34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 3 | 20250314 | 184000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 4 | 20250314 | 183900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 5 | 20250314 | 183800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 6 | 20250314 | 183700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 7 | 20250314 | 183600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 8 | 20250314 | 183500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 9 | 20250314 | 183400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 10 | 20250314 | 183300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 11 | 20250314 | 183200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 12 | 20250314 | 183100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 13 | 20250314 | 183000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 14 | 20250314 | 182900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 15 | 20250314 | 182800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 16 | 20250314 | 182700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 17 | 20250314 | 182600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 18 | 20250314 | 182500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 19 | 20250314 | 182400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 20 | 20250314 | 182300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 21 | 20250314 | 182200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 22 | 20250314 | 182100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 23 | 20250314 | 182000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 24 | 20250314 | 181900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 25 | 20250314 | 181800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 26 | 20250314 | 181700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 27 | 20250314 | 181600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 28 | 20250314 | 181500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 29 | 20250314 | 181400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 30 | 20250314 | 181300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 31 | 20250314 | 181200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 32 | 20250314 | 181100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 33 | 20250314 | 181000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 34 | 20250314 | 180900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 35 | 20250314 | 180800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 36 | 20250314 | 180700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 37 | 20250314 | 180600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 38 | 20250314 | 180500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 39 | 20250314 | 180400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 40 | 20250314 | 180300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 41 | 20250314 | 180200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 42 | 20250314 | 180100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 43 | 20250314 | 180000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 44 | 20250314 | 175900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 45 | 20250314 | 175800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 46 | 20250314 | 175700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 47 | 20250314 | 175600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 48 | 20250314 | 175500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 49 | 20250314 | 175400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 50 | 20250314 | 175300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 51 | 20250314 | 175200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 52 | 20250314 | 175100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 53 | 20250314 | 175000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 54 | 20250314 | 174900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 55 | 20250314 | 174800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 56 | 20250314 | 174700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 57 | 20250314 | 174600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 58 | 20250314 | 174500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 59 | 20250314 | 174400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 60 | 20250314 | 174300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 61 | 20250314 | 174200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 62 | 20250314 | 174100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 63 | 20250314 | 174000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 64 | 20250314 | 173900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 65 | 20250314 | 173800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 66 | 20250314 | 173700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 67 | 20250314 | 173600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 68 | 20250314 | 173500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 69 | 20250314 | 173400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 70 | 20250314 | 173300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 71 | 20250314 | 173200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 72 | 20250314 | 173100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 73 | 20250314 | 173000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 74 | 20250314 | 172900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 75 | 20250314 | 172800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 76 | 20250314 | 172700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 77 | 20250314 | 172600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 78 | 20250314 | 172500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 79 | 20250314 | 172400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 80 | 20250314 | 172300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 81 | 20250314 | 172200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 82 | 20250314 | 172100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 83 | 20250314 | 172000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 84 | 20250314 | 171900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 85 | 20250314 | 171800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 86 | 20250314 | 171700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 87 | 20250314 | 171600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 88 | 20250314 | 171500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 89 | 20250314 | 171400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 90 | 20250314 | 171300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 91 | 20250314 | 171200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 92 | 20250314 | 171100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 93 | 20250314 | 171000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 94 | 20250314 | 170900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 95 | 20250314 | 170800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 96 | 20250314 | 170700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 97 | 20250314 | 170600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 98 | 20250314 | 170500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 99 | 20250314 | 170400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 100 | 20250314 | 170300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 101 | 20250314 | 170200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 102 | 20250314 | 170100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 103 | 20250314 | 170000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 104 | 20250314 | 165900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 105 | 20250314 | 165800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 106 | 20250314 | 165700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 107 | 20250314 | 165600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 108 | 20250314 | 165500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 109 | 20250314 | 165400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 110 | 20250314 | 165300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 111 | 20250314 | 165200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 112 | 20250314 | 165100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 113 | 20250314 | 165000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 114 | 20250314 | 164900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 115 | 20250314 | 164800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 116 | 20250314 | 164700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 117 | 20250314 | 164600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 118 | 20250314 | 164500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 119 | 20250314 | 164400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 120 | 20250314 | 164300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 121 | 20250314 | 164200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 122 | 20250314 | 164100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 123 | 20250314 | 164000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 124 | 20250314 | 163900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 125 | 20250314 | 163800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 126 | 20250314 | 163700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 127 | 20250314 | 163600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 128 | 20250314 | 163500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 129 | 20250314 | 163400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 130 | 20250314 | 163300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 131 | 20250314 | 163200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 132 | 20250314 | 163100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 133 | 20250314 | 163000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 134 | 20250314 | 162900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 135 | 20250314 | 162800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 136 | 20250314 | 162700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 137 | 20250314 | 162600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 138 | 20250314 | 162500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 139 | 20250314 | 162400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 140 | 20250314 | 162300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 141 | 20250314 | 162200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 142 | 20250314 | 162100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 143 | 20250314 | 162000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 144 | 20250314 | 161900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 145 | 20250314 | 161800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 146 | 20250314 | 161700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 147 | 20250314 | 161600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 148 | 20250314 | 161500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 149 | 20250314 | 161400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 150 | 20250314 | 161300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 151 | 20250314 | 161200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 152 | 20250314 | 161100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 153 | 20250314 | 161000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 154 | 20250314 | 160900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 155 | 20250314 | 160800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 156 | 20250314 | 160700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 157 | 20250314 | 160600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 158 | 20250314 | 160500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 159 | 20250314 | 160400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 160 | 20250314 | 160300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 161 | 20250314 | 160200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 162 | 20250314 | 160100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 163 | 20250314 | 160000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 164 | 20250314 | 155900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 165 | 20250314 | 155800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 166 | 20250314 | 155700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 167 | 20250314 | 155600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 168 | 20250314 | 155500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 169 | 20250314 | 155400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 170 | 20250314 | 155300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 171 | 20250314 | 155200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 172 | 20250314 | 155100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 173 | 20250314 | 155000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 174 | 20250314 | 154900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 175 | 20250314 | 154800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 176 | 20250314 | 154700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 177 | 20250314 | 154600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 178 | 20250314 | 154500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 179 | 20250314 | 154400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 180 | 20250314 | 154300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 181 | 20250314 | 154200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 182 | 20250314 | 154100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 183 | 20250314 | 154000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 184 | 20250314 | 153900 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 185 | 20250314 | 153800 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 186 | 20250314 | 153700 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 187 | 20250314 | 153600 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 188 | 20250314 | 153500 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 189 | 20250314 | 153400 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 190 | 20250314 | 153300 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 191 | 20250314 | 153200 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 192 | 20250314 | 153100 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 0 |
| 193 | 20250314 | 153000 | 48482656500 | 137400 | 137400 | 137400 | 137400 | 18864 |
| 194 | 20250314 | 152900 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 195 | 20250314 | 152800 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 196 | 20250314 | 152700 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 197 | 20250314 | 152600 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 198 | 20250314 | 152500 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 199 | 20250314 | 152400 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 200 | 20250314 | 152300 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 201 | 20250314 | 152200 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 202 | 20250314 | 152100 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 203 | 20250314 | 152000 | 45890742900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 204 | 20250314 | 151900 | 45890742900 | 137000 | 137000 | 137100 | 137000 | 1740 |
| 205 | 20250314 | 151800 | 45652300700 | 137000 | 137200 | 137200 | 137000 | 2851 |
| 206 | 20250314 | 151700 | 45261564300 | 137200 | 137200 | 137300 | 137100 | 1299 |
| 207 | 20250314 | 151600 | 45083341500 | 137300 | 137300 | 137400 | 137200 | 770 |
| 208 | 20250314 | 151500 | 44977619300 | 137300 | 137200 | 137300 | 137200 | 388 |
| 209 | 20250314 | 151400 | 44924376400 | 137200 | 137200 | 137300 | 137200 | 827 |
| 210 | 20250314 | 151300 | 44810903300 | 137200 | 137100 | 137300 | 137100 | 713 |
| 211 | 20250314 | 151200 | 44713077700 | 137200 | 137200 | 137300 | 137100 | 612 |
| 212 | 20250314 | 151100 | 44629113300 | 137200 | 137150 | 137200 | 137000 | 650 |
| 213 | 20250314 | 151000 | 44540002700 | 137100 | 137200 | 137200 | 137000 | 1346 |
| 214 | 20250314 | 150900 | 44355455800 | 137300 | 137200 | 137400 | 137200 | 687 |
| 215 | 20250314 | 150800 | 44261129600 | 137200 | 137350 | 137400 | 137100 | 851 |
| 216 | 20250314 | 150700 | 44144323250 | 137300 | 137400 | 137400 | 137300 | 1046 |
| 217 | 20250314 | 150600 | 44000631350 | 137400 | 137700 | 137700 | 137400 | 1450 |
| 218 | 20250314 | 150500 | 43801173750 | 137600 | 137600 | 137800 | 137600 | 1326 |
| 219 | 20250314 | 150400 | 43618617500 | 137700 | 137700 | 137800 | 137600 | 529 |
| 220 | 20250314 | 150300 | 43545775600 | 137800 | 137600 | 137900 | 137600 | 1268 |
| 221 | 20250314 | 150200 | 43371134300 | 137700 | 137800 | 137900 | 137600 | 1030 |
| 222 | 20250314 | 150100 | 43229242800 | 137800 | 137800 | 137900 | 137700 | 1025 |
| 223 | 20250314 | 150000 | 43088020400 | 137800 | 137800 | 137900 | 137700 | 1295 |
| 224 | 20250314 | 145900 | 42909566500 | 137900 | 137900 | 137900 | 137800 | 1206 |
| 225 | 20250314 | 145800 | 42743302150 | 137800 | 137800 | 138000 | 137800 | 777 |
| 226 | 20250314 | 145700 | 42636155000 | 137900 | 137900 | 137900 | 137800 | 322 |
| 227 | 20250314 | 145600 | 42591758300 | 138000 | 138000 | 138000 | 137900 | 1367 |
| 228 | 20250314 | 145500 | 42403199900 | 138000 | 137900 | 138000 | 137900 | 718 |
| 229 | 20250314 | 145400 | 42304136550 | 137900 | 137800 | 138000 | 137800 | 271 |
| 230 | 20250314 | 145300 | 42266760650 | 137800 | 137800 | 138000 | 137800 | 150 |
| 231 | 20250314 | 145200 | 42246077050 | 137900 | 138000 | 138000 | 137800 | 1223 |
| 232 | 20250314 | 145100 | 42077426150 | 138000 | 137700 | 138000 | 137700 | 1252 |
| 233 | 20250314 | 145000 | 41904822550 | 137700 | 137500 | 137800 | 137500 | 585 |
| 234 | 20250314 | 144900 | 41824248800 | 137500 | 137600 | 137700 | 137500 | 830 |
| 235 | 20250314 | 144800 | 41710037200 | 137600 | 137600 | 137700 | 137600 | 599 |
| 236 | 20250314 | 144700 | 41627569400 | 137600 | 137600 | 137700 | 137500 | 487 |
| 237 | 20250314 | 144600 | 41560553800 | 137500 | 137500 | 137500 | 137400 | 165 |
| 238 | 20250314 | 144500 | 41537869800 | 137500 | 137500 | 137600 | 137500 | 850 |
| 239 | 20250314 | 144400 | 41420938200 | 137500 | 137600 | 137700 | 137500 | 668 |
| 240 | 20250314 | 144300 | 41328983300 | 137600 | 137600 | 137700 | 137500 | 783 |
| 241 | 20250314 | 144200 | 41221202900 | 137700 | 137700 | 137800 | 137600 | 867 |
| 242 | 20250314 | 144100 | 41101825100 | 137800 | 137700 | 137800 | 137600 | 473 |
| 243 | 20250314 | 144000 | 41036697700 | 137600 | 137600 | 137700 | 137500 | 723 |
| 244 | 20250314 | 143900 | 40937228400 | 137600 | 137400 | 137600 | 137400 | 342 |
| 245 | 20250314 | 143800 | 40890199800 | 137300 | 137600 | 137600 | 137300 | 688 |
| 246 | 20250314 | 143700 | 40795675800 | 137400 | 137400 | 137600 | 137400 | 963 |
| 247 | 20250314 | 143600 | 40663296900 | 137400 | 137500 | 137600 | 137400 | 823 |
| 248 | 20250314 | 143500 | 40550142800 | 137600 | 137600 | 137600 | 137500 | 500 |
| 249 | 20250314 | 143400 | 40481352600 | 137600 | 137500 | 137600 | 137500 | 725 |
| 250 | 20250314 | 143300 | 40381624000 | 137500 | 137400 | 137600 | 137400 | 773 |
| 251 | 20250314 | 143200 | 40275339700 | 137500 | 137300 | 137500 | 137300 | 251 |
| 252 | 20250314 | 143100 | 40240851400 | 137300 | 137300 | 137400 | 137300 | 229 |
| 253 | 20250314 | 143000 | 40209397300 | 137300 | 137300 | 137400 | 137200 | 650 |
| 254 | 20250314 | 142900 | 40120153100 | 137400 | 137300 | 137400 | 137200 | 270 |
| 255 | 20250314 | 142800 | 40083087600 | 137300 | 137500 | 137600 | 137200 | 1294 |
| 256 | 20250314 | 142700 | 39905289500 | 137600 | 137600 | 137700 | 137500 | 291 |
| 257 | 20250314 | 142600 | 39865260100 | 137600 | 137900 | 137900 | 137600 | 801 |
| 258 | 20250314 | 142500 | 39754954900 | 137800 | 137900 | 138000 | 137800 | 821 |
| 259 | 20250314 | 142400 | 39641756800 | 137900 | 137900 | 138000 | 137800 | 763 |
| 260 | 20250314 | 142300 | 39536540400 | 137800 | 137800 | 137900 | 137800 | 169 |
| 261 | 20250314 | 142200 | 39513248800 | 137800 | 137900 | 137900 | 137750 | 373 |
| 262 | 20250314 | 142100 | 39461832100 | 137800 | 138200 | 138200 | 137800 | 935 |
| 263 | 20250314 | 142000 | 39332833700 | 138100 | 138000 | 138200 | 138000 | 1061 |
| 264 | 20250314 | 141900 | 39186232800 | 138200 | 138000 | 138200 | 138000 | 869 |
| 265 | 20250314 | 141800 | 39066249100 | 138000 | 138000 | 138100 | 137900 | 628 |
| 266 | 20250314 | 141700 | 38979576800 | 138000 | 138000 | 138100 | 138000 | 666 |
| 267 | 20250314 | 141600 | 38887618100 | 138000 | 138050 | 138200 | 138000 | 145 |
| 268 | 20250314 | 141500 | 38867592500 | 138100 | 138000 | 138100 | 138000 | 784 |
| 269 | 20250314 | 141400 | 38759337550 | 138000 | 137900 | 138100 | 137800 | 183 |
| 270 | 20250314 | 141300 | 38734092450 | 137800 | 138000 | 138100 | 137700 | 816 |
| 271 | 20250314 | 141200 | 38621462150 | 138100 | 138100 | 138100 | 138000 | 597 |
| 272 | 20250314 | 141100 | 38539057450 | 138100 | 137900 | 138100 | 137800 | 212 |
| 273 | 20250314 | 141000 | 38509801950 | 137900 | 138000 | 138200 | 137700 | 1773 |
| 274 | 20250314 | 140900 | 38265021150 | 138000 | 137750 | 138100 | 137700 | 2603 |
| 275 | 20250314 | 140800 | 37906090100 | 137700 | 137700 | 137800 | 137700 | 361 |
| 276 | 20250314 | 140700 | 37856359500 | 137800 | 137700 | 137800 | 137600 | 1243 |
| 277 | 20250314 | 140600 | 37685200850 | 137800 | 137700 | 137900 | 137600 | 163 |
| 278 | 20250314 | 140500 | 37662744500 | 137600 | 137700 | 137900 | 137600 | 1637 |
| 279 | 20250314 | 140400 | 37437198700 | 137700 | 137700 | 137700 | 137500 | 240 |
| 280 | 20250314 | 140300 | 37404161800 | 137700 | 137500 | 137750 | 137400 | 1372 |
| 281 | 20250314 | 140200 | 37215349150 | 137500 | 137600 | 137700 | 137400 | 594 |
| 282 | 20250314 | 140100 | 37133619850 | 137600 | 137600 | 137700 | 137400 | 261 |
| 283 | 20250314 | 140000 | 37097704150 | 137600 | 137600 | 137900 | 137600 | 2462 |
| 284 | 20250314 | 135900 | 36758468950 | 137600 | 137400 | 137600 | 137400 | 815 |
| 285 | 20250314 | 135800 | 36646359650 | 137400 | 137500 | 137600 | 137400 | 656 |
| 286 | 20250314 | 135700 | 36556172850 | 137400 | 137400 | 137500 | 137400 | 302 |
| 287 | 20250314 | 135600 | 36514673950 | 137400 | 137300 | 137500 | 137300 | 411 |
| 288 | 20250314 | 135500 | 36458209350 | 137400 | 137100 | 137400 | 137100 | 382 |
| 289 | 20250314 | 135400 | 36405764950 | 137100 | 136900 | 137200 | 136900 | 92 |
| 290 | 20250314 | 135300 | 36393159050 | 136900 | 137100 | 137100 | 136900 | 961 |
| 291 | 20250314 | 135200 | 36261540200 | 137100 | 137000 | 137100 | 137000 | 343 |
| 292 | 20250314 | 135100 | 36214530600 | 137000 | 137200 | 137300 | 137000 | 574 |
| 293 | 20250314 | 135000 | 36135807400 | 137200 | 137200 | 137300 | 137200 | 143 |
| 294 | 20250314 | 134900 | 36116187000 | 137300 | 137450 | 137450 | 137200 | 654 |
| 295 | 20250314 | 134800 | 36026374300 | 137500 | 137400 | 137500 | 137400 | 189 |
| 296 | 20250314 | 134700 | 36000399100 | 137500 | 137400 | 137500 | 137400 | 311 |
| 297 | 20250314 | 134600 | 35957643900 | 137400 | 137500 | 137500 | 137400 | 355 |
| 298 | 20250314 | 134500 | 35908857600 | 137500 | 137450 | 137500 | 137400 | 124 |
| 299 | 20250314 | 134400 | 35891817300 | 137450 | 137400 | 137500 | 137400 | 152 |
| 300 | 20250314 | 134300 | 35870924700 | 137400 | 137400 | 137500 | 137400 | 179 |
| 301 | 20250314 | 134200 | 35846324200 | 137400 | 137400 | 137500 | 137300 | 376 |
| 302 | 20250314 | 134100 | 35794658300 | 137300 | 137300 | 137400 | 137300 | 359 |
| 303 | 20250314 | 134000 | 35745367000 | 137300 | 137300 | 137400 | 137300 | 108 |
| 304 | 20250314 | 133900 | 35730533050 | 137400 | 137500 | 137500 | 137300 | 290 |
| 305 | 20250314 | 133800 | 35690685150 | 137500 | 137500 | 137600 | 137500 | 1280 |
| 306 | 20250314 | 133700 | 35514679750 | 137600 | 137500 | 137700 | 137500 | 445 |
| 307 | 20250314 | 133600 | 35453446350 | 137600 | 137600 | 137600 | 137500 | 287 |
| 308 | 20250314 | 133500 | 35413976850 | 137500 | 137600 | 137700 | 137500 | 411 |
| 309 | 20250314 | 133400 | 35357414550 | 137700 | 137600 | 137700 | 137500 | 237 |
| 310 | 20250314 | 133300 | 35324808700 | 137500 | 137600 | 137700 | 137500 | 496 |
| 311 | 20250314 | 133200 | 35256566700 | 137600 | 137700 | 137700 | 137600 | 704 |
| 312 | 20250314 | 133100 | 35159687000 | 137700 | 137700 | 137700 | 137600 | 175 |
| 313 | 20250314 | 133000 | 35135601400 | 137600 | 137600 | 137700 | 137600 | 177 |
| 314 | 20250314 | 132900 | 35111236100 | 137700 | 137700 | 137700 | 137600 | 260 |
| 315 | 20250314 | 132800 | 35075445600 | 137700 | 137650 | 137800 | 137600 | 1048 |
| 316 | 20250314 | 132700 | 34931178450 | 137600 | 137600 | 137700 | 137600 | 160 |
| 317 | 20250314 | 132600 | 34909152350 | 137600 | 137600 | 137700 | 137600 | 381 |
| 318 | 20250314 | 132500 | 34856715550 | 137700 | 137750 | 137800 | 137600 | 921 |
| 319 | 20250314 | 132400 | 34729896500 | 137800 | 137900 | 137900 | 137700 | 473 |
| 320 | 20250314 | 132300 | 34664719550 | 137900 | 137900 | 138000 | 137800 | 355 |
| 321 | 20250314 | 132200 | 34615768350 | 137900 | 137900 | 138000 | 137900 | 321 |
| 322 | 20250314 | 132100 | 34571490550 | 137800 | 137600 | 137900 | 137500 | 2031 |
| 323 | 20250314 | 132000 | 34291769450 | 137500 | 137500 | 137600 | 137500 | 225 |
| 324 | 20250314 | 131900 | 34260819250 | 137500 | 137500 | 137600 | 137500 | 217 |
| 325 | 20250314 | 131800 | 34230967650 | 137600 | 137500 | 137600 | 137500 | 419 |
| 326 | 20250314 | 131700 | 34173320350 | 137500 | 137500 | 137600 | 137500 | 362 |
| 327 | 20250314 | 131600 | 34123537550 | 137500 | 137400 | 137500 | 137400 | 490 |
| 328 | 20250314 | 131500 | 34056188650 | 137300 | 137300 | 137400 | 137300 | 192 |
| 329 | 20250314 | 131400 | 34029820650 | 137300 | 137300 | 137400 | 137300 | 154 |
| 330 | 20250314 | 131300 | 34008670950 | 137200 | 137300 | 137300 | 137200 | 216 |
| 331 | 20250314 | 131200 | 33979024450 | 137300 | 137500 | 137500 | 137300 | 242 |
| 332 | 20250314 | 131100 | 33945768800 | 137600 | 137100 | 137600 | 137100 | 1746 |
| 333 | 20250314 | 131000 | 33705823300 | 137000 | 137200 | 137400 | 137000 | 327 |
| 334 | 20250314 | 130900 | 33660928400 | 137100 | 136900 | 137300 | 136900 | 480 |
| 335 | 20250314 | 130800 | 33595141000 | 137000 | 136900 | 137000 | 136900 | 182 |
| 336 | 20250314 | 130700 | 33570225100 | 137000 | 137000 | 137000 | 136900 | 300 |
| 337 | 20250314 | 130600 | 33529146800 | 136900 | 136900 | 137000 | 136900 | 349 |
| 338 | 20250314 | 130500 | 33481362500 | 136900 | 136900 | 137000 | 136900 | 157 |
| 339 | 20250314 | 130400 | 33459864150 | 136900 | 137000 | 137100 | 136900 | 580 |
| 340 | 20250314 | 130300 | 33380406500 | 137100 | 137100 | 137150 | 137000 | 239 |
| 341 | 20250314 | 130200 | 33347639750 | 137100 | 137100 | 137150 | 137000 | 1138 |
| 342 | 20250314 | 130100 | 33191627700 | 137100 | 137200 | 137300 | 137100 | 459 |
| 343 | 20250314 | 130000 | 33128649800 | 137300 | 137400 | 137400 | 137200 | 317 |
| 344 | 20250314 | 125900 | 33085130800 | 137300 | 137300 | 137400 | 137300 | 156 |
| 345 | 20250314 | 125800 | 33063705600 | 137300 | 137300 | 137300 | 137200 | 325 |
| 346 | 20250314 | 125700 | 33019087500 | 137300 | 137200 | 137300 | 137200 | 191 |
| 347 | 20250314 | 125600 | 32992866600 | 137200 | 137200 | 137400 | 137100 | 167 |
| 348 | 20250314 | 125500 | 32969945700 | 137200 | 137300 | 137300 | 137200 | 101 |
| 349 | 20250314 | 125400 | 32956085800 | 137300 | 137200 | 137400 | 137200 | 132 |
| 350 | 20250314 | 125300 | 32937967900 | 137200 | 137100 | 137250 | 137100 | 217 |
| 351 | 20250314 | 125200 | 32908202250 | 137200 | 137200 | 137200 | 137100 | 125 |
| 352 | 20250314 | 125100 | 32891056050 | 137100 | 137200 | 137300 | 137100 | 179 |
| 353 | 20250314 | 125000 | 32866498250 | 137200 | 137450 | 137450 | 137100 | 821 |
| 354 | 20250314 | 124900 | 32753756350 | 137450 | 137450 | 137500 | 137400 | 183 |
| 355 | 20250314 | 124800 | 32728605750 | 137450 | 137450 | 137500 | 137400 | 390 |
| 356 | 20250314 | 124700 | 32675002350 | 137500 | 137600 | 137600 | 137450 | 330 |
| 357 | 20250314 | 124600 | 32629617300 | 137500 | 137400 | 137600 | 137400 | 480 |
| 358 | 20250314 | 124500 | 32563608300 | 137500 | 137500 | 137600 | 137400 | 1430 |
| 359 | 20250314 | 124400 | 32366982900 | 137500 | 137400 | 137600 | 137400 | 1068 |
| 360 | 20250314 | 124300 | 32220103900 | 137500 | 137100 | 137500 | 137100 | 1171 |
| 361 | 20250314 | 124200 | 32059289100 | 137100 | 137200 | 137300 | 137100 | 262 |
| 362 | 20250314 | 124100 | 32023353300 | 137200 | 137300 | 137300 | 137100 | 1025 |
| 363 | 20250314 | 124000 | 31882674400 | 137300 | 137300 | 137400 | 137300 | 790 |
| 364 | 20250314 | 123900 | 31774154500 | 137400 | 137200 | 137400 | 137200 | 722 |
| 365 | 20250314 | 123800 | 31675014600 | 137300 | 137300 | 137300 | 137200 | 451 |
| 366 | 20250314 | 123700 | 31613120300 | 137200 | 137000 | 137200 | 137000 | 345 |
| 367 | 20250314 | 123600 | 31565815000 | 137100 | 136900 | 137100 | 136900 | 271 |
| 368 | 20250314 | 123500 | 31528692600 | 136900 | 137100 | 137100 | 136900 | 543 |
| 369 | 20250314 | 123400 | 31454303100 | 137100 | 137100 | 137200 | 137000 | 392 |
| 370 | 20250314 | 123300 | 31400586100 | 137200 | 137300 | 137300 | 137000 | 531 |
| 371 | 20250314 | 123200 | 31327779400 | 137300 | 136900 | 137400 | 136800 | 953 |
| 372 | 20250314 | 123100 | 31196994950 | 136800 | 136600 | 136800 | 136600 | 1228 |
| 373 | 20250314 | 123000 | 31029180850 | 136500 | 136500 | 136600 | 136500 | 405 |
| 374 | 20250314 | 122900 | 30973870150 | 136500 | 136500 | 136600 | 136400 | 315 |
| 375 | 20250314 | 122800 | 30930867150 | 136400 | 136500 | 136500 | 136400 | 192 |
| 376 | 20250314 | 122700 | 30904664350 | 136500 | 136500 | 136600 | 136500 | 471 |
| 377 | 20250314 | 122600 | 30840365250 | 136500 | 136500 | 136600 | 136500 | 332 |
| 378 | 20250314 | 122500 | 30795047050 | 136500 | 136600 | 136600 | 136500 | 332 |
| 379 | 20250314 | 122400 | 30749703350 | 136600 | 136550 | 136700 | 136550 | 352 |
| 380 | 20250314 | 122300 | 30701614800 | 136600 | 136500 | 136700 | 136500 | 407 |
| 381 | 20250314 | 122200 | 30646022200 | 136500 | 136500 | 136600 | 136500 | 284 |
| 382 | 20250314 | 122100 | 30607245300 | 136600 | 136600 | 136600 | 136500 | 213 |
| 383 | 20250314 | 122000 | 30578158900 | 136600 | 136500 | 136600 | 136400 | 314 |
| 384 | 20250314 | 121900 | 30535298200 | 136400 | 136500 | 136500 | 136300 | 207 |
| 385 | 20250314 | 121800 | 30507051300 | 136400 | 136400 | 136500 | 136300 | 57 |
| 386 | 20250314 | 121700 | 30499276400 | 136300 | 136300 | 136400 | 136300 | 155 |
| 387 | 20250314 | 121600 | 30478143300 | 136300 | 136300 | 136400 | 136300 | 179 |
| 388 | 20250314 | 121500 | 30453738200 | 136300 | 136300 | 136400 | 136300 | 114 |
| 389 | 20250314 | 121400 | 30438191000 | 136300 | 136200 | 136300 | 136100 | 290 |
| 390 | 20250314 | 121300 | 30398687600 | 136300 | 136200 | 136300 | 136200 | 687 |
| 391 | 20250314 | 121200 | 30305112000 | 136200 | 136300 | 136300 | 136200 | 717 |
| 392 | 20250314 | 121100 | 30207450600 | 136200 | 136300 | 136300 | 136200 | 231 |
| 393 | 20250314 | 121000 | 30175970300 | 136200 | 136200 | 136300 | 136200 | 222 |
| 394 | 20250314 | 120900 | 30145727600 | 136200 | 136200 | 136300 | 136200 | 109 |
| 395 | 20250314 | 120800 | 30130877800 | 136300 | 136300 | 136300 | 136200 | 211 |
| 396 | 20250314 | 120700 | 30102126750 | 136200 | 136200 | 136300 | 136200 | 299 |
| 397 | 20250314 | 120600 | 30061397850 | 136200 | 136300 | 136300 | 136200 | 134 |
| 398 | 20250314 | 120500 | 30043141450 | 136300 | 136200 | 136300 | 136200 | 73 |
| 399 | 20250314 | 120400 | 30033196550 | 136300 | 136200 | 136300 | 136200 | 132 |
| 400 | 20250314 | 120300 | 30015209800 | 136200 | 136300 | 136300 | 136200 | 266 |
| 401 | 20250314 | 120200 | 29978971850 | 136200 | 136200 | 136300 | 136200 | 188 |
| 402 | 20250314 | 120100 | 29953357850 | 136200 | 136200 | 136300 | 136200 | 223 |
| 403 | 20250314 | 120000 | 29922981450 | 136300 | 136200 | 136300 | 136200 | 205 |
| 404 | 20250314 | 115900 | 29895049750 | 136200 | 136300 | 136300 | 136200 | 240 |
| 405 | 20250314 | 115800 | 29862348750 | 136300 | 136400 | 136400 | 136300 | 286 |
| 406 | 20250314 | 115700 | 29823361450 | 136400 | 136300 | 136400 | 136300 | 198 |
| 407 | 20250314 | 115600 | 29796373650 | 136300 | 136300 | 136300 | 136200 | 261 |
| 408 | 20250314 | 115500 | 29760804850 | 136300 | 136200 | 136300 | 136200 | 203 |
| 409 | 20250314 | 115400 | 29733148350 | 136200 | 136400 | 136400 | 136200 | 275 |
| 410 | 20250314 | 115300 | 29695677850 | 136300 | 136300 | 136400 | 136200 | 213 |
| 411 | 20250314 | 115200 | 29666650250 | 136300 | 136300 | 136400 | 136200 | 140 |
| 412 | 20250314 | 115100 | 29647575950 | 136300 | 136200 | 136300 | 136200 | 114 |
| 413 | 20250314 | 115000 | 29632043450 | 136200 | 136200 | 136200 | 136100 | 258 |
| 414 | 20250314 | 114900 | 29596913450 | 136100 | 136300 | 136300 | 136100 | 432 |
| 415 | 20250314 | 114800 | 29538082450 | 136300 | 136200 | 136300 | 136200 | 170 |
| 416 | 20250314 | 114700 | 29514915350 | 136200 | 136100 | 136200 | 136100 | 335 |
| 417 | 20250314 | 114600 | 29469297950 | 136100 | 136100 | 136200 | 136100 | 238 |
| 418 | 20250314 | 114500 | 29436895750 | 136100 | 136200 | 136300 | 136100 | 734 |
| 419 | 20250314 | 114400 | 29336920450 | 136300 | 136200 | 136300 | 136200 | 374 |
| 420 | 20250314 | 114300 | 29285974650 | 136200 | 136200 | 136300 | 136200 | 879 |
| 421 | 20250314 | 114200 | 29166249450 | 136200 | 136400 | 136400 | 136200 | 547 |
| 422 | 20250314 | 114100 | 29091690550 | 136300 | 136400 | 136400 | 136300 | 905 |
| 423 | 20250314 | 114000 | 28968332450 | 136300 | 136300 | 136400 | 136300 | 425 |
| 424 | 20250314 | 113900 | 28910395100 | 136300 | 136400 | 136450 | 136300 | 274 |
| 425 | 20250314 | 113800 | 28873028300 | 136400 | 136400 | 136400 | 136300 | 321 |
| 426 | 20250314 | 113700 | 28829251300 | 136400 | 136500 | 136500 | 136400 | 265 |
| 427 | 20250314 | 113600 | 28793099400 | 136400 | 136400 | 136500 | 136400 | 207 |
| 428 | 20250314 | 113500 | 28764864500 | 136400 | 136500 | 136500 | 136400 | 389 |
| 429 | 20250314 | 113400 | 28711784600 | 136600 | 136500 | 136600 | 136400 | 108 |
| 430 | 20250314 | 113300 | 28697044100 | 136400 | 136400 | 136500 | 136300 | 203 |
| 431 | 20250314 | 113200 | 28669361800 | 136300 | 136500 | 136600 | 136300 | 830 |
| 432 | 20250314 | 113100 | 28556103000 | 136600 | 136700 | 136700 | 136500 | 1124 |
| 433 | 20250314 | 113000 | 28402562250 | 136700 | 136550 | 136700 | 136550 | 387 |
| 434 | 20250314 | 112900 | 28349697000 | 136500 | 136500 | 136600 | 136500 | 215 |
| 435 | 20250314 | 112800 | 28320342250 | 136500 | 136700 | 136700 | 136500 | 209 |
| 436 | 20250314 | 112700 | 28291799450 | 136700 | 136400 | 136700 | 136400 | 173 |
| 437 | 20250314 | 112600 | 28268181350 | 136500 | 136450 | 136600 | 136400 | 268 |
| 438 | 20250314 | 112500 | 28231598050 | 136400 | 136500 | 136500 | 136400 | 356 |
| 439 | 20250314 | 112400 | 28183034450 | 136400 | 136400 | 136450 | 136300 | 246 |
| 440 | 20250314 | 112300 | 28149488150 | 136300 | 136300 | 136400 | 136300 | 666 |
| 441 | 20250314 | 112200 | 28058667650 | 136300 | 136400 | 136400 | 136300 | 205 |
| 442 | 20250314 | 112100 | 28030715750 | 136400 | 136550 | 136600 | 136300 | 977 |
| 443 | 20250314 | 112000 | 27897381700 | 136500 | 136650 | 136650 | 136500 | 397 |
| 444 | 20250314 | 111900 | 27843156800 | 136600 | 136700 | 136700 | 136600 | 152 |
| 445 | 20250314 | 111800 | 27822386900 | 136700 | 136700 | 136700 | 136600 | 185 |
| 446 | 20250314 | 111700 | 27797105850 | 136700 | 136400 | 136800 | 136400 | 329 |
| 447 | 20250314 | 111600 | 27752142550 | 136400 | 136600 | 136600 | 136400 | 297 |
| 448 | 20250314 | 111500 | 27711602450 | 136500 | 136800 | 136800 | 136400 | 560 |
| 449 | 20250314 | 111400 | 27635139650 | 136700 | 136700 | 136800 | 136600 | 286 |
| 450 | 20250314 | 111300 | 27596056750 | 136700 | 136600 | 136700 | 136600 | 148 |
| 451 | 20250314 | 111200 | 27575826350 | 136600 | 136650 | 136700 | 136600 | 144 |
| 452 | 20250314 | 111100 | 27556146350 | 136600 | 136800 | 136900 | 136600 | 999 |
| 453 | 20250314 | 111000 | 27419465450 | 136800 | 136600 | 136800 | 136600 | 214 |
| 454 | 20250314 | 110900 | 27390197850 | 136700 | 136600 | 136700 | 136500 | 233 |
| 455 | 20250314 | 110800 | 27358372050 | 136600 | 136300 | 136600 | 136300 | 161 |
| 456 | 20250314 | 110700 | 27336400450 | 136400 | 136400 | 136400 | 136300 | 101 |
| 457 | 20250314 | 110600 | 27322632850 | 136400 | 136200 | 136700 | 136200 | 163 |
| 458 | 20250314 | 110500 | 27300394450 | 136300 | 136300 | 136400 | 136200 | 324 |
| 459 | 20250314 | 110400 | 27256245050 | 136300 | 136300 | 136500 | 136200 | 408 |
| 460 | 20250314 | 110300 | 27200640050 | 136300 | 136600 | 136600 | 136300 | 332 |
| 461 | 20250314 | 110200 | 27155319400 | 136500 | 136700 | 136800 | 136300 | 161 |
| 462 | 20250314 | 110100 | 27133335700 | 136700 | 136500 | 136800 | 136300 | 632 |
| 463 | 20250314 | 110000 | 27046979200 | 136500 | 136500 | 136600 | 136400 | 278 |
| 464 | 20250314 | 105900 | 27009019300 | 136500 | 136100 | 136600 | 136000 | 770 |
| 465 | 20250314 | 105800 | 26904029900 | 136100 | 136100 | 136100 | 136000 | 431 |
| 466 | 20250314 | 105700 | 26845376700 | 136000 | 136000 | 136100 | 135800 | 521 |
| 467 | 20250314 | 105600 | 26774532300 | 136000 | 136300 | 136300 | 135900 | 1555 |
| 468 | 20250314 | 105500 | 26563028500 | 136200 | 136400 | 136400 | 136200 | 1299 |
| 469 | 20250314 | 105400 | 26385892400 | 136400 | 136400 | 136400 | 136300 | 337 |
| 470 | 20250314 | 105300 | 26339946200 | 136300 | 136400 | 136500 | 136300 | 819 |
| 471 | 20250314 | 105200 | 26228242350 | 136500 | 136400 | 136600 | 136300 | 514 |
| 472 | 20250314 | 105100 | 26158094050 | 136400 | 136300 | 136400 | 136200 | 316 |
| 473 | 20250314 | 105000 | 26115007250 | 136400 | 136200 | 136400 | 136200 | 214 |
| 474 | 20250314 | 104900 | 26085847250 | 136200 | 136200 | 136300 | 136100 | 178 |
| 475 | 20250314 | 104800 | 26061603350 | 136200 | 136200 | 136200 | 136000 | 1428 |
| 476 | 20250314 | 104700 | 25867238050 | 136200 | 136100 | 136300 | 136100 | 624 |
| 477 | 20250314 | 104600 | 25782255250 | 136200 | 136300 | 136400 | 136100 | 1122 |
| 478 | 20250314 | 104500 | 25629409400 | 136300 | 136300 | 136400 | 136200 | 899 |
| 479 | 20250314 | 104400 | 25506887100 | 136300 | 136300 | 136400 | 136200 | 476 |
| 480 | 20250314 | 104300 | 25442018000 | 136300 | 136100 | 136500 | 136100 | 954 |
| 481 | 20250314 | 104200 | 25312020600 | 136100 | 135900 | 136200 | 135800 | 481 |
| 482 | 20250314 | 104100 | 25246575800 | 135900 | 136100 | 136100 | 135800 | 857 |
| 483 | 20250314 | 104000 | 25130053750 | 136150 | 136100 | 136200 | 136000 | 342 |
| 484 | 20250314 | 103900 | 25083513400 | 136100 | 136000 | 136200 | 135800 | 1038 |
| 485 | 20250314 | 103800 | 24942380800 | 136000 | 135400 | 136000 | 135200 | 697 |
| 486 | 20250314 | 103700 | 24847873950 | 135500 | 135100 | 135600 | 135100 | 700 |
| 487 | 20250314 | 103600 | 24753158600 | 135100 | 135200 | 135200 | 135000 | 521 |
| 488 | 20250314 | 103500 | 24682770300 | 135100 | 135100 | 135200 | 135000 | 580 |
| 489 | 20250314 | 103400 | 24604409950 | 135100 | 135100 | 135300 | 135000 | 782 |
| 490 | 20250314 | 103300 | 24498754650 | 135200 | 135200 | 135300 | 135100 | 4477 |
| 491 | 20250314 | 103200 | 23893643550 | 135200 | 135300 | 135500 | 135200 | 1588 |
| 492 | 20250314 | 103100 | 23678836050 | 135300 | 135600 | 135600 | 135300 | 1399 |
| 493 | 20250314 | 103000 | 23489317050 | 135600 | 135800 | 135800 | 135500 | 2046 |
| 494 | 20250314 | 102900 | 23211818500 | 135700 | 135800 | 136000 | 135700 | 383 |
| 495 | 20250314 | 102800 | 23159807200 | 135700 | 135800 | 135800 | 135600 | 542 |
| 496 | 20250314 | 102700 | 23086250100 | 135800 | 135900 | 136300 | 135700 | 1376 |
| 497 | 20250314 | 102600 | 22899237300 | 136000 | 136000 | 136000 | 135700 | 1381 |
| 498 | 20250314 | 102500 | 22711568500 | 136000 | 135600 | 136000 | 135600 | 538 |
| 499 | 20250314 | 102400 | 22638452300 | 135700 | 135500 | 135800 | 135500 | 378 |
| 500 | 20250314 | 102300 | 22587164700 | 135600 | 135500 | 135700 | 135500 | 929 |
| 501 | 20250314 | 102200 | 22461174600 | 135600 | 135700 | 135700 | 135300 | 622 |
| 502 | 20250314 | 102100 | 22376878700 | 135600 | 135400 | 135600 | 135100 | 1616 |
| 503 | 20250314 | 102000 | 22158123000 | 135400 | 135300 | 135500 | 135100 | 1626 |
| 504 | 20250314 | 101900 | 21938118900 | 135300 | 135400 | 135400 | 135100 | 2572 |
| 505 | 20250314 | 101800 | 21590318200 | 135300 | 135600 | 135600 | 135150 | 3110 |
| 506 | 20250314 | 101700 | 21169570200 | 135600 | 135700 | 135800 | 135500 | 1528 |
| 507 | 20250314 | 101600 | 20962370200 | 135700 | 135800 | 135900 | 135600 | 1760 |
| 508 | 20250314 | 101500 | 20723473300 | 135800 | 136100 | 136100 | 135800 | 1473 |
| 509 | 20250314 | 101400 | 20523273000 | 136100 | 136000 | 136100 | 136000 | 1508 |
| 510 | 20250314 | 101300 | 20318182550 | 136050 | 136400 | 136400 | 136000 | 3229 |
| 511 | 20250314 | 101200 | 19878592800 | 136400 | 136600 | 136700 | 136400 | 6155 |
| 512 | 20250314 | 101100 | 19038075100 | 136600 | 136600 | 136700 | 136600 | 598 |
| 513 | 20250314 | 101000 | 18956370550 | 136700 | 136700 | 136800 | 136600 | 1621 |
| 514 | 20250314 | 100900 | 18734785250 | 136700 | 136900 | 136900 | 136700 | 1410 |
| 515 | 20250314 | 100800 | 18541965550 | 136900 | 136900 | 137000 | 136900 | 922 |
| 516 | 20250314 | 100700 | 18415737750 | 137000 | 137100 | 137100 | 136900 | 987 |
| 517 | 20250314 | 100600 | 18280511250 | 137100 | 137200 | 137200 | 137100 | 263 |
| 518 | 20250314 | 100500 | 18244439100 | 137100 | 137000 | 137300 | 136800 | 308 |
| 519 | 20250314 | 100400 | 18202229900 | 136800 | 137100 | 137300 | 136700 | 1537 |
| 520 | 20250314 | 100300 | 17991555400 | 137200 | 137300 | 137400 | 137100 | 417 |
| 521 | 20250314 | 100200 | 17934326250 | 137300 | 136700 | 137300 | 136700 | 1779 |
| 522 | 20250314 | 100100 | 17690594250 | 136600 | 136900 | 136900 | 136500 | 3032 |
| 523 | 20250314 | 100000 | 17276176300 | 136800 | 137200 | 137300 | 136800 | 8427 |
| 524 | 20250314 | 095900 | 16121444800 | 137300 | 137400 | 137400 | 137100 | 3146 |
| 525 | 20250314 | 095800 | 15689808100 | 137300 | 137500 | 137600 | 137300 | 2365 |
| 526 | 20250314 | 095700 | 15364881700 | 137600 | 137600 | 137700 | 137500 | 414 |
| 527 | 20250314 | 095600 | 15307934200 | 137600 | 137700 | 137700 | 137500 | 1258 |
| 528 | 20250314 | 095500 | 15134899200 | 137600 | 137600 | 137700 | 137500 | 293 |
| 529 | 20250314 | 095400 | 15094591700 | 137600 | 137600 | 137600 | 137500 | 1525 |
| 530 | 20250314 | 095300 | 14884865700 | 137600 | 137700 | 137700 | 137500 | 1051 |
| 531 | 20250314 | 095200 | 14740247600 | 137700 | 137800 | 137800 | 137600 | 957 |
| 532 | 20250314 | 095100 | 14608472400 | 137800 | 137700 | 138000 | 137700 | 548 |
| 533 | 20250314 | 095000 | 14532912100 | 137800 | 137600 | 138000 | 137550 | 897 |
| 534 | 20250314 | 094900 | 14409320550 | 137600 | 137600 | 137600 | 137500 | 815 |
| 535 | 20250314 | 094800 | 14297202350 | 137600 | 137700 | 137700 | 137600 | 1328 |
| 536 | 20250314 | 094700 | 14114431250 | 137800 | 137900 | 137900 | 137600 | 651 |
| 537 | 20250314 | 094600 | 14024783450 | 137600 | 137700 | 137900 | 137500 | 2142 |
| 538 | 20250314 | 094500 | 13729930250 | 137800 | 138000 | 138100 | 137700 | 1758 |
| 539 | 20250314 | 094400 | 13487579050 | 137900 | 138100 | 138100 | 137800 | 1387 |
| 540 | 20250314 | 094300 | 13296228650 | 138100 | 138400 | 138400 | 138100 | 634 |
| 541 | 20250314 | 094200 | 13208588250 | 138300 | 138200 | 138400 | 138200 | 347 |
| 542 | 20250314 | 094100 | 13160587050 | 138200 | 138100 | 138300 | 138000 | 785 |
| 543 | 20250314 | 094000 | 13052165750 | 138100 | 138100 | 138300 | 137900 | 779 |
| 544 | 20250314 | 093900 | 12944654150 | 138100 | 138300 | 138400 | 137900 | 355 |
| 545 | 20250314 | 093800 | 12895631950 | 137800 | 138100 | 138300 | 137700 | 3451 |
| 546 | 20250314 | 093700 | 12419700250 | 138100 | 138000 | 138300 | 137700 | 3737 |
| 547 | 20250314 | 093600 | 11903757450 | 137700 | 138000 | 138100 | 137600 | 3760 |
| 548 | 20250314 | 093500 | 11385279250 | 138000 | 138500 | 138500 | 138000 | 3390 |
| 549 | 20250314 | 093400 | 10916921750 | 138600 | 138750 | 138750 | 138300 | 5366 |
| 550 | 20250314 | 093300 | 10173689200 | 138800 | 139000 | 139100 | 138700 | 5307 |
| 551 | 20250314 | 093200 | 9436829800 | 139100 | 139800 | 140000 | 139100 | 4093 |
| 552 | 20250314 | 093100 | 8866743900 | 139800 | 139600 | 139900 | 139200 | 702 |
| 553 | 20250314 | 093000 | 8768729100 | 139600 | 139100 | 139800 | 138900 | 5122 |
| 554 | 20250314 | 092900 | 8056623500 | 139100 | 139200 | 139300 | 139000 | 3359 |
| 555 | 20250314 | 092800 | 7589371600 | 139300 | 139500 | 139600 | 139200 | 3684 |
| 556 | 20250314 | 092700 | 7076100100 | 139500 | 139400 | 139500 | 139300 | 1777 |
| 557 | 20250314 | 092600 | 6828377600 | 139400 | 139700 | 139800 | 139400 | 5559 |
| 558 | 20250314 | 092500 | 6052357000 | 139700 | 140100 | 140100 | 139700 | 4712 |
| 559 | 20250314 | 092400 | 5393424350 | 140100 | 140300 | 140300 | 140000 | 2034 |
| 560 | 20250314 | 092300 | 5108369550 | 140300 | 140500 | 140600 | 140200 | 930 |
| 561 | 20250314 | 092200 | 4977847850 | 140400 | 140400 | 140400 | 140300 | 406 |
| 562 | 20250314 | 092100 | 4920872850 | 140300 | 140600 | 140600 | 140200 | 1111 |
| 563 | 20250314 | 092000 | 4764867650 | 140600 | 140900 | 140900 | 140600 | 609 |
| 564 | 20250314 | 091900 | 4679173200 | 140900 | 141000 | 141050 | 140700 | 1207 |
| 565 | 20250314 | 091800 | 4509085800 | 141000 | 141000 | 141100 | 140900 | 1096 |
| 566 | 20250314 | 091700 | 4354552800 | 141000 | 141700 | 141700 | 141000 | 1045 |
| 567 | 20250314 | 091600 | 4206851700 | 141800 | 142100 | 142100 | 141500 | 520 |
| 568 | 20250314 | 091500 | 4133139900 | 142100 | 142100 | 142200 | 141500 | 968 |
| 569 | 20250314 | 091400 | 3995580800 | 142100 | 141800 | 142200 | 141800 | 1863 |
| 570 | 20250314 | 091300 | 3730787800 | 141800 | 141200 | 142000 | 141200 | 1306 |
| 571 | 20250314 | 091200 | 3545733300 | 141200 | 140800 | 141500 | 140400 | 1721 |
| 572 | 20250314 | 091100 | 3303580950 | 140800 | 141600 | 141700 | 140800 | 1747 |
| 573 | 20250314 | 091000 | 3057078450 | 141700 | 142100 | 142100 | 141200 | 2140 |
| 574 | 20250314 | 090900 | 2753843150 | 142100 | 142200 | 142400 | 142000 | 1347 |
| 575 | 20250314 | 090800 | 2562303050 | 142200 | 141200 | 142400 | 141200 | 2086 |
| 576 | 20250314 | 090700 | 2266371950 | 141200 | 141100 | 141450 | 141000 | 1022 |
| 577 | 20250314 | 090600 | 2122177100 | 140900 | 141400 | 141400 | 140900 | 1162 |
| 578 | 20250314 | 090500 | 1958190100 | 141400 | 141100 | 141900 | 141100 | 1808 |
| 579 | 20250314 | 090400 | 1702235750 | 141100 | 140500 | 141200 | 140500 | 1652 |
| 580 | 20250314 | 090300 | 1469477950 | 140500 | 140400 | 140700 | 140300 | 1088 |
| 581 | 20250314 | 090200 | 1316657450 | 140400 | 140900 | 140900 | 140400 | 511 |
| 582 | 20250314 | 090100 | 1244823150 | 140900 | 140600 | 141100 | 140000 | 1488 |
| 583 | 20250314 | 090000 | 1035914300 | 140800 | 140900 | 141200 | 139800 | 7268 |