33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 3 | 20250314 | 182900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 4 | 20250314 | 182800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 5 | 20250314 | 182700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 6 | 20250314 | 182600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 7 | 20250314 | 182500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 8 | 20250314 | 182400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 9 | 20250314 | 182300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 10 | 20250314 | 182200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 11 | 20250314 | 182100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 12 | 20250314 | 182000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 13 | 20250314 | 181900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 14 | 20250314 | 181800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 15 | 20250314 | 181700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 16 | 20250314 | 181600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 17 | 20250314 | 181500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 18 | 20250314 | 181400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 19 | 20250314 | 181300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 20 | 20250314 | 181200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 21 | 20250314 | 181100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 22 | 20250314 | 181000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 23 | 20250314 | 180900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 24 | 20250314 | 180800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 25 | 20250314 | 180700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 26 | 20250314 | 180600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 27 | 20250314 | 180500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 28 | 20250314 | 180400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 29 | 20250314 | 180300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 30 | 20250314 | 180200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 31 | 20250314 | 180100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 32 | 20250314 | 180000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 33 | 20250314 | 175900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 34 | 20250314 | 175800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 35 | 20250314 | 175700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 36 | 20250314 | 175600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 37 | 20250314 | 175500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 38 | 20250314 | 175400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 39 | 20250314 | 175300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 40 | 20250314 | 175200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 41 | 20250314 | 175100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 42 | 20250314 | 175000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 43 | 20250314 | 174900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 44 | 20250314 | 174800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 45 | 20250314 | 174700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 46 | 20250314 | 174600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 47 | 20250314 | 174500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 48 | 20250314 | 174400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 49 | 20250314 | 174300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 50 | 20250314 | 174200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 51 | 20250314 | 174100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 52 | 20250314 | 174000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 53 | 20250314 | 173900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 54 | 20250314 | 173800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 55 | 20250314 | 173700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 56 | 20250314 | 173600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 57 | 20250314 | 173500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 58 | 20250314 | 173400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 59 | 20250314 | 173300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 60 | 20250314 | 173200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 61 | 20250314 | 173100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 62 | 20250314 | 173000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 63 | 20250314 | 172900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 64 | 20250314 | 172800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 65 | 20250314 | 172700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 66 | 20250314 | 172600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 67 | 20250314 | 172500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 68 | 20250314 | 172400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 69 | 20250314 | 172300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 70 | 20250314 | 172200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 71 | 20250314 | 172100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 72 | 20250314 | 172000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 73 | 20250314 | 171900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 74 | 20250314 | 171800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 75 | 20250314 | 171700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 76 | 20250314 | 171600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 77 | 20250314 | 171500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 78 | 20250314 | 171400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 79 | 20250314 | 171300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 80 | 20250314 | 171200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 81 | 20250314 | 171100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 82 | 20250314 | 171000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 83 | 20250314 | 170900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 84 | 20250314 | 170800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 85 | 20250314 | 170700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 86 | 20250314 | 170600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 87 | 20250314 | 170500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 88 | 20250314 | 170400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 89 | 20250314 | 170300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 90 | 20250314 | 170200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 91 | 20250314 | 170100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 92 | 20250314 | 170000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 93 | 20250314 | 165900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 94 | 20250314 | 165800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 95 | 20250314 | 165700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 96 | 20250314 | 165600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 97 | 20250314 | 165500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 98 | 20250314 | 165400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 99 | 20250314 | 165300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 100 | 20250314 | 165200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 101 | 20250314 | 165100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 102 | 20250314 | 165000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 103 | 20250314 | 164900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 104 | 20250314 | 164800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 105 | 20250314 | 164700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 106 | 20250314 | 164600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 107 | 20250314 | 164500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 108 | 20250314 | 164400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 109 | 20250314 | 164300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 110 | 20250314 | 164200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 111 | 20250314 | 164100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 112 | 20250314 | 164000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 113 | 20250314 | 163900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 114 | 20250314 | 163800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 115 | 20250314 | 163700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 116 | 20250314 | 163600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 117 | 20250314 | 163500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 118 | 20250314 | 163400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 119 | 20250314 | 163300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 120 | 20250314 | 163200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 121 | 20250314 | 163100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 122 | 20250314 | 163000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 123 | 20250314 | 162900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 124 | 20250314 | 162800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 125 | 20250314 | 162700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 126 | 20250314 | 162600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 127 | 20250314 | 162500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 128 | 20250314 | 162400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 129 | 20250314 | 162300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 130 | 20250314 | 162200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 131 | 20250314 | 162100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 132 | 20250314 | 162000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 133 | 20250314 | 161900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 134 | 20250314 | 161800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 135 | 20250314 | 161700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 136 | 20250314 | 161600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 137 | 20250314 | 161500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 138 | 20250314 | 161400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 139 | 20250314 | 161300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 140 | 20250314 | 161200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 141 | 20250314 | 161100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 142 | 20250314 | 161000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 143 | 20250314 | 160900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 144 | 20250314 | 160800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 145 | 20250314 | 160700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 146 | 20250314 | 160600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 147 | 20250314 | 160500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 148 | 20250314 | 160400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 149 | 20250314 | 160300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 150 | 20250314 | 160200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 151 | 20250314 | 160100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 152 | 20250314 | 160000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 10540 |
| 153 | 20250314 | 155900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 154 | 20250314 | 155800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 155 | 20250314 | 155700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 156 | 20250314 | 155600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 157 | 20250314 | 155500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 158 | 20250314 | 155400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 159 | 20250314 | 155300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 160 | 20250314 | 155200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 161 | 20250314 | 155100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 162 | 20250314 | 155000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 163 | 20250314 | 154900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 164 | 20250314 | 154800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 165 | 20250314 | 154700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 166 | 20250314 | 154600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 167 | 20250314 | 154500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 168 | 20250314 | 154400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 169 | 20250314 | 154300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 170 | 20250314 | 154200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 171 | 20250314 | 154100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 172 | 20250314 | 154000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 173 | 20250314 | 153900 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 174 | 20250314 | 153800 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 175 | 20250314 | 153700 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 176 | 20250314 | 153600 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 177 | 20250314 | 153500 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 178 | 20250314 | 153400 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 179 | 20250314 | 153300 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 180 | 20250314 | 153200 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 181 | 20250314 | 153100 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 0 |
| 182 | 20250314 | 153000 | 71637727250 | 191400 | 191400 | 191400 | 191400 | 21080 |
| 183 | 20250314 | 152900 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 184 | 20250314 | 152800 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 185 | 20250314 | 152700 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 186 | 20250314 | 152600 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 187 | 20250314 | 152500 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 188 | 20250314 | 152400 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 189 | 20250314 | 152300 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 190 | 20250314 | 152200 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 191 | 20250314 | 152100 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 192 | 20250314 | 152000 | 69620371250 | 192800 | 192800 | 192800 | 192800 | 0 |
| 193 | 20250314 | 151900 | 69620371250 | 192800 | 192500 | 192800 | 192500 | 1320 |
| 194 | 20250314 | 151800 | 69366155050 | 192600 | 192600 | 192700 | 192300 | 1649 |
| 195 | 20250314 | 151700 | 69048686600 | 192600 | 192600 | 192700 | 192500 | 442 |
| 196 | 20250314 | 151600 | 68963556700 | 192600 | 192600 | 192900 | 192500 | 702 |
| 197 | 20250314 | 151500 | 68828325400 | 192600 | 192600 | 192900 | 192500 | 868 |
| 198 | 20250314 | 151400 | 68661085100 | 192600 | 192400 | 192800 | 192400 | 410 |
| 199 | 20250314 | 151300 | 68582172900 | 192400 | 192500 | 192600 | 192300 | 506 |
| 200 | 20250314 | 151200 | 68484771600 | 192500 | 192200 | 192500 | 192200 | 374 |
| 201 | 20250314 | 151100 | 68412809100 | 192400 | 192300 | 192400 | 192300 | 203 |
| 202 | 20250314 | 151000 | 68373772100 | 192300 | 192600 | 192800 | 192200 | 1488 |
| 203 | 20250314 | 150900 | 68087458900 | 192700 | 193000 | 193000 | 192700 | 747 |
| 204 | 20250314 | 150800 | 67943403500 | 193000 | 193100 | 193100 | 192500 | 779 |
| 205 | 20250314 | 150700 | 67793157600 | 193400 | 193300 | 193400 | 192600 | 1232 |
| 206 | 20250314 | 150600 | 67555166500 | 193200 | 192300 | 193700 | 192300 | 1609 |
| 207 | 20250314 | 150500 | 67244569800 | 192200 | 192400 | 192500 | 192200 | 674 |
| 208 | 20250314 | 150400 | 67114964600 | 192300 | 192500 | 192500 | 192300 | 373 |
| 209 | 20250314 | 150300 | 67043218700 | 192400 | 192600 | 192600 | 192400 | 173 |
| 210 | 20250314 | 150200 | 67009924900 | 192600 | 192900 | 192900 | 192400 | 277 |
| 211 | 20250314 | 150100 | 66956556300 | 192900 | 192300 | 192900 | 192200 | 865 |
| 212 | 20250314 | 150000 | 66790134100 | 192300 | 192300 | 192400 | 192200 | 521 |
| 213 | 20250314 | 145900 | 66689954700 | 192400 | 192100 | 192500 | 192100 | 154 |
| 214 | 20250314 | 145800 | 66660326800 | 192200 | 192200 | 192200 | 192100 | 109 |
| 215 | 20250314 | 145700 | 66639377600 | 192100 | 192100 | 192200 | 192000 | 648 |
| 216 | 20250314 | 145600 | 66514916400 | 192200 | 192200 | 192200 | 192100 | 257 |
| 217 | 20250314 | 145500 | 66465542700 | 192100 | 192300 | 192500 | 192100 | 571 |
| 218 | 20250314 | 145400 | 66355788600 | 192300 | 192500 | 192500 | 192300 | 283 |
| 219 | 20250314 | 145300 | 66301339800 | 192400 | 192500 | 192800 | 192400 | 362 |
| 220 | 20250314 | 145200 | 66231652500 | 192400 | 192300 | 192500 | 192300 | 115 |
| 221 | 20250314 | 145100 | 66209532400 | 192300 | 192600 | 192800 | 192300 | 580 |
| 222 | 20250314 | 145000 | 66097878600 | 192700 | 193000 | 193000 | 192700 | 380 |
| 223 | 20250314 | 144900 | 66024579800 | 193000 | 193100 | 193400 | 192900 | 480 |
| 224 | 20250314 | 144800 | 65931864400 | 193000 | 193100 | 193200 | 193000 | 221 |
| 225 | 20250314 | 144700 | 65889204100 | 193200 | 193100 | 193200 | 193000 | 44 |
| 226 | 20250314 | 144600 | 65880707100 | 193100 | 193200 | 193300 | 193100 | 169 |
| 227 | 20250314 | 144500 | 65848066750 | 193200 | 193400 | 193500 | 193200 | 176 |
| 228 | 20250314 | 144400 | 65814028850 | 193500 | 193900 | 193900 | 193100 | 1509 |
| 229 | 20250314 | 144300 | 65522170550 | 193900 | 194200 | 194200 | 193900 | 648 |
| 230 | 20250314 | 144200 | 65396406150 | 194200 | 194200 | 194400 | 194200 | 362 |
| 231 | 20250314 | 144100 | 65326057550 | 194200 | 194250 | 194400 | 194200 | 853 |
| 232 | 20250314 | 144000 | 65160321950 | 194300 | 194400 | 194400 | 194300 | 633 |
| 233 | 20250314 | 143900 | 65037305950 | 194400 | 194250 | 194400 | 194200 | 782 |
| 234 | 20250314 | 143800 | 64885378650 | 194250 | 194300 | 194300 | 194200 | 334 |
| 235 | 20250314 | 143700 | 64820488350 | 194400 | 194200 | 194600 | 193700 | 518 |
| 236 | 20250314 | 143600 | 64719893350 | 194200 | 195000 | 195100 | 194200 | 1086 |
| 237 | 20250314 | 143500 | 64508654050 | 195100 | 195900 | 195900 | 195000 | 1165 |
| 238 | 20250314 | 143400 | 64281014650 | 195900 | 195800 | 196300 | 195800 | 3619 |
| 239 | 20250314 | 143300 | 63571634350 | 195900 | 194400 | 195900 | 194400 | 9822 |
| 240 | 20250314 | 143200 | 61654021750 | 194300 | 194100 | 194400 | 194100 | 1024 |
| 241 | 20250314 | 143100 | 61455083850 | 194000 | 194100 | 194200 | 194000 | 455 |
| 242 | 20250314 | 143000 | 61366785250 | 194100 | 193700 | 194200 | 193300 | 711 |
| 243 | 20250314 | 142900 | 61228918950 | 193700 | 193800 | 193800 | 193300 | 741 |
| 244 | 20250314 | 142800 | 61085587450 | 193800 | 193800 | 193800 | 193700 | 143 |
| 245 | 20250314 | 142700 | 61057878200 | 193900 | 193900 | 194000 | 193800 | 1007 |
| 246 | 20250314 | 142600 | 60862648200 | 193900 | 193700 | 194200 | 193600 | 2243 |
| 247 | 20250314 | 142500 | 60427772100 | 193600 | 192800 | 193700 | 192800 | 1843 |
| 248 | 20250314 | 142400 | 60071404500 | 192800 | 192800 | 193000 | 192500 | 101 |
| 249 | 20250314 | 142300 | 60051924000 | 192800 | 192800 | 193000 | 192500 | 175 |
| 250 | 20250314 | 142200 | 60018217900 | 192700 | 193100 | 193100 | 192700 | 194 |
| 251 | 20250314 | 142100 | 59980796800 | 193200 | 192200 | 193300 | 192200 | 1398 |
| 252 | 20250314 | 142000 | 59710925850 | 192200 | 192600 | 192600 | 192000 | 382 |
| 253 | 20250314 | 141900 | 59637443150 | 192700 | 192800 | 192900 | 192600 | 244 |
| 254 | 20250314 | 141800 | 59590419050 | 193100 | 193000 | 193200 | 192900 | 209 |
| 255 | 20250314 | 141700 | 59550074450 | 193100 | 193200 | 193300 | 193100 | 269 |
| 256 | 20250314 | 141600 | 59498103650 | 193300 | 193300 | 193300 | 193100 | 322 |
| 257 | 20250314 | 141500 | 59435893450 | 193300 | 192900 | 193300 | 192700 | 1155 |
| 258 | 20250314 | 141400 | 59212990550 | 192900 | 193000 | 193000 | 192900 | 356 |
| 259 | 20250314 | 141300 | 59144313150 | 192900 | 193200 | 193400 | 192900 | 165 |
| 260 | 20250314 | 141200 | 59112450850 | 193300 | 193100 | 193400 | 193100 | 274 |
| 261 | 20250314 | 141100 | 59059506750 | 193000 | 193200 | 193500 | 193000 | 450 |
| 262 | 20250314 | 141000 | 58972487950 | 193300 | 193000 | 193300 | 192900 | 477 |
| 263 | 20250314 | 140900 | 58880348750 | 193000 | 192900 | 193000 | 192900 | 100 |
| 264 | 20250314 | 140800 | 58861057650 | 192900 | 193150 | 193200 | 192900 | 888 |
| 265 | 20250314 | 140700 | 58689676750 | 193150 | 193200 | 193200 | 193150 | 118 |
| 266 | 20250314 | 140600 | 58666881100 | 193150 | 193000 | 193400 | 193000 | 229 |
| 267 | 20250314 | 140500 | 58622654100 | 193000 | 192900 | 193000 | 192700 | 303 |
| 268 | 20250314 | 140400 | 58564222300 | 192900 | 193500 | 193500 | 192900 | 819 |
| 269 | 20250314 | 140300 | 58406137000 | 193500 | 193600 | 193600 | 193100 | 425 |
| 270 | 20250314 | 140200 | 58323960500 | 193100 | 193900 | 194000 | 193100 | 2161 |
| 271 | 20250314 | 140100 | 57905112350 | 193800 | 192500 | 193800 | 192500 | 2788 |
| 272 | 20250314 | 140000 | 57366845300 | 192450 | 192200 | 192450 | 192100 | 556 |
| 273 | 20250314 | 135900 | 57259922800 | 192100 | 192000 | 192100 | 192000 | 322 |
| 274 | 20250314 | 135800 | 57198090000 | 192000 | 192100 | 192100 | 192000 | 86 |
| 275 | 20250314 | 135700 | 57181576900 | 192000 | 191700 | 192000 | 191600 | 412 |
| 276 | 20250314 | 135600 | 57102609300 | 191600 | 192150 | 192200 | 191600 | 1517 |
| 277 | 20250314 | 135500 | 56811405400 | 192200 | 192000 | 192250 | 191900 | 442 |
| 278 | 20250314 | 135400 | 56726506750 | 191900 | 191700 | 192000 | 191650 | 512 |
| 279 | 20250314 | 135300 | 56628321100 | 191700 | 191500 | 191700 | 191500 | 278 |
| 280 | 20250314 | 135200 | 56575039400 | 191500 | 191600 | 191600 | 191500 | 393 |
| 281 | 20250314 | 135100 | 56499767800 | 191500 | 191400 | 191500 | 191300 | 184 |
| 282 | 20250314 | 135000 | 56464539300 | 191400 | 191100 | 191400 | 191100 | 556 |
| 283 | 20250314 | 134900 | 56358220500 | 191200 | 191200 | 191200 | 190900 | 180 |
| 284 | 20250314 | 134800 | 56323810600 | 191200 | 191200 | 191200 | 190800 | 44 |
| 285 | 20250314 | 134700 | 56315403700 | 191200 | 190900 | 191300 | 190900 | 793 |
| 286 | 20250314 | 134600 | 56163934100 | 190800 | 190800 | 191000 | 190600 | 150 |
| 287 | 20250314 | 134500 | 56135316400 | 190400 | 191100 | 191200 | 190400 | 601 |
| 288 | 20250314 | 134400 | 56020621100 | 191000 | 191100 | 191100 | 191000 | 231 |
| 289 | 20250314 | 134300 | 55976485800 | 191100 | 191100 | 191200 | 191100 | 130 |
| 290 | 20250314 | 134200 | 55951642400 | 191100 | 191300 | 191400 | 191100 | 423 |
| 291 | 20250314 | 134100 | 55870733200 | 191300 | 191200 | 191300 | 191100 | 141 |
| 292 | 20250314 | 134000 | 55843771200 | 191200 | 191000 | 191500 | 191000 | 255 |
| 293 | 20250314 | 133900 | 55794968400 | 191000 | 190700 | 191300 | 190700 | 728 |
| 294 | 20250314 | 133800 | 55655880300 | 190700 | 190500 | 190700 | 190400 | 342 |
| 295 | 20250314 | 133700 | 55590703200 | 190500 | 190300 | 190500 | 190300 | 106 |
| 296 | 20250314 | 133600 | 55570523200 | 190300 | 190100 | 190300 | 190100 | 237 |
| 297 | 20250314 | 133500 | 55525447200 | 190100 | 190100 | 190200 | 190000 | 179 |
| 298 | 20250314 | 133400 | 55491419000 | 190100 | 190100 | 190100 | 190000 | 130 |
| 299 | 20250314 | 133300 | 55466711300 | 190000 | 190000 | 190000 | 190000 | 59 |
| 300 | 20250314 | 133200 | 55455501300 | 190000 | 189900 | 190000 | 189900 | 161 |
| 301 | 20250314 | 133100 | 55424912400 | 189900 | 189900 | 189900 | 189700 | 1128 |
| 302 | 20250314 | 133000 | 55210915200 | 189800 | 189900 | 189900 | 189800 | 354 |
| 303 | 20250314 | 132900 | 55143715800 | 189900 | 190000 | 190000 | 189900 | 75 |
| 304 | 20250314 | 132800 | 55129470800 | 190000 | 189900 | 190000 | 189900 | 78 |
| 305 | 20250314 | 132700 | 55114656300 | 189900 | 189700 | 190100 | 189700 | 40 |
| 306 | 20250314 | 132600 | 55107058650 | 189700 | 190100 | 190100 | 189400 | 2353 |
| 307 | 20250314 | 132500 | 54660512450 | 190300 | 190400 | 190400 | 190100 | 257 |
| 308 | 20250314 | 132400 | 54611615850 | 190400 | 190200 | 190400 | 190200 | 117 |
| 309 | 20250314 | 132300 | 54589354650 | 190200 | 190400 | 190400 | 190200 | 98 |
| 310 | 20250314 | 132200 | 54570702250 | 190100 | 190100 | 190400 | 190100 | 731 |
| 311 | 20250314 | 132100 | 54431636250 | 190100 | 190100 | 190100 | 190050 | 117 |
| 312 | 20250314 | 132000 | 54409394850 | 190100 | 190100 | 190100 | 189900 | 232 |
| 313 | 20250314 | 131900 | 54365310650 | 190000 | 190000 | 190100 | 190000 | 332 |
| 314 | 20250314 | 131800 | 54302223650 | 190000 | 190000 | 190000 | 189900 | 125 |
| 315 | 20250314 | 131700 | 54278479250 | 190000 | 189900 | 190100 | 189900 | 390 |
| 316 | 20250314 | 131600 | 54204371750 | 190000 | 189800 | 190100 | 189800 | 155 |
| 317 | 20250314 | 131500 | 54174937350 | 189800 | 190000 | 190150 | 189800 | 597 |
| 318 | 20250314 | 131400 | 54061539700 | 190000 | 190000 | 190100 | 189900 | 336 |
| 319 | 20250314 | 131300 | 53997699900 | 190000 | 190000 | 190200 | 189600 | 283 |
| 320 | 20250314 | 131200 | 53943935900 | 189800 | 190000 | 190200 | 188500 | 3637 |
| 321 | 20250314 | 131100 | 53255563300 | 190000 | 190100 | 190100 | 190000 | 398 |
| 322 | 20250314 | 131000 | 53179920800 | 190000 | 190400 | 190400 | 190000 | 2451 |
| 323 | 20250314 | 130900 | 52714077900 | 190300 | 190500 | 190500 | 190300 | 585 |
| 324 | 20250314 | 130800 | 52602697000 | 190500 | 190600 | 190700 | 190500 | 258 |
| 325 | 20250314 | 130700 | 52553516300 | 190600 | 190600 | 190600 | 190500 | 141 |
| 326 | 20250314 | 130600 | 52526651700 | 190500 | 190700 | 190700 | 190500 | 172 |
| 327 | 20250314 | 130500 | 52493882500 | 190700 | 190800 | 190800 | 190500 | 296 |
| 328 | 20250314 | 130400 | 52437474200 | 190800 | 191100 | 191100 | 190600 | 1319 |
| 329 | 20250314 | 130300 | 52185791500 | 191100 | 191200 | 191200 | 191000 | 213 |
| 330 | 20250314 | 130200 | 52145086300 | 191200 | 191300 | 191300 | 191100 | 260 |
| 331 | 20250314 | 130100 | 52095377500 | 191300 | 191300 | 191300 | 191200 | 172 |
| 332 | 20250314 | 130000 | 52062475400 | 191200 | 191000 | 191300 | 191000 | 166 |
| 333 | 20250314 | 125900 | 52030740100 | 191200 | 191100 | 191200 | 191000 | 203 |
| 334 | 20250314 | 125800 | 51991945500 | 191100 | 191100 | 191500 | 191000 | 332 |
| 335 | 20250314 | 125700 | 51928505400 | 191200 | 191000 | 191200 | 191000 | 315 |
| 336 | 20250314 | 125600 | 51868316300 | 190900 | 190900 | 191000 | 190800 | 146 |
| 337 | 20250314 | 125500 | 51840449100 | 190900 | 191200 | 191200 | 190800 | 524 |
| 338 | 20250314 | 125400 | 51740385000 | 191200 | 190800 | 191200 | 190700 | 299 |
| 339 | 20250314 | 125300 | 51683285700 | 190800 | 191000 | 191100 | 190700 | 396 |
| 340 | 20250314 | 125200 | 51607697500 | 191000 | 190700 | 191000 | 190700 | 385 |
| 341 | 20250314 | 125100 | 51534245000 | 190700 | 190800 | 190800 | 190600 | 183 |
| 342 | 20250314 | 125000 | 51499347600 | 190700 | 190700 | 190800 | 190700 | 114 |
| 343 | 20250314 | 124900 | 51477606900 | 190800 | 190800 | 190800 | 190700 | 169 |
| 344 | 20250314 | 124800 | 51445376600 | 190700 | 190700 | 190800 | 190600 | 462 |
| 345 | 20250314 | 124700 | 51357301200 | 190800 | 190900 | 191000 | 190700 | 759 |
| 346 | 20250314 | 124600 | 51212459300 | 191000 | 191200 | 191300 | 191000 | 921 |
| 347 | 20250314 | 124500 | 51036472500 | 191200 | 191300 | 191600 | 191200 | 161 |
| 348 | 20250314 | 124400 | 51005668200 | 191600 | 191600 | 191600 | 191300 | 398 |
| 349 | 20250314 | 124300 | 50929467900 | 191600 | 191400 | 191600 | 191400 | 239 |
| 350 | 20250314 | 124200 | 50883705650 | 191400 | 191500 | 191600 | 191300 | 62 |
| 351 | 20250314 | 124100 | 50871837350 | 191300 | 191100 | 191600 | 191100 | 873 |
| 352 | 20250314 | 124000 | 50704891850 | 191100 | 191800 | 191800 | 191100 | 1984 |
| 353 | 20250314 | 123900 | 50325005050 | 191800 | 192100 | 192100 | 191800 | 667 |
| 354 | 20250314 | 123800 | 50196952650 | 192100 | 192200 | 192200 | 192100 | 184 |
| 355 | 20250314 | 123700 | 50161588950 | 192200 | 192100 | 192200 | 192100 | 175 |
| 356 | 20250314 | 123600 | 50127956050 | 192100 | 192200 | 192200 | 192100 | 51 |
| 357 | 20250314 | 123500 | 50118154850 | 192200 | 192200 | 192200 | 192100 | 57 |
| 358 | 20250314 | 123400 | 50107201550 | 192100 | 192200 | 192200 | 192100 | 397 |
| 359 | 20250314 | 123300 | 50030915050 | 192200 | 192500 | 192500 | 192200 | 672 |
| 360 | 20250314 | 123200 | 49901652350 | 192500 | 192500 | 192500 | 192500 | 151 |
| 361 | 20250314 | 123100 | 49872584850 | 192400 | 192400 | 192400 | 192400 | 79 |
| 362 | 20250314 | 123000 | 49857385250 | 192400 | 192400 | 192500 | 192400 | 212 |
| 363 | 20250314 | 122900 | 49816585050 | 192400 | 192500 | 192500 | 192400 | 18 |
| 364 | 20250314 | 122800 | 49813121250 | 192500 | 192400 | 192600 | 192300 | 138 |
| 365 | 20250314 | 122700 | 49786565850 | 192400 | 192500 | 192600 | 192300 | 747 |
| 366 | 20250314 | 122600 | 49642803850 | 192600 | 192500 | 192600 | 192400 | 55 |
| 367 | 20250314 | 122500 | 49632216250 | 192500 | 192500 | 192550 | 192400 | 154 |
| 368 | 20250314 | 122400 | 49602578600 | 192500 | 192500 | 192500 | 192400 | 69 |
| 369 | 20250314 | 122300 | 49589297100 | 192500 | 192600 | 192600 | 192400 | 161 |
| 370 | 20250314 | 122200 | 49558306100 | 192600 | 192600 | 192600 | 192500 | 80 |
| 371 | 20250314 | 122100 | 49542899100 | 192600 | 192500 | 192600 | 192500 | 51 |
| 372 | 20250314 | 122000 | 49533081100 | 192500 | 192600 | 192600 | 192500 | 232 |
| 373 | 20250314 | 121900 | 49488408300 | 192600 | 192300 | 192600 | 192300 | 197 |
| 374 | 20250314 | 121800 | 49450511200 | 192300 | 192100 | 192300 | 192100 | 218 |
| 375 | 20250314 | 121700 | 49408632300 | 192100 | 192300 | 192300 | 192100 | 68 |
| 376 | 20250314 | 121600 | 49395568000 | 192100 | 192300 | 192300 | 192100 | 304 |
| 377 | 20250314 | 121500 | 49337134700 | 192300 | 191900 | 192300 | 191800 | 643 |
| 378 | 20250314 | 121400 | 49213669200 | 191800 | 192000 | 192000 | 191700 | 1261 |
| 379 | 20250314 | 121300 | 48971739300 | 192000 | 192200 | 192200 | 192000 | 783 |
| 380 | 20250314 | 121200 | 48821348600 | 192200 | 192700 | 192700 | 192100 | 2502 |
| 381 | 20250314 | 121100 | 48339810900 | 192600 | 193100 | 193100 | 192600 | 1639 |
| 382 | 20250314 | 121000 | 48023573800 | 193100 | 193400 | 193400 | 193100 | 729 |
| 383 | 20250314 | 120900 | 47882710300 | 193400 | 193400 | 193400 | 193300 | 95 |
| 384 | 20250314 | 120800 | 47864341700 | 193400 | 193500 | 193500 | 193300 | 246 |
| 385 | 20250314 | 120700 | 47816776500 | 193500 | 193500 | 193500 | 193500 | 90 |
| 386 | 20250314 | 120600 | 47799361500 | 193600 | 193500 | 193600 | 193500 | 61 |
| 387 | 20250314 | 120500 | 47787552900 | 193400 | 193600 | 193600 | 193400 | 51 |
| 388 | 20250314 | 120400 | 47777687900 | 193500 | 193600 | 193600 | 193500 | 8 |
| 389 | 20250314 | 120300 | 47776139600 | 193600 | 193500 | 193600 | 193500 | 37 |
| 390 | 20250314 | 120200 | 47768977300 | 193400 | 193400 | 193400 | 193400 | 1 |
| 391 | 20250314 | 120100 | 47768783900 | 193400 | 193500 | 193500 | 193400 | 39 |
| 392 | 20250314 | 120000 | 47761241000 | 193500 | 193500 | 193500 | 193400 | 21 |
| 393 | 20250314 | 115900 | 47757177700 | 193500 | 193600 | 193700 | 193500 | 125 |
| 394 | 20250314 | 115800 | 47732978200 | 193600 | 193600 | 193600 | 193600 | 61 |
| 395 | 20250314 | 115700 | 47721168600 | 193600 | 193400 | 193600 | 193400 | 122 |
| 396 | 20250314 | 115600 | 47697570800 | 193400 | 193400 | 193500 | 193400 | 357 |
| 397 | 20250314 | 115500 | 47628511200 | 193500 | 193600 | 193600 | 193400 | 176 |
| 398 | 20250314 | 115400 | 47594453900 | 193600 | 193600 | 193600 | 193600 | 95 |
| 399 | 20250314 | 115300 | 47576061900 | 193700 | 193700 | 193700 | 193700 | 43 |
| 400 | 20250314 | 115200 | 47567732800 | 193800 | 193700 | 193800 | 193700 | 37 |
| 401 | 20250314 | 115100 | 47560565200 | 193800 | 193800 | 193800 | 193700 | 12 |
| 402 | 20250314 | 115000 | 47558240600 | 193700 | 193800 | 193800 | 193700 | 18 |
| 403 | 20250314 | 114900 | 47554753500 | 193800 | 193800 | 193900 | 193800 | 193 |
| 404 | 20250314 | 114800 | 47517347900 | 193800 | 193800 | 193900 | 193800 | 38 |
| 405 | 20250314 | 114700 | 47509983200 | 193800 | 193800 | 193800 | 193800 | 41 |
| 406 | 20250314 | 114600 | 47502037400 | 193800 | 193500 | 193800 | 193500 | 199 |
| 407 | 20250314 | 114500 | 47463498000 | 193500 | 193300 | 193500 | 193300 | 269 |
| 408 | 20250314 | 114400 | 47411456900 | 193200 | 193300 | 193300 | 193200 | 112 |
| 409 | 20250314 | 114300 | 47389811900 | 193200 | 193500 | 193600 | 193200 | 610 |
| 410 | 20250314 | 114200 | 47271852400 | 193500 | 193500 | 193500 | 193400 | 392 |
| 411 | 20250314 | 114100 | 47196004500 | 193400 | 193500 | 193500 | 193400 | 55 |
| 412 | 20250314 | 114000 | 47185364000 | 193400 | 193400 | 193500 | 193300 | 240 |
| 413 | 20250314 | 113900 | 47138952900 | 193400 | 193400 | 193450 | 193300 | 505 |
| 414 | 20250314 | 113800 | 47041298900 | 193400 | 193500 | 193600 | 193400 | 421 |
| 415 | 20250314 | 113700 | 46959808400 | 193400 | 193600 | 193700 | 193400 | 332 |
| 416 | 20250314 | 113600 | 46895566800 | 193700 | 193700 | 193700 | 193600 | 65 |
| 417 | 20250314 | 113500 | 46882981100 | 193600 | 193700 | 193700 | 193600 | 190 |
| 418 | 20250314 | 113400 | 46846184100 | 193700 | 194000 | 194000 | 193700 | 318 |
| 419 | 20250314 | 113300 | 46784567400 | 193900 | 194000 | 194000 | 193900 | 113 |
| 420 | 20250314 | 113200 | 46762645900 | 193900 | 194000 | 194000 | 193900 | 8 |
| 421 | 20250314 | 113100 | 46761094200 | 193900 | 193800 | 193900 | 193800 | 533 |
| 422 | 20250314 | 113000 | 46657750800 | 193800 | 193800 | 193900 | 193800 | 174 |
| 423 | 20250314 | 112900 | 46624027100 | 193800 | 193800 | 193800 | 193800 | 20 |
| 424 | 20250314 | 112800 | 46620151100 | 193800 | 193800 | 193900 | 193600 | 705 |
| 425 | 20250314 | 112700 | 46483618100 | 193800 | 193800 | 193900 | 193700 | 262 |
| 426 | 20250314 | 112600 | 46432839400 | 193700 | 193600 | 193800 | 193600 | 265 |
| 427 | 20250314 | 112500 | 46381506900 | 193600 | 193600 | 193700 | 193600 | 72 |
| 428 | 20250314 | 112400 | 46367566000 | 193600 | 193600 | 193700 | 193500 | 229 |
| 429 | 20250314 | 112300 | 46323249100 | 193600 | 193700 | 193700 | 193600 | 55 |
| 430 | 20250314 | 112200 | 46312598600 | 193700 | 193900 | 193900 | 193600 | 56 |
| 431 | 20250314 | 112100 | 46301750000 | 193700 | 193650 | 193800 | 193500 | 542 |
| 432 | 20250314 | 112000 | 46196788500 | 193700 | 194000 | 194000 | 193700 | 961 |
| 433 | 20250314 | 111900 | 46010563700 | 193900 | 194100 | 194100 | 193900 | 472 |
| 434 | 20250314 | 111800 | 45919019300 | 194000 | 194100 | 194100 | 194000 | 218 |
| 435 | 20250314 | 111700 | 45876721300 | 194100 | 194100 | 194100 | 194000 | 164 |
| 436 | 20250314 | 111600 | 45844891900 | 194100 | 194300 | 194400 | 194000 | 1140 |
| 437 | 20250314 | 111500 | 45623441400 | 194300 | 194400 | 194400 | 194300 | 156 |
| 438 | 20250314 | 111400 | 45593116200 | 194500 | 194400 | 194500 | 194400 | 212 |
| 439 | 20250314 | 111300 | 45551903200 | 194400 | 194500 | 194500 | 194400 | 86 |
| 440 | 20250314 | 111200 | 45535184700 | 194500 | 194500 | 194600 | 194400 | 60 |
| 441 | 20250314 | 111100 | 45523515400 | 194400 | 194400 | 194500 | 194300 | 130 |
| 442 | 20250314 | 111000 | 45498247100 | 194300 | 194400 | 194400 | 194300 | 429 |
| 443 | 20250314 | 110900 | 45414879100 | 194400 | 194400 | 194450 | 194400 | 90 |
| 444 | 20250314 | 110800 | 45397382600 | 194500 | 194600 | 194600 | 194500 | 259 |
| 445 | 20250314 | 110700 | 45346999000 | 194600 | 194700 | 194800 | 194600 | 155 |
| 446 | 20250314 | 110600 | 45316814600 | 194700 | 194600 | 194700 | 194600 | 363 |
| 447 | 20250314 | 110500 | 45246146200 | 194600 | 194400 | 194700 | 194400 | 191 |
| 448 | 20250314 | 110400 | 45208990200 | 194400 | 194600 | 194600 | 194300 | 490 |
| 449 | 20250314 | 110300 | 45113714500 | 194600 | 194500 | 194700 | 194500 | 315 |
| 450 | 20250314 | 110200 | 45052416500 | 194500 | 194400 | 194500 | 194300 | 283 |
| 451 | 20250314 | 110100 | 44997395400 | 194400 | 194300 | 194600 | 194300 | 204 |
| 452 | 20250314 | 110000 | 44957756800 | 194300 | 194300 | 195000 | 194000 | 1622 |
| 453 | 20250314 | 105900 | 44642339400 | 194300 | 194800 | 194800 | 194300 | 718 |
| 454 | 20250314 | 105800 | 44502635450 | 194900 | 194900 | 194900 | 194900 | 202 |
| 455 | 20250314 | 105700 | 44463265650 | 194900 | 195100 | 195200 | 194900 | 485 |
| 456 | 20250314 | 105600 | 44368669450 | 195100 | 194700 | 195100 | 194700 | 297 |
| 457 | 20250314 | 105500 | 44310773750 | 194700 | 194900 | 195000 | 194600 | 117 |
| 458 | 20250314 | 105400 | 44287970450 | 194600 | 194700 | 194700 | 194600 | 136 |
| 459 | 20250314 | 105300 | 44261496750 | 194600 | 194600 | 194700 | 194600 | 46 |
| 460 | 20250314 | 105200 | 44252542550 | 194600 | 194800 | 194800 | 194500 | 458 |
| 461 | 20250314 | 105100 | 44163385650 | 194900 | 195100 | 195100 | 194900 | 416 |
| 462 | 20250314 | 105000 | 44082272250 | 195200 | 195400 | 195400 | 195100 | 113 |
| 463 | 20250314 | 104900 | 44060209400 | 195400 | 195700 | 195700 | 195400 | 229 |
| 464 | 20250314 | 104800 | 44015441600 | 195700 | 195000 | 195700 | 195000 | 1498 |
| 465 | 20250314 | 104700 | 43722600900 | 194900 | 195200 | 195400 | 194900 | 1146 |
| 466 | 20250314 | 104600 | 43498903200 | 195200 | 195000 | 195300 | 194900 | 1489 |
| 467 | 20250314 | 104500 | 43208390550 | 194950 | 194700 | 194950 | 194600 | 574 |
| 468 | 20250314 | 104400 | 43096563700 | 194800 | 194600 | 194900 | 194400 | 843 |
| 469 | 20250314 | 104300 | 42932475400 | 194600 | 194600 | 194700 | 194500 | 79 |
| 470 | 20250314 | 104200 | 42917103000 | 194500 | 194000 | 194600 | 194000 | 541 |
| 471 | 20250314 | 104100 | 42811979900 | 194000 | 194400 | 194400 | 193700 | 1083 |
| 472 | 20250314 | 104000 | 42601912800 | 194400 | 194200 | 194700 | 194200 | 2424 |
| 473 | 20250314 | 103900 | 42130575000 | 194200 | 194500 | 194600 | 194200 | 649 |
| 474 | 20250314 | 103800 | 42004387700 | 194500 | 194400 | 194500 | 194200 | 646 |
| 475 | 20250314 | 103700 | 41878867900 | 194400 | 194600 | 194900 | 194400 | 471 |
| 476 | 20250314 | 103600 | 41787240700 | 194600 | 194900 | 194900 | 194300 | 981 |
| 477 | 20250314 | 103500 | 41596411100 | 194900 | 194700 | 195000 | 194500 | 1127 |
| 478 | 20250314 | 103400 | 41376808300 | 194500 | 194800 | 194800 | 194400 | 3131 |
| 479 | 20250314 | 103300 | 40767651700 | 194800 | 195100 | 195200 | 194800 | 1026 |
| 480 | 20250314 | 103200 | 40567565400 | 195100 | 195500 | 195500 | 195100 | 472 |
| 481 | 20250314 | 103100 | 40475381300 | 195500 | 195400 | 195600 | 195300 | 1625 |
| 482 | 20250314 | 103000 | 40157815350 | 195400 | 195300 | 195400 | 195200 | 407 |
| 483 | 20250314 | 102900 | 40078313200 | 195200 | 195400 | 195400 | 195000 | 510 |
| 484 | 20250314 | 102800 | 39978788400 | 195000 | 195150 | 195500 | 195000 | 655 |
| 485 | 20250314 | 102700 | 39850940300 | 195200 | 195600 | 195600 | 195200 | 484 |
| 486 | 20250314 | 102600 | 39756370600 | 195600 | 195700 | 195700 | 195500 | 303 |
| 487 | 20250314 | 102500 | 39697108800 | 195500 | 195900 | 195900 | 195500 | 350 |
| 488 | 20250314 | 102400 | 39628578900 | 195900 | 195900 | 195900 | 195700 | 405 |
| 489 | 20250314 | 102300 | 39549260000 | 195900 | 195700 | 196000 | 195700 | 1154 |
| 490 | 20250314 | 102200 | 39323239900 | 195650 | 195500 | 195700 | 195400 | 503 |
| 491 | 20250314 | 102100 | 39224840900 | 195500 | 195400 | 195500 | 195100 | 427 |
| 492 | 20250314 | 102000 | 39141480450 | 195600 | 195100 | 195600 | 195000 | 468 |
| 493 | 20250314 | 101900 | 39050080950 | 195100 | 195100 | 195500 | 195000 | 454 |
| 494 | 20250314 | 101800 | 38961501550 | 195500 | 195400 | 195500 | 195000 | 606 |
| 495 | 20250314 | 101700 | 38843225950 | 195400 | 195600 | 195700 | 195400 | 403 |
| 496 | 20250314 | 101600 | 38764417450 | 195600 | 196100 | 196150 | 195500 | 1030 |
| 497 | 20250314 | 101500 | 38562662250 | 196100 | 196000 | 196300 | 195800 | 890 |
| 498 | 20250314 | 101400 | 38388066650 | 196000 | 196100 | 196300 | 195700 | 1178 |
| 499 | 20250314 | 101300 | 38157215050 | 196100 | 195100 | 196200 | 195100 | 2327 |
| 500 | 20250314 | 101200 | 37701892750 | 195100 | 195200 | 195400 | 195100 | 306 |
| 501 | 20250314 | 101100 | 37642147150 | 195000 | 194700 | 195200 | 194700 | 802 |
| 502 | 20250314 | 101000 | 37485774450 | 195000 | 194900 | 195300 | 194700 | 579 |
| 503 | 20250314 | 100900 | 37372883650 | 194900 | 194700 | 194900 | 194600 | 647 |
| 504 | 20250314 | 100800 | 37246932250 | 194700 | 194900 | 195000 | 194600 | 983 |
| 505 | 20250314 | 100700 | 37055556050 | 194900 | 195500 | 195500 | 194900 | 960 |
| 506 | 20250314 | 100600 | 36868146050 | 195400 | 195600 | 195600 | 195300 | 209 |
| 507 | 20250314 | 100500 | 36827294000 | 195600 | 195500 | 196000 | 195400 | 657 |
| 508 | 20250314 | 100400 | 36698731900 | 195500 | 196300 | 196300 | 195500 | 1114 |
| 509 | 20250314 | 100300 | 36480465050 | 196300 | 195500 | 196300 | 195500 | 3280 |
| 510 | 20250314 | 100200 | 35838075150 | 195600 | 195700 | 195800 | 195500 | 845 |
| 511 | 20250314 | 100100 | 35672738850 | 195800 | 195800 | 195800 | 195700 | 270 |
| 512 | 20250314 | 100000 | 35619887450 | 195800 | 195200 | 195800 | 195200 | 2843 |
| 513 | 20250314 | 095900 | 35063904950 | 195200 | 195100 | 195300 | 195100 | 313 |
| 514 | 20250314 | 095800 | 35002804750 | 195400 | 194800 | 195400 | 194700 | 1733 |
| 515 | 20250314 | 095700 | 34665066650 | 194800 | 195000 | 195200 | 194800 | 2148 |
| 516 | 20250314 | 095600 | 34246262850 | 194900 | 195100 | 195200 | 194800 | 803 |
| 517 | 20250314 | 095500 | 34089729350 | 195200 | 195200 | 195500 | 195100 | 652 |
| 518 | 20250314 | 095400 | 33962355450 | 195400 | 194800 | 195500 | 194700 | 3132 |
| 519 | 20250314 | 095300 | 33351580250 | 194800 | 195200 | 195500 | 194800 | 2111 |
| 520 | 20250314 | 095200 | 32939560100 | 195200 | 195700 | 195800 | 195200 | 2859 |
| 521 | 20250314 | 095100 | 32380883150 | 195600 | 196000 | 196400 | 195600 | 2023 |
| 522 | 20250314 | 095000 | 31984333150 | 196000 | 196800 | 196900 | 196000 | 2034 |
| 523 | 20250314 | 094900 | 31585107800 | 196800 | 196800 | 197400 | 196700 | 6529 |
| 524 | 20250314 | 094800 | 30298213300 | 196800 | 196200 | 196900 | 196000 | 7540 |
| 525 | 20250314 | 094700 | 28815529500 | 196100 | 194800 | 196100 | 194400 | 11557 |
| 526 | 20250314 | 094600 | 26557290000 | 194900 | 194650 | 194900 | 194200 | 1743 |
| 527 | 20250314 | 094500 | 26218037650 | 194700 | 194300 | 194700 | 194300 | 1174 |
| 528 | 20250314 | 094400 | 25989567550 | 194200 | 194500 | 194700 | 194200 | 786 |
| 529 | 20250314 | 094300 | 25836779050 | 194600 | 195200 | 195400 | 194200 | 3315 |
| 530 | 20250314 | 094200 | 25190074550 | 195100 | 193700 | 195100 | 193600 | 8918 |
| 531 | 20250314 | 094100 | 23455923650 | 193900 | 193300 | 193900 | 193200 | 2280 |
| 532 | 20250314 | 094000 | 23014643550 | 192800 | 192900 | 193600 | 192800 | 1373 |
| 533 | 20250314 | 093900 | 22749510400 | 192800 | 192900 | 193200 | 192700 | 3498 |
| 534 | 20250314 | 093800 | 22074446700 | 192900 | 194000 | 194400 | 192900 | 3634 |
| 535 | 20250314 | 093700 | 21370774400 | 194100 | 194700 | 195500 | 194000 | 13025 |
| 536 | 20250314 | 093600 | 18833283500 | 194700 | 191300 | 194800 | 191300 | 13890 |
| 537 | 20250314 | 093500 | 16151912000 | 191300 | 190500 | 191300 | 190300 | 8760 |
| 538 | 20250314 | 093400 | 14480881000 | 190500 | 190100 | 190600 | 190100 | 667 |
| 539 | 20250314 | 093300 | 14353826700 | 190600 | 191100 | 191200 | 190000 | 2471 |
| 540 | 20250314 | 093200 | 13883042100 | 191100 | 190500 | 191300 | 190400 | 2817 |
| 541 | 20250314 | 093100 | 13345233200 | 190400 | 189100 | 190500 | 189000 | 3295 |
| 542 | 20250314 | 093000 | 12719443400 | 189100 | 189200 | 189300 | 188900 | 1180 |
| 543 | 20250314 | 092900 | 12496290900 | 189200 | 189000 | 189200 | 188600 | 1016 |
| 544 | 20250314 | 092800 | 12304302900 | 189300 | 188300 | 189300 | 188200 | 2202 |
| 545 | 20250314 | 092700 | 11888453300 | 188200 | 188400 | 188600 | 188200 | 615 |
| 546 | 20250314 | 092600 | 11772567700 | 188500 | 188400 | 188800 | 188200 | 2125 |
| 547 | 20250314 | 092500 | 11371953800 | 188200 | 186700 | 188500 | 186600 | 1715 |
| 548 | 20250314 | 092400 | 11050229200 | 186800 | 187100 | 187500 | 186700 | 2229 |
| 549 | 20250314 | 092300 | 10633225800 | 187000 | 186900 | 187000 | 186500 | 696 |
| 550 | 20250314 | 092200 | 10503110850 | 186900 | 186500 | 186900 | 186200 | 1696 |
| 551 | 20250314 | 092100 | 10187176550 | 186500 | 187000 | 187000 | 186400 | 1274 |
| 552 | 20250314 | 092000 | 9949557050 | 186800 | 186500 | 187000 | 186400 | 768 |
| 553 | 20250314 | 091900 | 9806253750 | 186400 | 186800 | 186900 | 186400 | 520 |
| 554 | 20250314 | 091800 | 9709251350 | 186800 | 186600 | 187000 | 186500 | 1705 |
| 555 | 20250314 | 091700 | 9390779850 | 186600 | 186000 | 186600 | 186000 | 691 |
| 556 | 20250314 | 091600 | 9261954450 | 186000 | 186100 | 186500 | 185700 | 1345 |
| 557 | 20250314 | 091500 | 9011834750 | 185800 | 186200 | 186400 | 185600 | 8646 |
| 558 | 20250314 | 091400 | 7405143950 | 186500 | 186900 | 186900 | 186000 | 4839 |
| 559 | 20250314 | 091300 | 6503243850 | 186800 | 187000 | 187000 | 186800 | 1118 |
| 560 | 20250314 | 091200 | 6294347900 | 187000 | 187300 | 187300 | 186800 | 3944 |
| 561 | 20250314 | 091100 | 5556854500 | 187200 | 187600 | 187900 | 187200 | 1162 |
| 562 | 20250314 | 091000 | 5339028600 | 187500 | 187900 | 188000 | 187500 | 1883 |
| 563 | 20250314 | 090900 | 4985724900 | 188000 | 187500 | 188300 | 187400 | 552 |
| 564 | 20250314 | 090800 | 4882021250 | 187500 | 188100 | 188500 | 187500 | 1228 |
| 565 | 20250314 | 090700 | 4651279950 | 188000 | 188200 | 188500 | 187900 | 578 |
| 566 | 20250314 | 090600 | 4542554500 | 188100 | 187600 | 188100 | 187500 | 921 |
| 567 | 20250314 | 090500 | 4369589900 | 187600 | 188100 | 188100 | 187000 | 3744 |
| 568 | 20250314 | 090400 | 3668513200 | 188100 | 189000 | 189100 | 187900 | 3544 |
| 569 | 20250314 | 090300 | 3001420300 | 189000 | 189000 | 189100 | 188000 | 3499 |
| 570 | 20250314 | 090200 | 2342294200 | 189000 | 189000 | 189100 | 188300 | 1879 |
| 571 | 20250314 | 090100 | 1987860100 | 188100 | 190200 | 190300 | 188000 | 4605 |
| 572 | 20250314 | 090000 | 1119255900 | 189700 | 188000 | 190500 | 187900 | 5916 |