550 | 190600 | 190700 | 190500 | 2945 |
| 380 | 20250314 | 123000 | 433146501500 | 190600 | 190600 | 190700 | 190600 | 1872 |
| 381 | 20250314 | 122900 | 432789669850 | 190600 | 190600 | 190700 | 190600 | 3841 |
| 382 | 20250314 | 122800 | 432057531750 | 190700 | 190700 | 190800 | 190600 | 3402 |
| 383 | 20250314 | 122700 | 431408849800 | 190700 | 190700 | 190800 | 190700 | 976 |
| 384 | 20250314 | 122600 | 431222684500 | 190750 | 190700 | 190800 | 190700 | 2499 |
| 385 | 20250314 | 122500 | 430746111600 | 190800 | 190850 | 190850 | 190700 | 2758 |
| 386 | 20250314 | 122400 | 430220026750 | 190850 | 190700 | 190850 | 190700 | 2551 |
| 387 | 20250314 | 122300 | 429733335150 | 190800 | 190700 | 190800 | 190700 | 1288 |
| 388 | 20250314 | 122200 | 429487675000 | 190700 | 190700 | 190800 | 190700 | 1369 |
| 389 | 20250314 | 122100 | 429226512900 | 190700 | 190700 | 190800 | 190700 | 1030 |
| 390 | 20250314 | 122000 | 429030029500 | 190700 | 190700 | 190850 | 190700 | 1410 |
| 391 | 20250314 | 121900 | 428761044950 | 190800 | 190800 | 190800 | 190700 | 2057 |
| 392 | 20250314 | 121800 | 428368667900 | 190800 | 190500 | 190800 | 190500 | 3281 |
| 393 | 20250314 | 121700 | 427743177100 | 190500 | 190500 | 190600 | 190500 | 711 |
| 394 | 20250314 | 121600 | 427607721200 | 190600 | 190600 | 190700 | 190500 | 2915 |
| 395 | 20250314 | 121500 | 427052179100 | 190600 | 190650 | 190700 | 190600 | 1371 |
| 396 | 20250314 | 121400 | 426790824150 | 190600 | 190600 | 190800 | 190600 | 2128 |
| 397 | 20250314 | 121300 | 426385091850 | 190600 | 190700 | 190800 | 190600 | 1976 |
| 398 | 20250314 | 121200 | 426008397250 | 190600 | 190800 | 190900 | 190600 | 3527 |
| 399 | 20250314 | 121100 | 425335689150 | 190800 | 191000 | 191000 | 190800 | 2369 |
| 400 | 20250314 | 121000 | 424883446250 | 191000 | 191100 | 191100 | 190900 | 2364 |
| 401 | 20250314 | 120900 | 424432011350 | 191100 | 191100 | 191200 | 191000 | 1528 |
| 402 | 20250314 | 120800 | 424139994550 | 191100 | 191100 | 191400 | 190700 | 12319 |
| 403 | 20250314 | 120700 | 421788197600 | 191100 | 191000 | 191300 | 190900 | 5851 |
| 404 | 20250314 | 120600 | 420669818400 | 191000 | 191100 | 191100 | 190900 | 2036 |
| 405 | 20250314 | 120500 | 420280959600 | 191100 | 191000 | 191100 | 191000 | 1733 |
| 406 | 20250314 | 120400 | 419949878200 | 191000 | 191100 | 191200 | 191000 | 1746 |
| 407 | 20250314 | 120300 | 419616255900 | 191100 | 191100 | 191300 | 191000 | 2617 |
| 408 | 20250314 | 120200 | 419115982450 | 191000 | 190900 | 191100 | 190900 | 2749 |
| 409 | 20250314 | 120100 | 418591029850 | 190900 | 191100 | 191200 | 190900 | 5055 |
| 410 | 20250314 | 120000 | 417625203250 | 191300 | 191200 | 191300 | 191000 | 10018 |
| 411 | 20250314 | 115900 | 415709564000 | 191300 | 191000 | 191300 | 191000 | 3480 |
| 412 | 20250314 | 115800 | 415044417800 | 191000 | 190900 | 191100 | 190900 | 4072 |
| 413 | 20250314 | 115700 | 414266594500 | 190900 | 190900 | 191000 | 190800 | 2591 |
| 414 | 20250314 | 115600 | 413771956850 | 190900 | 190900 | 191000 | 190700 | 1751 |
| 415 | 20250314 | 115500 | 413437897200 | 190900 | 190700 | 190900 | 190600 | 4455 |
| 416 | 20250314 | 115400 | 412587851300 | 190700 | 190600 | 190700 | 190600 | 1119 |
| 417 | 20250314 | 115300 | 412374520050 | 190600 | 190600 | 190700 | 190500 | 2138 |
| 418 | 20250314 | 115200 | 411966993000 | 190600 | 190500 | 190600 | 190500 | 1228 |
| 419 | 20250314 | 115100 | 411732993500 | 190500 | 190500 | 190600 | 190500 | 915 |
| 420 | 20250314 | 115000 | 411558664500 | 190500 | 190500 | 190600 | 190500 | 786 |
| 421 | 20250314 | 114900 | 411408893400 | 190600 | 190600 | 190600 | 190500 | 1387 |
| 422 | 20250314 | 114800 | 411144645300 | 190600 | 190500 | 190600 | 190400 | 1358 |
| 423 | 20250314 | 114700 | 410885965550 | 190500 | 190400 | 191000 | 190400 | 4175 |
| 424 | 20250314 | 114600 | 410090066600 | 190400 | 190100 | 190500 | 190000 | 3959 |
| 425 | 20250314 | 114500 | 409337224600 | 190100 | 190100 | 190100 | 190000 | 2265 |
| 426 | 20250314 | 114400 | 408906744500 | 190100 | 190100 | 190200 | 190000 | 8514 |
| 427 | 20250314 | 114300 | 407288425700 | 190100 | 190300 | 190400 | 190100 | 5483 |
| 428 | 20250314 | 114200 | 406245397750 | 190300 | 190500 | 190500 | 190300 | 1956 |
| 429 | 20250314 | 114100 | 405873077800 | 190400 | 190400 | 190500 | 190400 | 1564 |
| 430 | 20250314 | 114000 | 405575267050 | 190400 | 190550 | 190550 | 190300 | 3499 |
| 431 | 20250314 | 113900 | 404908974950 | 190500 | 190600 | 190600 | 190400 | 3262 |
| 432 | 20250314 | 113800 | 404287577250 | 190600 | 190700 | 190700 | 190500 | 4526 |
| 433 | 20250314 | 113700 | 403424879600 | 190700 | 190750 | 190800 | 190600 | 2863 |
| 434 | 20250314 | 113600 | 402878905100 | 190800 | 190950 | 191000 | 190700 | 4990 |
| 435 | 20250314 | 113500 | 401926624350 | 191000 | 191100 | 191100 | 190900 | 5072 |
| 436 | 20250314 | 113400 | 400957703650 | 191100 | 191100 | 191100 | 191000 | 3183 |
| 437 | 20250314 | 113300 | 400349510700 | 191100 | 190900 | 191100 | 190900 | 2235 |
| 438 | 20250314 | 113200 | 399922679200 | 190900 | 191000 | 191000 | 190900 | 3165 |
| 439 | 20250314 | 113100 | 399318399900 | 191000 | 190900 | 191000 | 190900 | 1929 |
| 440 | 20250314 | 113000 | 398950093550 | 190900 | 190800 | 191000 | 190800 | 4299 |
| 441 | 20250314 | 112900 | 398129216050 | 190800 | 190800 | 190900 | 190700 | 2285 |
| 442 | 20250314 | 112800 | 397693260950 | 190800 | 190700 | 190800 | 190700 | 2460 |
| 443 | 20250314 | 112700 | 397224108400 | 190700 | 190650 | 190800 | 190600 | 1744 |
| 444 | 20250314 | 112600 | 396891549250 | 190600 | 190800 | 190900 | 190600 | 3530 |
| 445 | 20250314 | 112500 | 396218247900 | 190800 | 191000 | 191000 | 190800 | 6470 |
| 446 | 20250314 | 112400 | 394982831350 | 190900 | 191000 | 191000 | 190900 | 2824 |
| 447 | 20250314 | 112300 | 394443665650 | 191100 | 190900 | 191100 | 190800 | 3610 |
| 448 | 20250314 | 112200 | 393754399050 | 190900 | 190900 | 190900 | 190800 | 2021 |
| 449 | 20250314 | 112100 | 393368725700 | 190800 | 191000 | 191100 | 190800 | 4959 |
| 450 | 20250314 | 112000 | 392421892250 | 191000 | 191000 | 191200 | 190900 | 7573 |
| 451 | 20250314 | 111900 | 390974952200 | 190900 | 190900 | 191100 | 190900 | 3517 |
| 452 | 20250314 | 111800 | 390303324300 | 190900 | 190900 | 191000 | 190800 | 2568 |
| 453 | 20250314 | 111700 | 389813148400 | 190800 | 190700 | 190900 | 190700 | 3846 |
| 454 | 20250314 | 111600 | 389079193600 | 190800 | 190800 | 190800 | 190400 | 5986 |
| 455 | 20250314 | 111500 | 387938144700 | 190700 | 191100 | 191200 | 190700 | 12844 |
| 456 | 20250314 | 111400 | 385485156650 | 191000 | 190900 | 191100 | 190900 | 4770 |
| 457 | 20250314 | 111300 | 384574263050 | 190900 | 190800 | 191100 | 190800 | 7042 |
| 458 | 20250314 | 111200 | 383229676900 | 190800 | 191000 | 191100 | 190800 | 10045 |
| 459 | 20250314 | 111100 | 381311579850 | 191000 | 190500 | 191000 | 190400 | 7821 |
| 460 | 20250314 | 111000 | 379819812850 | 190500 | 190550 | 190600 | 190400 | 3748 |
| 461 | 20250314 | 110900 | 379105712750 | 190600 | 190200 | 190700 | 190200 | 6501 |
| 462 | 20250314 | 110800 | 377867429250 | 190200 | 190200 | 190300 | 190100 | 3683 |
| 463 | 20250314 | 110700 | 377166986750 | 190200 | 189900 | 190200 | 189900 | 3752 |
| 464 | 20250314 | 110600 | 376453983350 | 189900 | 189900 | 190200 | 189900 | 2956 |
| 465 | 20250314 | 110500 | 375892450200 | 189900 | 189900 | 190000 | 189700 | 3522 |
| 466 | 20250314 | 110400 | 375223690300 | 189800 | 190200 | 190200 | 189700 | 6773 |
| 467 | 20250314 | 110300 | 373937254400 | 190200 | 190250 | 190300 | 190100 | 6230 |
| 468 | 20250314 | 110200 | 372752321050 | 190300 | 190250 | 190300 | 190100 | 4311 |
| 469 | 20250314 | 110100 | 371932238950 | 190300 | 190000 | 190300 | 189900 | 4949 |
| 470 | 20250314 | 110000 | 370991429400 | 190000 | 189700 | 190000 | 189600 | 4062 |
| 471 | 20250314 | 105900 | 370220136750 | 189700 | 189400 | 189800 | 189400 | 5154 |
| 472 | 20250314 | 105800 | 369243258900 | 189400 | 189500 | 189600 | 189400 | 6118 |
| 473 | 20250314 | 105700 | 368083901250 | 189600 | 189400 | 189600 | 189400 | 4982 |
| 474 | 20250314 | 105600 | 367139881250 | 189500 | 189800 | 189900 | 189400 | 13041 |
| 475 | 20250314 | 105500 | 364668170700 | 189800 | 189600 | 189900 | 189600 | 6494 |
| 476 | 20250314 | 105400 | 363436054150 | 189600 | 189500 | 189700 | 189400 | 7183 |
| 477 | 20250314 | 105300 | 362074689450 | 189400 | 189600 | 189700 | 189300 | 19459 |
| 478 | 20250314 | 105200 | 358387488250 | 189600 | 189800 | 189800 | 189600 | 15490 |
| 479 | 20250314 | 105100 | 355449692700 | 189800 | 190100 | 190200 | 189800 | 23743 |
| 480 | 20250314 | 105000 | 350938477450 | 190200 | 190300 | 190400 | 190100 | 9787 |
| 481 | 20250314 | 104900 | 349076661700 | 190300 | 190300 | 190400 | 190200 | 2620 |
| 482 | 20250314 | 104800 | 348578164300 | 190300 | 190300 | 190400 | 190200 | 4173 |
| 483 | 20250314 | 104700 | 347783998750 | 190400 | 190500 | 190500 | 190200 | 6284 |
| 484 | 20250314 | 104600 | 346587818650 | 190500 | 190700 | 190800 | 190500 | 9185 |
| 485 | 20250314 | 104500 | 344836959850 | 190800 | 190700 | 190800 | 190600 | 5547 |
| 486 | 20250314 | 104400 | 343779077350 | 190600 | 190600 | 190700 | 190500 | 4116 |
| 487 | 20250314 | 104300 | 342994793400 | 190600 | 190600 | 190700 | 190400 | 4900 |
| 488 | 20250314 | 104200 | 342060839400 | 190600 | 190200 | 190600 | 190100 | 3479 |
| 489 | 20250314 | 104100 | 341398556450 | 190100 | 190700 | 190700 | 190100 | 8577 |
| 490 | 20250314 | 104000 | 339766081800 | 190700 | 190650 | 190800 | 190500 | 8259 |
| 491 | 20250314 | 103900 | 338191379200 | 190700 | 190500 | 190800 | 190500 | 7497 |
| 492 | 20250314 | 103800 | 336762056200 | 190600 | 190000 | 190600 | 190000 | 6105 |
| 493 | 20250314 | 103700 | 335600321100 | 190100 | 189900 | 190200 | 189800 | 9165 |
| 494 | 20250314 | 103600 | 333858791100 | 189900 | 190000 | 190100 | 189800 | 6810 |
| 495 | 20250314 | 103500 | 332565558300 | 190000 | 190000 | 190100 | 189500 | 42336 |
| 496 | 20250314 | 103400 | 324526463000 | 190100 | 190100 | 190200 | 190000 | 14632 |
| 497 | 20250314 | 103300 | 321744972500 | 190100 | 190200 | 190300 | 190100 | 13015 |
| 498 | 20250314 | 103200 | 319270268350 | 190100 | 190500 | 190600 | 190100 | 21659 |
| 499 | 20250314 | 103100 | 315148315000 | 190600 | 191000 | 191100 | 190500 | 24314 |
| 500 | 20250314 | 103000 | 310510185950 | 191000 | 191300 | 191500 | 191000 | 12959 |
| 501 | 20250314 | 102900 | 308033314150 | 191300 | 190900 | 191400 | 190900 | 4536 |
| 502 | 20250314 | 102800 | 307166481350 | 191000 | 190900 | 191100 | 190900 | 4792 |
| 503 | 20250314 | 102700 | 306251238650 | 191000 | 191400 | 191800 | 190900 | 15274 |
| 504 | 20250314 | 102600 | 303330399800 | 191300 | 191000 | 191300 | 190900 | 11675 |
| 505 | 20250314 | 102500 | 301100517600 | 191000 | 191000 | 191200 | 190900 | 11307 |
| 506 | 20250314 | 102400 | 298940957900 | 191000 | 190900 | 191300 | 190800 | 10765 |
| 507 | 20250314 | 102300 | 296884498650 | 190900 | 190800 | 191200 | 190800 | 13982 |
| 508 | 20250314 | 102200 | 294214972300 | 190800 | 191400 | 191400 | 190700 | 22365 |
| 509 | 20250314 | 102100 | 289943260600 | 191400 | 191300 | 191500 | 191100 | 8051 |
| 510 | 20250314 | 102000 | 288403519250 | 191200 | 191200 | 191600 | 191100 | 6088 |
| 511 | 20250314 | 101900 | 287238842400 | 191200 | 191100 | 191300 | 190900 | 13187 |
| 512 | 20250314 | 101800 | 284719312200 | 191100 | 191600 | 191700 | 191000 | 21987 |
| 513 | 20250314 | 101700 | 280514154700 | 191700 | 191800 | 191800 | 191600 | 7630 |
| 514 | 20250314 | 101600 | 279051474400 | 191800 | 191600 | 191900 | 191600 | 9950 |
| 515 | 20250314 | 101500 | 277143815400 | 191600 | 191300 | 191700 | 191100 | 15924 |
| 516 | 20250314 | 101400 | 274096793950 | 191300 | 192050 | 192100 | 191300 | 28539 |
| 517 | 20250314 | 101300 | 268624133550 | 192050 | 192500 | 192500 | 192050 | 18940 |
| 518 | 20250314 | 101200 | 264983024800 | 192400 | 192700 | 192800 | 192400 | 11317 |
| 519 | 20250314 | 101100 | 262803807100 | 192800 | 192900 | 193000 | 192700 | 7365 |
| 520 | 20250314 | 101000 | 261383340850 | 193000 | 192700 | 193000 | 192400 | 17239 |
| 521 | 20250314 | 100900 | 258062379450 | 192700 | 193100 | 193100 | 192500 | 21734 |
| 522 | 20250314 | 100800 | 253872400800 | 193000 | 193400 | 193400 | 193000 | 22510 |
| 523 | 20250314 | 100700 | 249524944950 | 193400 | 193800 | 193900 | 193400 | 19209 |
| 524 | 20250314 | 100600 | 245806490400 | 193750 | 194000 | 194000 | 193700 | 11323 |
| 525 | 20250314 | 100500 | 243611924250 | 193900 | 193900 | 194000 | 193700 | 11497 |
| 526 | 20250314 | 100400 | 241383139300 | 193900 | 193800 | 194000 | 193800 | 4336 |
| 527 | 20250314 | 100300 | 240542489600 | 193800 | 193800 | 194100 | 193600 | 13381 |
| 528 | 20250314 | 100200 | 237949211350 | 193700 | 193700 | 194100 | 193600 | 14189 |
| 529 | 20250314 | 100100 | 235198155450 | 193900 | 194200 | 194300 | 193500 | 34324 |
| 530 | 20250314 | 100000 | 228544224450 | 194300 | 194500 | 194700 | 194200 | 19032 |
| 531 | 20250314 | 095900 | 224844705100 | 194500 | 195200 | 195200 | 194500 | 35396 |
| 532 | 20250314 | 095800 | 217944820350 | 195200 | 195100 | 195300 | 195000 | 9742 |
| 533 | 20250314 | 095700 | 216044085750 | 195000 | 195400 | 195500 | 195000 | 20732 |
| 534 | 20250314 | 095600 | 211998386350 | 195400 | 195900 | 195900 | 195100 | 24838 |
| 535 | 20250314 | 095500 | 207142346150 | 195800 | 196200 | 196200 | 195800 | 27465 |
| 536 | 20250314 | 095400 | 201759724950 | 196200 | 196300 | 196300 | 196000 | 21956 |
| 537 | 20250314 | 095300 | 197454164000 | 196200 | 196500 | 196600 | 196200 | 12209 |
| 538 | 20250314 | 095200 | 195056706000 | 196600 | 196900 | 197000 | 196500 | 8541 |
| 539 | 20250314 | 095100 | 193376437000 | 197000 | 197000 | 197100 | 196800 | 5473 |
| 540 | 20250314 | 095000 | 192298703550 | 197000 | 197000 | 197300 | 196900 | 7789 |
| 541 | 20250314 | 094900 | 190763356550 | 197000 | 196700 | 197100 | 196600 | 4767 |
| 542 | 20250314 | 094800 | 189824905650 | 196700 | 196950 | 197000 | 196500 | 7996 |
| 543 | 20250314 | 094700 | 188252030650 | 196900 | 196700 | 197100 | 196400 | 6354 |
| 544 | 20250314 | 094600 | 187001437650 | 196700 | 196300 | 196800 | 196200 | 8475 |
| 545 | 20250314 | 094500 | 185337080950 | 196300 | 196200 | 196600 | 196100 | 11107 |
| 546 | 20250314 | 094400 | 183156882650 | 196200 | 196900 | 197000 | 196000 | 35125 |
| 547 | 20250314 | 094300 | 176257781450 | 196850 | 197100 | 197400 | 196700 | 13546 |
| 548 | 20250314 | 094200 | 173589321300 | 197200 | 196800 | 197300 | 196600 | 11787 |
| 549 | 20250314 | 094100 | 171268977550 | 196700 | 196500 | 197000 | 196500 | 6612 |
| 550 | 20250314 | 094000 | 169968732400 | 196600 | 197000 | 197000 | 196400 | 25414 |
| 551 | 20250314 | 093900 | 164972420250 | 197000 | 197000 | 197500 | 196900 | 18814 |
| 552 | 20250314 | 093800 | 161264645900 | 197100 | 197500 | 197500 | 197000 | 34105 |
| 553 | 20250314 | 093700 | 154541264450 | 197400 | 198200 | 198300 | 197400 | 18519 |
| 554 | 20250314 | 093600 | 150881830500 | 198200 | 197400 | 198500 | 197300 | 19058 |
| 555 | 20250314 | 093500 | 147114973750 | 197500 | 198200 | 198350 | 197400 | 24510 |
| 556 | 20250314 | 093400 | 142263923700 | 198300 | 198500 | 198600 | 198100 | 13498 |
| 557 | 20250314 | 093300 | 139588025200 | 198500 | 198500 | 198800 | 197400 | 28736 |
| 558 | 20250314 | 093200 | 133895465850 | 198400 | 200500 | 200500 | 198400 | 59069 |
| 559 | 20250314 | 093100 | 122127612550 | 200500 | 201000 | 201000 | 200000 | 5406 |
| 560 | 20250314 | 093000 | 121043650050 | 201000 | 200000 | 201000 | 199950 | 8353 |
| 561 | 20250314 | 092900 | 119369825850 | 200000 | 199600 | 200500 | 199300 | 24635 |
| 562 | 20250314 | 092800 | 114454650250 | 199600 | 200500 | 201000 | 199600 | 41604 |
| 563 | 20250314 | 092700 | 106135771300 | 200500 | 201000 | 201000 | 200500 | 7470 |
| 564 | 20250314 | 092600 | 104637427550 | 200500 | 200250 | 201500 | 200000 | 11724 |
| 565 | 20250314 | 092500 | 102285165300 | 200250 | 201500 | 202000 | 200250 | 22252 |
| 566 | 20250314 | 092400 | 97814024300 | 202000 | 201500 | 202000 | 201500 | 1960 |
| 567 | 20250314 | 092300 | 97418534550 | 202000 | 202000 | 202000 | 201500 | 2429 |
| 568 | 20250314 | 092200 | 96928639550 | 202000 | 201500 | 202500 | 201000 | 12912 |
| 569 | 20250314 | 092100 | 94326538800 | 201500 | 202000 | 202500 | 201000 | 7309 |
| 570 | 20250314 | 092000 | 92852585550 | 202000 | 202000 | 202500 | 201500 | 4442 |
| 571 | 20250314 | 091900 | 91955581550 | 202250 | 202000 | 202500 | 201000 | 16837 |
| 572 | 20250314 | 091800 | 88560345300 | 202000 | 202500 | 203000 | 202000 | 10265 |
| 573 | 20250314 | 091700 | 86483799800 | 203000 | 203750 | 204250 | 202500 | 13092 |
| 574 | 20250314 | 091600 | 83821322050 | 204000 | 204500 | 204500 | 203500 | 5904 |
| 575 | 20250314 | 091500 | 82617376050 | 204500 | 205000 | 205500 | 203500 | 8525 |
| 576 | 20250314 | 091400 | 80876724550 | 205000 | 205000 | 206000 | 205000 | 7839 |
| 577 | 20250314 | 091300 | 79267382300 | 205000 | 205000 | 205000 | 204000 | 13025 |
| 578 | 20250314 | 091200 | 76604909050 | 204500 | 203000 | 205500 | 203000 | 16716 |
| 579 | 20250314 | 091100 | 73199751550 | 203500 | 205000 | 206000 | 203000 | 17456 |
| 580 | 20250314 | 091000 | 69624132550 | 205500 | 207500 | 207500 | 205000 | 14139 |
| 581 | 20250314 | 090900 | 66709267050 | 208000 | 209000 | 209000 | 207000 | 12256 |
| 582 | 20250314 | 090800 | 64156994050 | 209000 | 208500 | 209500 | 208500 | 15587 |
| 583 | 20250314 | 090700 | 60899649550 | 208500 | 207500 | 209000 | 207500 | 14133 |
| 584 | 20250314 | 090600 | 57954158550 | 207500 | 208000 | 208500 | 207000 | 10484 |
| 585 | 20250314 | 090500 | 55778398550 | 208500 | 207500 | 209000 | 207500 | 42791 |
| 586 | 20250314 | 090400 | 46862313300 | 207000 | 205500 | 207500 | 205000 | 34675 |
| 587 | 20250314 | 090300 | 39704184300 | 205000 | 206000 | 206000 | 205000 | 6780 |
| 588 | 20250314 | 090200 | 38310425800 | 206000 | 204500 | 206500 | 201000 | 33042 |
| 589 | 20250314 | 090100 | 31566344300 | 204500 | 204500 | 206500 | 202000 | 28557 |
| 590 | 20250314 | 090000 | 25712123550 | 204500 | 199500 | 205000 | 199500 | 123748 |