35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 3 | 20250314 | 184700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20250314 | 184600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20250314 | 184500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20250314 | 184400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20250314 | 184300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20250314 | 184200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20250314 | 184100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20250314 | 184000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20250314 | 183900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20250314 | 183800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20250314 | 183700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20250314 | 183600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20250314 | 183500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20250314 | 183400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20250314 | 183300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20250314 | 183200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20250314 | 183100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20250314 | 183000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20250314 | 182900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20250314 | 182800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20250314 | 182700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20250314 | 182600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20250314 | 182500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20250314 | 182400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20250314 | 182300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20250314 | 182200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20250314 | 182100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20250314 | 182000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20250314 | 181900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20250314 | 181800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 33 | 20250314 | 181700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20250314 | 181600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20250314 | 181500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20250314 | 181400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20250314 | 181300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20250314 | 181200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20250314 | 181100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20250314 | 181000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20250314 | 180900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20250314 | 180800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20250314 | 180700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20250314 | 180600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20250314 | 180500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20250314 | 180400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20250314 | 180300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20250314 | 180200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20250314 | 180100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20250314 | 180000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20250314 | 175900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20250314 | 175800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20250314 | 175700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20250314 | 175600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20250314 | 175500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20250314 | 175400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20250314 | 175300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20250314 | 175200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20250314 | 175100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20250314 | 175000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20250314 | 174900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20250314 | 174800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 63 | 20250314 | 174700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20250314 | 174600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20250314 | 174500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20250314 | 174400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20250314 | 174300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20250314 | 174200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20250314 | 174100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20250314 | 174000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20250314 | 173900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20250314 | 173800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20250314 | 173700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20250314 | 173600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20250314 | 173500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20250314 | 173400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20250314 | 173300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20250314 | 173200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20250314 | 173100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20250314 | 173000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20250314 | 172900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20250314 | 172800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20250314 | 172700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20250314 | 172600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20250314 | 172500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20250314 | 172400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20250314 | 172300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20250314 | 172200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20250314 | 172100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20250314 | 172000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20250314 | 171900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20250314 | 171800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 93 | 20250314 | 171700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20250314 | 171600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20250314 | 171500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20250314 | 171400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20250314 | 171300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20250314 | 171200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20250314 | 171100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20250314 | 171000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20250314 | 170900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20250314 | 170800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20250314 | 170700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20250314 | 170600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20250314 | 170500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20250314 | 170400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20250314 | 170300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20250314 | 170200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20250314 | 170100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20250314 | 170000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20250314 | 165900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20250314 | 165800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20250314 | 165700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20250314 | 165600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20250314 | 165500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20250314 | 165400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20250314 | 165300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20250314 | 165200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20250314 | 165100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20250314 | 165000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20250314 | 164900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20250314 | 164800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 123 | 20250314 | 164700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20250314 | 164600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20250314 | 164500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20250314 | 164400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20250314 | 164300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20250314 | 164200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20250314 | 164100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20250314 | 164000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20250314 | 163900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20250314 | 163800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20250314 | 163700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20250314 | 163600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20250314 | 163500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20250314 | 163400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20250314 | 163300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20250314 | 163200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20250314 | 163100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20250314 | 163000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20250314 | 162900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20250314 | 162800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20250314 | 162700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20250314 | 162600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20250314 | 162500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20250314 | 162400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20250314 | 162300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20250314 | 162200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20250314 | 162100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20250314 | 162000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20250314 | 161900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20250314 | 161800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 153 | 20250314 | 161700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20250314 | 161600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20250314 | 161500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20250314 | 161400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20250314 | 161300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20250314 | 161200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20250314 | 161100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20250314 | 161000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20250314 | 160900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20250314 | 160800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20250314 | 160700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20250314 | 160600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20250314 | 160500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20250314 | 160400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20250314 | 160300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20250314 | 160200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20250314 | 160100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20250314 | 160000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20250314 | 155900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20250314 | 155800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20250314 | 155700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20250314 | 155600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20250314 | 155500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20250314 | 155400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20250314 | 155300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20250314 | 155200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20250314 | 155100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20250314 | 155000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20250314 | 154900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20250314 | 154800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 183 | 20250314 | 154700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 184 | 20250314 | 154600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20250314 | 154500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20250314 | 154400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20250314 | 154300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20250314 | 154200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20250314 | 154100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20250314 | 154000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20250314 | 153900 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20250314 | 153800 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20250314 | 153700 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20250314 | 153600 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 195 | 20250314 | 153500 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 196 | 20250314 | 153400 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 197 | 20250314 | 153300 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 198 | 20250314 | 153200 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 199 | 20250314 | 153100 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 0 |
| 200 | 20250314 | 153000 | 300302314750 | 130100 | 130100 | 130100 | 130100 | 20988 |
| 201 | 20250314 | 152900 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 202 | 20250314 | 152800 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 203 | 20250314 | 152700 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 204 | 20250314 | 152600 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 205 | 20250314 | 152500 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 206 | 20250314 | 152400 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 207 | 20250314 | 152300 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 208 | 20250314 | 152200 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 209 | 20250314 | 152100 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 210 | 20250314 | 152000 | 297571775950 | 130250 | 130250 | 130250 | 130250 | 0 |
| 211 | 20250314 | 151900 | 297571775950 | 130250 | 130400 | 130400 | 130200 | 4163 |
| 212 | 20250314 | 151800 | 297029342500 | 130300 | 130400 | 130400 | 130300 | 1450 |
| 213 | 20250314 | 151700 | 296840314900 | 130300 | 130400 | 130400 | 130300 | 1857 |
| 214 | 20250314 | 151600 | 296598224700 | 130400 | 130600 | 130600 | 130300 | 3683 |
| 215 | 20250314 | 151500 | 296117746900 | 130600 | 130400 | 130600 | 130400 | 2967 |
| 216 | 20250314 | 151400 | 295730452400 | 130500 | 130500 | 130500 | 130400 | 2989 |
| 217 | 20250314 | 151300 | 295340523700 | 130400 | 130400 | 130500 | 130300 | 3298 |
| 218 | 20250314 | 151200 | 294910362900 | 130300 | 130200 | 130400 | 130100 | 3817 |
| 219 | 20250314 | 151100 | 294413316000 | 130100 | 130200 | 130300 | 130000 | 2761 |
| 220 | 20250314 | 151000 | 294053946800 | 130200 | 130200 | 130300 | 130000 | 3192 |
| 221 | 20250314 | 150900 | 293638536100 | 130200 | 130200 | 130200 | 130100 | 2273 |
| 222 | 20250314 | 150800 | 293342684300 | 130200 | 130300 | 130400 | 130000 | 1571 |
| 223 | 20250314 | 150700 | 293138150900 | 130200 | 129500 | 130400 | 129400 | 10223 |
| 224 | 20250314 | 150600 | 291809265350 | 129500 | 129600 | 129600 | 129300 | 2221 |
| 225 | 20250314 | 150500 | 291521640550 | 129600 | 129700 | 129700 | 129400 | 2187 |
| 226 | 20250314 | 150400 | 291238261150 | 129700 | 129600 | 129700 | 129300 | 5773 |
| 227 | 20250314 | 150300 | 290490702300 | 129700 | 130200 | 130200 | 129600 | 5402 |
| 228 | 20250314 | 150200 | 289789189900 | 130100 | 130300 | 130300 | 130100 | 1849 |
| 229 | 20250314 | 150100 | 289548464400 | 130300 | 130100 | 130300 | 130000 | 6106 |
| 230 | 20250314 | 150000 | 288753542300 | 130100 | 129900 | 130100 | 129900 | 2574 |
| 231 | 20250314 | 145900 | 288418963700 | 129900 | 129900 | 130000 | 129800 | 2100 |
| 232 | 20250314 | 145800 | 288146126000 | 129800 | 130000 | 130100 | 129800 | 1987 |
| 233 | 20250314 | 145700 | 287887869700 | 130000 | 130100 | 130200 | 129800 | 3002 |
| 234 | 20250314 | 145600 | 287497448900 | 130100 | 130400 | 130400 | 130000 | 2706 |
| 235 | 20250314 | 145500 | 287145199400 | 130400 | 130300 | 130400 | 130200 | 1750 |
| 236 | 20250314 | 145400 | 286917097100 | 130200 | 130300 | 130400 | 130200 | 1205 |
| 237 | 20250314 | 145300 | 286760087100 | 130300 | 130500 | 130500 | 130200 | 1471 |
| 238 | 20250314 | 145200 | 286568308550 | 130500 | 130300 | 130500 | 130300 | 1861 |
| 239 | 20250314 | 145100 | 286325654400 | 130300 | 130200 | 130400 | 130200 | 1131 |
| 240 | 20250314 | 145000 | 286178338350 | 130300 | 130200 | 130400 | 130200 | 1128 |
| 241 | 20250314 | 144900 | 286031393900 | 130200 | 130500 | 130500 | 130100 | 1198 |
| 242 | 20250314 | 144800 | 285875189900 | 130400 | 130400 | 130500 | 130000 | 2196 |
| 243 | 20250314 | 144700 | 285589257950 | 130300 | 130450 | 130500 | 130200 | 996 |
| 244 | 20250314 | 144600 | 285459473650 | 130500 | 130600 | 130600 | 130100 | 1930 |
| 245 | 20250314 | 144500 | 285207757150 | 130500 | 130500 | 130600 | 130200 | 2006 |
| 246 | 20250314 | 144400 | 284945960050 | 130550 | 130600 | 130600 | 130400 | 2684 |
| 247 | 20250314 | 144300 | 284595515050 | 130600 | 130500 | 130600 | 130400 | 2354 |
| 248 | 20250314 | 144200 | 284288266050 | 130500 | 130700 | 130700 | 130500 | 1796 |
| 249 | 20250314 | 144100 | 284053765300 | 130600 | 130700 | 130700 | 130600 | 928 |
| 250 | 20250314 | 144000 | 283932518200 | 130700 | 130700 | 130700 | 130600 | 2307 |
| 251 | 20250314 | 143900 | 283631148400 | 130600 | 130800 | 131000 | 130600 | 7049 |
| 252 | 20250314 | 143800 | 282708836500 | 130800 | 130500 | 130800 | 130500 | 3917 |
| 253 | 20250314 | 143700 | 282197001050 | 130300 | 130400 | 130500 | 130300 | 4530 |
| 254 | 20250314 | 143600 | 281606199300 | 130400 | 130100 | 130400 | 130100 | 2655 |
| 255 | 20250314 | 143500 | 281260317000 | 130200 | 129700 | 130200 | 129700 | 4679 |
| 256 | 20250314 | 143400 | 280652221100 | 129800 | 130000 | 130000 | 129600 | 2344 |
| 257 | 20250314 | 143300 | 280348051900 | 129900 | 129600 | 130000 | 129600 | 1508 |
| 258 | 20250314 | 143200 | 280152210350 | 129600 | 130000 | 130100 | 129600 | 2476 |
| 259 | 20250314 | 143100 | 279830646950 | 130000 | 130200 | 130200 | 129800 | 2336 |
| 260 | 20250314 | 143000 | 279526911850 | 130200 | 130200 | 130300 | 130000 | 1573 |
| 261 | 20250314 | 142900 | 279322144150 | 130200 | 130100 | 130400 | 130100 | 980 |
| 262 | 20250314 | 142800 | 279194514550 | 130100 | 130300 | 130500 | 130100 | 2121 |
| 263 | 20250314 | 142700 | 278918268850 | 130400 | 130100 | 130500 | 130100 | 830 |
| 264 | 20250314 | 142600 | 278810085450 | 130100 | 130400 | 130500 | 130100 | 1706 |
| 265 | 20250314 | 142500 | 278587762650 | 130400 | 130100 | 130500 | 130100 | 2547 |
| 266 | 20250314 | 142400 | 278255850750 | 130100 | 130000 | 130300 | 130000 | 1344 |
| 267 | 20250314 | 142300 | 278080937350 | 130000 | 130000 | 130300 | 129900 | 1772 |
| 268 | 20250314 | 142200 | 277850429100 | 130200 | 130400 | 130400 | 130000 | 1565 |
| 269 | 20250314 | 142100 | 277646823750 | 130400 | 130400 | 130500 | 130100 | 2464 |
| 270 | 20250314 | 142000 | 277325651550 | 130400 | 130100 | 130400 | 130100 | 1160 |
| 271 | 20250314 | 141900 | 277174506050 | 130200 | 130200 | 130300 | 130000 | 1033 |
| 272 | 20250314 | 141800 | 277040100800 | 130200 | 130500 | 130500 | 130000 | 2094 |
| 273 | 20250314 | 141700 | 276767337700 | 130500 | 130200 | 130500 | 130200 | 2050 |
| 274 | 20250314 | 141600 | 276500039000 | 130200 | 129750 | 130400 | 129700 | 3655 |
| 275 | 20250314 | 141500 | 276024511850 | 129800 | 129300 | 129800 | 129300 | 3905 |
| 276 | 20250314 | 141400 | 275518684650 | 129300 | 130200 | 130200 | 129300 | 5757 |
| 277 | 20250314 | 141300 | 274771947300 | 130200 | 130100 | 130300 | 130100 | 1085 |
| 278 | 20250314 | 141200 | 274630737650 | 130100 | 130400 | 130500 | 130100 | 1393 |
| 279 | 20250314 | 141100 | 274449366050 | 130300 | 130300 | 130500 | 130100 | 1386 |
| 280 | 20250314 | 141000 | 274268757650 | 130300 | 130300 | 130700 | 130200 | 3181 |
| 281 | 20250314 | 140900 | 273854253450 | 130300 | 130600 | 130600 | 130300 | 2157 |
| 282 | 20250314 | 140800 | 273572823050 | 130500 | 130500 | 130800 | 130500 | 2627 |
| 283 | 20250314 | 140700 | 273229512950 | 130500 | 130500 | 130600 | 130300 | 1579 |
| 284 | 20250314 | 140600 | 273023484350 | 130500 | 130400 | 130500 | 130200 | 971 |
| 285 | 20250314 | 140500 | 272896899550 | 130300 | 130400 | 130500 | 130300 | 978 |
| 286 | 20250314 | 140400 | 272769355350 | 130300 | 130100 | 130400 | 130100 | 1347 |
| 287 | 20250314 | 140300 | 272593940250 | 130100 | 130400 | 130400 | 130000 | 3584 |
| 288 | 20250314 | 140200 | 272127364600 | 130400 | 130600 | 130600 | 130300 | 1295 |
| 289 | 20250314 | 140100 | 271958423600 | 130500 | 130700 | 130700 | 130400 | 2544 |
| 290 | 20250314 | 140000 | 271626440500 | 130600 | 130400 | 130800 | 130300 | 2249 |
| 291 | 20250314 | 135900 | 271332675450 | 130500 | 130400 | 130500 | 130300 | 1023 |
| 292 | 20250314 | 135800 | 271199253600 | 130500 | 130300 | 130500 | 130200 | 1282 |
| 293 | 20250314 | 135700 | 271032157700 | 130200 | 130600 | 130600 | 130100 | 2909 |
| 294 | 20250314 | 135600 | 270653062400 | 130600 | 130700 | 130800 | 130600 | 1608 |
| 295 | 20250314 | 135500 | 270442909000 | 130800 | 130800 | 130800 | 130700 | 985 |
| 296 | 20250314 | 135400 | 270314095200 | 130800 | 130500 | 130800 | 130400 | 2687 |
| 297 | 20250314 | 135300 | 269962972800 | 130500 | 130700 | 130700 | 130500 | 2284 |
| 298 | 20250314 | 135200 | 269664589900 | 130700 | 131100 | 131100 | 130600 | 3887 |
| 299 | 20250314 | 135100 | 269155792700 | 131100 | 130600 | 131100 | 130400 | 7729 |
| 300 | 20250314 | 135000 | 268144531850 | 130600 | 130500 | 130700 | 130400 | 2548 |
| 301 | 20250314 | 134900 | 267811824750 | 130500 | 130600 | 130700 | 130500 | 1434 |
| 302 | 20250314 | 134800 | 267624541350 | 130600 | 130200 | 130700 | 130200 | 1742 |
| 303 | 20250314 | 134700 | 267397228150 | 130200 | 130500 | 130500 | 130200 | 4067 |
| 304 | 20250314 | 134600 | 266867145900 | 130500 | 130700 | 130800 | 130500 | 2835 |
| 305 | 20250314 | 134500 | 266496682450 | 130700 | 130400 | 130700 | 130400 | 3287 |
| 306 | 20250314 | 134400 | 266067400450 | 130400 | 130300 | 130500 | 130200 | 2382 |
| 307 | 20250314 | 134300 | 265756816200 | 130300 | 130200 | 130300 | 130200 | 1023 |
| 308 | 20250314 | 134200 | 265623598850 | 130200 | 130300 | 130400 | 130000 | 996 |
| 309 | 20250314 | 134100 | 265493890950 | 130200 | 130100 | 130400 | 129900 | 2850 |
| 310 | 20250314 | 134000 | 265122998350 | 130100 | 129800 | 130100 | 129800 | 2150 |
| 311 | 20250314 | 133900 | 264843550350 | 129800 | 129400 | 129900 | 129400 | 2209 |
| 312 | 20250314 | 133800 | 264557170550 | 129500 | 129400 | 129700 | 129300 | 3807 |
| 313 | 20250314 | 133700 | 264063990350 | 129400 | 129400 | 129500 | 129300 | 2200 |
| 314 | 20250314 | 133600 | 263779320900 | 129400 | 129400 | 129600 | 129200 | 4466 |
| 315 | 20250314 | 133500 | 263201773250 | 129400 | 129500 | 129600 | 129300 | 1649 |
| 316 | 20250314 | 133400 | 262988296950 | 129300 | 129500 | 129600 | 129300 | 2652 |
| 317 | 20250314 | 133300 | 262645059150 | 129500 | 129700 | 129900 | 129500 | 2708 |
| 318 | 20250314 | 133200 | 262293948750 | 129700 | 129900 | 129900 | 129700 | 1419 |
| 319 | 20250314 | 133100 | 262109836000 | 129900 | 130000 | 130100 | 129600 | 3265 |
| 320 | 20250314 | 133000 | 261685878250 | 130000 | 129300 | 130200 | 129000 | 6392 |
| 321 | 20250314 | 132900 | 260857996450 | 129300 | 129700 | 129800 | 129300 | 6274 |
| 322 | 20250314 | 132800 | 260045759450 | 129800 | 130500 | 130500 | 129500 | 10092 |
| 323 | 20250314 | 132700 | 258733906900 | 130500 | 130500 | 130600 | 130400 | 1671 |
| 324 | 20250314 | 132600 | 258515795800 | 130500 | 131100 | 131100 | 130500 | 3567 |
| 325 | 20250314 | 132500 | 258049234900 | 131100 | 130500 | 131100 | 130400 | 3943 |
| 326 | 20250314 | 132400 | 257533131850 | 130500 | 130900 | 131100 | 130500 | 9691 |
| 327 | 20250314 | 132300 | 256265088700 | 130900 | 130600 | 131100 | 130500 | 27583 |
| 328 | 20250314 | 132200 | 252654370200 | 130500 | 130500 | 130600 | 130400 | 1738 |
| 329 | 20250314 | 132100 | 252427499800 | 130400 | 130300 | 130500 | 130200 | 2520 |
| 330 | 20250314 | 132000 | 252098870100 | 130200 | 130200 | 130300 | 130200 | 1079 |
| 331 | 20250314 | 131900 | 251958322800 | 130300 | 130200 | 130300 | 130100 | 1576 |
| 332 | 20250314 | 131800 | 251753109900 | 130200 | 130300 | 130300 | 130100 | 1013 |
| 333 | 20250314 | 131700 | 251621227500 | 130300 | 130100 | 130300 | 130000 | 1227 |
| 334 | 20250314 | 131600 | 251461508250 | 130100 | 130100 | 130400 | 130100 | 1480 |
| 335 | 20250314 | 131500 | 251268772450 | 130100 | 130400 | 130700 | 130100 | 9628 |
| 336 | 20250314 | 131400 | 250012103250 | 130300 | 130350 | 130500 | 130200 | 4023 |
| 337 | 20250314 | 131300 | 249487564600 | 130400 | 129900 | 130400 | 129900 | 8536 |
| 338 | 20250314 | 131200 | 248376960700 | 129900 | 129600 | 129900 | 129600 | 1298 |
| 339 | 20250314 | 131100 | 248208570000 | 129600 | 129100 | 129700 | 129000 | 2176 |
| 340 | 20250314 | 131000 | 247926998500 | 129000 | 129200 | 129400 | 128600 | 5501 |
| 341 | 20250314 | 130900 | 247217366850 | 129100 | 129800 | 129900 | 129100 | 2974 |
| 342 | 20250314 | 130800 | 246832444850 | 129900 | 130000 | 130000 | 129700 | 1745 |
| 343 | 20250314 | 130700 | 246605842000 | 129900 | 129900 | 130000 | 129800 | 2550 |
| 344 | 20250314 | 130600 | 246274599900 | 129900 | 129700 | 129900 | 129700 | 1229 |
| 345 | 20250314 | 130500 | 246115078050 | 129700 | 129900 | 129900 | 129700 | 663 |
| 346 | 20250314 | 130400 | 246029039250 | 129800 | 129800 | 129900 | 129700 | 857 |
| 347 | 20250314 | 130300 | 245917764900 | 129800 | 129800 | 129900 | 129700 | 942 |
| 348 | 20250314 | 130200 | 245795483600 | 129700 | 130000 | 130000 | 129700 | 993 |
| 349 | 20250314 | 130100 | 245666476400 | 130000 | 129800 | 130000 | 129700 | 2666 |
| 350 | 20250314 | 130000 | 245320049500 | 129800 | 130000 | 130100 | 129700 | 2099 |
| 351 | 20250314 | 125900 | 245047346100 | 129950 | 129900 | 130000 | 129800 | 1509 |
| 352 | 20250314 | 125800 | 244851313450 | 129800 | 129800 | 129900 | 129700 | 1290 |
| 353 | 20250314 | 125700 | 244683852250 | 129800 | 130100 | 130100 | 129700 | 2351 |
| 354 | 20250314 | 125600 | 244378449750 | 130100 | 130100 | 130200 | 130000 | 1291 |
| 355 | 20250314 | 125500 | 244210527450 | 130100 | 129800 | 130200 | 129800 | 3228 |
| 356 | 20250314 | 125400 | 243790863350 | 129850 | 129700 | 129900 | 129500 | 1579 |
| 357 | 20250314 | 125300 | 243585868800 | 129600 | 129500 | 129800 | 129400 | 1570 |
| 358 | 20250314 | 125200 | 243382498000 | 129500 | 129800 | 129900 | 129400 | 2092 |
| 359 | 20250314 | 125100 | 243111231500 | 129900 | 129800 | 130000 | 129700 | 2298 |
| 360 | 20250314 | 125000 | 242812842800 | 129800 | 129400 | 129800 | 129200 | 3218 |
| 361 | 20250314 | 124900 | 242395848300 | 129400 | 129400 | 129500 | 129200 | 760 |
| 362 | 20250314 | 124800 | 242297557500 | 129400 | 129000 | 129500 | 129000 | 1013 |
| 363 | 20250314 | 124700 | 242166528200 | 129000 | 129500 | 129500 | 129000 | 2133 |
| 364 | 20250314 | 124600 | 241890730300 | 129400 | 129200 | 129500 | 129100 | 2888 |
| 365 | 20250314 | 124500 | 241517277750 | 129200 | 128900 | 129200 | 128800 | 3753 |
| 366 | 20250314 | 124400 | 241032921400 | 128800 | 128600 | 129000 | 128500 | 4353 |
| 367 | 20250314 | 124300 | 240472483900 | 128700 | 129500 | 129550 | 128500 | 8516 |
| 368 | 20250314 | 124200 | 239374298800 | 129500 | 129900 | 130000 | 129400 | 5748 |
| 369 | 20250314 | 124100 | 238629427400 | 129900 | 130300 | 130400 | 129900 | 4119 |
| 370 | 20250314 | 124000 | 238093582300 | 130300 | 130500 | 130700 | 130200 | 3548 |
| 371 | 20250314 | 123900 | 237630634000 | 130600 | 130200 | 130600 | 130000 | 9660 |
| 372 | 20250314 | 123800 | 236371723250 | 130300 | 130300 | 130500 | 130200 | 3711 |
| 373 | 20250314 | 123700 | 235888013350 | 130300 | 130200 | 130300 | 130100 | 3054 |
| 374 | 20250314 | 123600 | 235490313500 | 130300 | 129800 | 130500 | 129800 | 20619 |
| 375 | 20250314 | 123500 | 232807005850 | 129900 | 129700 | 129900 | 129600 | 2610 |
| 376 | 20250314 | 123400 | 232468464400 | 129700 | 129600 | 129700 | 129600 | 1886 |
| 377 | 20250314 | 123300 | 232223927100 | 129700 | 129500 | 129800 | 129450 | 2846 |
| 378 | 20250314 | 123200 | 231855056950 | 129500 | 129400 | 129500 | 129400 | 706 |
| 379 | 20250314 | 123100 | 231763642150 | 129400 | 129400 | 129500 | 129300 | 1392 |
| 380 | 20250314 | 123000 | 231583496250 | 129400 | 129200 | 129400 | 129200 | 1480 |
| 381 | 20250314 | 122900 | 231392032550 | 129200 | 129350 | 129400 | 129000 | 2429 |
| 382 | 20250314 | 122800 | 231078255000 | 129300 | 129500 | 129600 | 129300 | 2362 |
| 383 | 20250314 | 122700 | 230772546600 | 129500 | 129800 | 130000 | 129400 | 6980 |
| 384 | 20250314 | 122600 | 229866685350 | 129800 | 129800 | 129900 | 129700 | 1791 |
| 385 | 20250314 | 122500 | 229634267250 | 129800 | 129600 | 129900 | 129500 | 12737 |
| 386 | 20250314 | 122400 | 227981176000 | 129600 | 129300 | 129600 | 129200 | 4930 |
| 387 | 20250314 | 122300 | 227343180350 | 129200 | 129300 | 129300 | 129100 | 1278 |
| 388 | 20250314 | 122200 | 227178064250 | 129200 | 129300 | 129400 | 129200 | 1110 |
| 389 | 20250314 | 122100 | 227034569950 | 129400 | 129100 | 129400 | 129000 | 1925 |
| 390 | 20250314 | 122000 | 226785736900 | 129000 | 128800 | 129100 | 128600 | 2457 |
| 391 | 20250314 | 121900 | 226468956300 | 128800 | 128900 | 128900 | 128400 | 3882 |
| 392 | 20250314 | 121800 | 225969700350 | 128900 | 129300 | 129300 | 128800 | 1132 |
| 393 | 20250314 | 121700 | 225823633450 | 129300 | 129100 | 129300 | 129000 | 1791 |
| 394 | 20250314 | 121600 | 225592142150 | 129000 | 128650 | 129000 | 128600 | 1110 |
| 395 | 20250314 | 121500 | 225449116050 | 128600 | 128900 | 128900 | 128600 | 1510 |
| 396 | 20250314 | 121400 | 225254718600 | 128900 | 128900 | 129000 | 128500 | 2629 |
| 397 | 20250314 | 121300 | 224916261450 | 128900 | 129200 | 129200 | 128800 | 2515 |
| 398 | 20250314 | 121200 | 224591800650 | 129200 | 129400 | 129500 | 129200 | 4743 |
| 399 | 20250314 | 121100 | 223977950050 | 129400 | 128800 | 129500 | 128700 | 2478 |
| 400 | 20250314 | 121000 | 223657797050 | 128800 | 128900 | 129000 | 128600 | 3413 |
| 401 | 20250314 | 120900 | 223218384150 | 128900 | 129400 | 129400 | 128800 | 5356 |
| 402 | 20250314 | 120800 | 222526592800 | 129500 | 128900 | 129500 | 128800 | 11809 |
| 403 | 20250314 | 120700 | 221001508750 | 128900 | 128900 | 129000 | 128700 | 3143 |
| 404 | 20250314 | 120600 | 220596519050 | 129000 | 128100 | 129000 | 128000 | 6917 |
| 405 | 20250314 | 120500 | 219705949550 | 128100 | 128650 | 128800 | 128100 | 6416 |
| 406 | 20250314 | 120400 | 218880947250 | 128600 | 128500 | 128700 | 128500 | 3551 |
| 407 | 20250314 | 120300 | 218424167850 | 128500 | 127800 | 128500 | 127800 | 5983 |
| 408 | 20250314 | 120200 | 217656911350 | 127800 | 127900 | 128000 | 127800 | 953 |
| 409 | 20250314 | 120100 | 217535007500 | 127800 | 128000 | 128000 | 127800 | 851 |
| 410 | 20250314 | 120000 | 217426145000 | 127900 | 128100 | 128100 | 127900 | 706 |
| 411 | 20250314 | 115900 | 217335769800 | 128000 | 127700 | 128100 | 127700 | 911 |
| 412 | 20250314 | 115800 | 217219242600 | 127700 | 127700 | 127800 | 127600 | 456 |
| 413 | 20250314 | 115700 | 217161007150 | 127600 | 127800 | 127800 | 127600 | 594 |
| 414 | 20250314 | 115600 | 217085186550 | 127900 | 127900 | 128000 | 127600 | 2131 |
| 415 | 20250314 | 115500 | 216812866600 | 128100 | 128100 | 128200 | 127800 | 2377 |
| 416 | 20250314 | 115400 | 216508567900 | 128100 | 128200 | 128400 | 127900 | 2107 |
| 417 | 20250314 | 115300 | 216238566100 | 128300 | 128100 | 128400 | 128000 | 5666 |
| 418 | 20250314 | 115200 | 215511946200 | 128000 | 127800 | 128000 | 127700 | 2975 |
| 419 | 20250314 | 115100 | 215131284650 | 127700 | 127600 | 127800 | 127500 | 973 |
| 420 | 20250314 | 115000 | 215007089250 | 127600 | 127700 | 127800 | 127550 | 323 |
| 421 | 20250314 | 114900 | 214965851000 | 127700 | 127700 | 127800 | 127500 | 350 |
| 422 | 20250314 | 114800 | 214921178800 | 127800 | 127750 | 127800 | 127400 | 1140 |
| 423 | 20250314 | 114700 | 214775743700 | 127700 | 127900 | 127900 | 127600 | 1262 |
| 424 | 20250314 | 114600 | 214614592450 | 127800 | 127900 | 127900 | 127700 | 1332 |
| 425 | 20250314 | 114500 | 214444382150 | 127900 | 127600 | 128000 | 127600 | 2040 |
| 426 | 20250314 | 114400 | 214183550900 | 127700 | 127700 | 127700 | 127500 | 964 |
| 427 | 20250314 | 114300 | 214060546200 | 127700 | 127700 | 127900 | 127500 | 2358 |
| 428 | 20250314 | 114200 | 213759392800 | 127900 | 127800 | 127900 | 127700 | 1824 |
| 429 | 20250314 | 114100 | 213526251900 | 127700 | 127650 | 128000 | 127600 | 8218 |
| 430 | 20250314 | 114000 | 212475299400 | 127600 | 127500 | 127700 | 127400 | 1316 |
| 431 | 20250314 | 113900 | 212307503500 | 127500 | 127700 | 127800 | 127400 | 681 |
| 432 | 20250314 | 113800 | 212220609450 | 127800 | 127500 | 127800 | 127400 | 1317 |
| 433 | 20250314 | 113700 | 212052563450 | 127400 | 127500 | 127600 | 127400 | 1899 |
| 434 | 20250314 | 113600 | 211810546750 | 127600 | 127900 | 127900 | 127600 | 2743 |
| 435 | 20250314 | 113500 | 211459999950 | 127800 | 127600 | 127900 | 127500 | 5168 |
| 436 | 20250314 | 113400 | 210799816200 | 127500 | 127750 | 127800 | 127500 | 3188 |
| 437 | 20250314 | 113300 | 210392910850 | 127700 | 127300 | 127800 | 126900 | 9212 |
| 438 | 20250314 | 113200 | 209218604650 | 127200 | 126800 | 127400 | 126800 | 4845 |
| 439 | 20250314 | 113100 | 208602511450 | 126900 | 126800 | 126900 | 126700 | 2337 |
| 440 | 20250314 | 113000 | 208306124250 | 126700 | 126600 | 126800 | 126500 | 2372 |
| 441 | 20250314 | 112900 | 208005661300 | 126600 | 126300 | 126600 | 126200 | 2795 |
| 442 | 20250314 | 112800 | 207652263300 | 126300 | 125900 | 126300 | 125900 | 982 |
| 443 | 20250314 | 112700 | 207528460200 | 125900 | 126100 | 126200 | 125900 | 879 |
| 444 | 20250314 | 112600 | 207417709500 | 126050 | 126100 | 126100 | 126000 | 346 |
| 445 | 20250314 | 112500 | 207374094700 | 126100 | 125900 | 126100 | 125800 | 521 |
| 446 | 20250314 | 112400 | 207308466700 | 126000 | 125700 | 126000 | 125700 | 492 |
| 447 | 20250314 | 112300 | 207246553900 | 125700 | 125900 | 126000 | 125600 | 1688 |
| 448 | 20250314 | 112200 | 207034391000 | 125800 | 126100 | 126100 | 125700 | 741 |
| 449 | 20250314 | 112100 | 206941139100 | 126100 | 125900 | 126200 | 125700 | 707 |
| 450 | 20250314 | 112000 | 206852083400 | 125800 | 126000 | 126100 | 125800 | 1671 |
| 451 | 20250314 | 111900 | 206641765500 | 125900 | 126000 | 126100 | 125900 | 408 |
| 452 | 20250314 | 111800 | 206590379950 | 126000 | 126400 | 126500 | 126000 | 1265 |
| 453 | 20250314 | 111700 | 206430697450 | 126500 | 126100 | 126600 | 126100 | 2752 |
| 454 | 20250314 | 111600 | 206082975150 | 126100 | 125900 | 126100 | 125700 | 962 |
| 455 | 20250314 | 111500 | 205961824350 | 125900 | 125900 | 126100 | 125800 | 918 |
| 456 | 20250314 | 111400 | 205846199500 | 125900 | 126100 | 126200 | 125900 | 975 |
| 457 | 20250314 | 111300 | 205723258700 | 126100 | 126200 | 126300 | 125900 | 1849 |
| 458 | 20250314 | 111200 | 205490177950 | 126200 | 125700 | 126200 | 125700 | 1343 |
| 459 | 20250314 | 111100 | 205320912550 | 125600 | 125700 | 125800 | 125600 | 655 |
| 460 | 20250314 | 111000 | 205238607250 | 125700 | 125350 | 125700 | 125300 | 1506 |
| 461 | 20250314 | 110900 | 205049623350 | 125300 | 125700 | 125700 | 125200 | 3600 |
| 462 | 20250314 | 110800 | 204598172100 | 125800 | 126000 | 126200 | 125600 | 3639 |
| 463 | 20250314 | 110700 | 204139965300 | 125900 | 126100 | 126300 | 125900 | 953 |
| 464 | 20250314 | 110600 | 204019840600 | 126200 | 126500 | 126600 | 126100 | 3752 |
| 465 | 20250314 | 110500 | 203545634600 | 126600 | 126100 | 126600 | 126100 | 2352 |
| 466 | 20250314 | 110400 | 203248283800 | 126100 | 125900 | 126200 | 125700 | 584 |
| 467 | 20250314 | 110300 | 203174674600 | 126000 | 125600 | 126100 | 125600 | 1759 |
| 468 | 20250314 | 110200 | 202953337200 | 125700 | 125600 | 126000 | 125600 | 1348 |
| 469 | 20250314 | 110100 | 202783768300 | 125600 | 125700 | 125900 | 125400 | 1638 |
| 470 | 20250314 | 110000 | 202577901350 | 125500 | 125700 | 125900 | 125500 | 1149 |
| 471 | 20250314 | 105900 | 202433499350 | 125700 | 125500 | 126000 | 125200 | 3386 |
| 472 | 20250314 | 105800 | 202008856100 | 125500 | 125500 | 125800 | 125400 | 2461 |
| 473 | 20250314 | 105700 | 201699985300 | 125600 | 126300 | 126500 | 125500 | 3504 |
| 474 | 20250314 | 105600 | 201258563300 | 126400 | 126800 | 126800 | 126400 | 1464 |
| 475 | 20250314 | 105500 | 201073258750 | 126900 | 126700 | 126900 | 126500 | 1675 |
| 476 | 20250314 | 105400 | 200861028050 | 126700 | 126900 | 126900 | 126600 | 1287 |
| 477 | 20250314 | 105300 | 200697827350 | 126900 | 126700 | 126900 | 126700 | 1306 |
| 478 | 20250314 | 105200 | 200532239200 | 126700 | 126600 | 126700 | 126400 | 936 |
| 479 | 20250314 | 105100 | 200413789700 | 126600 | 126700 | 126800 | 126400 | 1602 |
| 480 | 20250314 | 105000 | 200211107900 | 126800 | 126600 | 126900 | 126600 | 1224 |
| 481 | 20250314 | 104900 | 200055968800 | 126700 | 126600 | 126800 | 126100 | 2155 |
| 482 | 20250314 | 104800 | 199783241050 | 126600 | 126500 | 127000 | 126500 | 4447 |
| 483 | 20250314 | 104700 | 199219289150 | 126600 | 126000 | 126600 | 125800 | 3102 |
| 484 | 20250314 | 104600 | 198827809850 | 125900 | 126100 | 126100 | 125900 | 967 |
| 485 | 20250314 | 104500 | 198706010650 | 126100 | 125700 | 126100 | 125600 | 1493 |
| 486 | 20250314 | 104400 | 198518010950 | 125700 | 125400 | 125700 | 125400 | 519 |
| 487 | 20250314 | 104300 | 198452836000 | 125400 | 125700 | 125900 | 125400 | 2657 |
| 488 | 20250314 | 104200 | 198119266300 | 125700 | 126000 | 126000 | 125600 | 1044 |
| 489 | 20250314 | 104100 | 197987906850 | 125900 | 125800 | 126000 | 125800 | 1303 |
| 490 | 20250314 | 104000 | 197823902850 | 125800 | 125500 | 126000 | 125500 | 2995 |
| 491 | 20250314 | 103900 | 197447166850 | 125500 | 125600 | 125700 | 125000 | 5449 |
| 492 | 20250314 | 103800 | 196764370650 | 125650 | 126000 | 126100 | 125600 | 3968 |
| 493 | 20250314 | 103700 | 196265179900 | 126000 | 126000 | 126100 | 125900 | 1914 |
| 494 | 20250314 | 103600 | 196024043450 | 126000 | 126400 | 126400 | 126000 | 1786 |
| 495 | 20250314 | 103500 | 195798840050 | 126300 | 126900 | 126900 | 126300 | 1288 |
| 496 | 20250314 | 103400 | 195635896300 | 126800 | 126000 | 126900 | 126000 | 2705 |
| 497 | 20250314 | 103300 | 195293741200 | 126000 | 126600 | 126700 | 126000 | 2095 |
| 498 | 20250314 | 103200 | 195028838000 | 126600 | 126800 | 127000 | 126400 | 2893 |
| 499 | 20250314 | 103100 | 194662160700 | 126800 | 126300 | 126800 | 126100 | 1681 |
| 500 | 20250314 | 103000 | 194449905800 | 126300 | 126900 | 127000 | 126100 | 2941 |
| 501 | 20250314 | 102900 | 194077729450 | 126800 | 126800 | 127100 | 126800 | 3433 |
| 502 | 20250314 | 102800 | 193642030850 | 126800 | 127000 | 127300 | 126800 | 5432 |
| 503 | 20250314 | 102700 | 192951624200 | 127100 | 126500 | 127300 | 126500 | 13828 |
| 504 | 20250314 | 102600 | 191196324850 | 126500 | 125700 | 126500 | 125700 | 6095 |
| 505 | 20250314 | 102500 | 190427079850 | 125700 | 125900 | 126000 | 125600 | 2773 |
| 506 | 20250314 | 102400 | 190077999900 | 125900 | 125800 | 126300 | 125700 | 6403 |
| 507 | 20250314 | 102300 | 189271226800 | 125700 | 125600 | 125800 | 125500 | 3359 |
| 508 | 20250314 | 102200 | 188849196150 | 125500 | 125200 | 125600 | 125000 | 4190 |
| 509 | 20250314 | 102100 | 188324111800 | 125200 | 125000 | 125200 | 124800 | 2320 |
| 510 | 20250314 | 102000 | 188034178150 | 124900 | 124700 | 125200 | 124600 | 3452 |
| 511 | 20250314 | 101900 | 187602976750 | 124700 | 124200 | 124800 | 124100 | 3902 |
| 512 | 20250314 | 101800 | 187117065350 | 124300 | 124200 | 124300 | 123800 | 15938 |
| 513 | 20250314 | 101700 | 185140374100 | 124300 | 124700 | 124800 | 124100 | 6558 |
| 514 | 20250314 | 101600 | 184324854550 | 124700 | 124900 | 125000 | 124500 | 5154 |
| 515 | 20250314 | 101500 | 183682098800 | 124800 | 125500 | 125600 | 124500 | 6851 |
| 516 | 20250314 | 101400 | 182826403500 | 125400 | 125400 | 125600 | 125300 | 2020 |
| 517 | 20250314 | 101300 | 182572987500 | 125500 | 126100 | 126100 | 125300 | 3611 |
| 518 | 20250314 | 101200 | 182119336900 | 126100 | 125600 | 126200 | 125500 | 3715 |
| 519 | 20250314 | 101100 | 181651837850 | 125600 | 125800 | 125900 | 125600 | 1688 |
| 520 | 20250314 | 101000 | 181439658400 | 125800 | 125000 | 126150 | 124900 | 8903 |
| 521 | 20250314 | 100900 | 180320693000 | 125000 | 124800 | 125100 | 124800 | 3163 |
| 522 | 20250314 | 100800 | 179925328100 | 124800 | 124500 | 125300 | 124100 | 15056 |
| 523 | 20250314 | 100700 | 178048543000 | 124500 | 124600 | 125000 | 124300 | 14759 |
| 524 | 20250314 | 100600 | 176208440150 | 124700 | 126000 | 126000 | 124500 | 18366 |
| 525 | 20250314 | 100500 | 173909706700 | 126000 | 125700 | 126000 | 125500 | 5358 |
| 526 | 20250314 | 100400 | 173235269850 | 125700 | 125900 | 126000 | 125200 | 11843 |
| 527 | 20250314 | 100300 | 171748187050 | 126000 | 127000 | 127100 | 125700 | 27844 |
| 528 | 20250314 | 100200 | 168227563650 | 127100 | 127200 | 127400 | 127000 | 3044 |
| 529 | 20250314 | 100100 | 167840607550 | 127300 | 127600 | 127700 | 127200 | 2559 |
| 530 | 20250314 | 100000 | 167514523300 | 127600 | 127000 | 128000 | 126900 | 4251 |
| 531 | 20250314 | 095900 | 166972799400 | 127000 | 126900 | 127200 | 126900 | 4055 |
| 532 | 20250314 | 095800 | 166457909000 | 127000 | 127500 | 127500 | 126900 | 3042 |
| 533 | 20250314 | 095700 | 166071037300 | 127500 | 127800 | 127800 | 127400 | 2022 |
| 534 | 20250314 | 095600 | 165812946300 | 127600 | 126900 | 127800 | 126900 | 3320 |
| 535 | 20250314 | 095500 | 165390075900 | 126900 | 128000 | 128000 | 126900 | 13308 |
| 536 | 20250314 | 095400 | 163695208150 | 128000 | 127800 | 128100 | 127700 | 6625 |
| 537 | 20250314 | 095300 | 162848030400 | 127750 | 127500 | 127900 | 127400 | 4823 |
| 538 | 20250314 | 095200 | 162232604300 | 127500 | 126900 | 127800 | 126700 | 9399 |
| 539 | 20250314 | 095100 | 161035616100 | 127000 | 128000 | 128000 | 126700 | 30802 |
| 540 | 20250314 | 095000 | 157117381200 | 127900 | 128800 | 128900 | 127700 | 13256 |
| 541 | 20250314 | 094900 | 155416249900 | 128800 | 127900 | 129000 | 127800 | 11968 |
| 542 | 20250314 | 094800 | 153877059400 | 127800 | 128700 | 129000 | 127600 | 20856 |
| 543 | 20250314 | 094700 | 151202011350 | 128700 | 129900 | 130100 | 128600 | 21128 |
| 544 | 20250314 | 094600 | 148470337200 | 129900 | 130100 | 130500 | 129900 | 9612 |
| 545 | 20250314 | 094500 | 147218975450 | 130100 | 129900 | 130200 | 129800 | 5805 |
| 546 | 20250314 | 094400 | 146464550150 | 129900 | 130350 | 130500 | 129800 | 6717 |
| 547 | 20250314 | 094300 | 145591498800 | 130400 | 130500 | 130600 | 129900 | 5386 |
| 548 | 20250314 | 094200 | 144890227600 | 130500 | 129700 | 130700 | 129600 | 11343 |
| 549 | 20250314 | 094100 | 143413004750 | 129800 | 129800 | 129900 | 129600 | 6835 |
| 550 | 20250314 | 094000 | 142525966900 | 129800 | 129300 | 130000 | 129200 | 14417 |
| 551 | 20250314 | 093900 | 140656955900 | 129300 | 129900 | 130000 | 129000 | 24644 |
| 552 | 20250314 | 093800 | 137465316600 | 129900 | 130500 | 130800 | 129600 | 25271 |
| 553 | 20250314 | 093700 | 134178974650 | 130500 | 131300 | 131400 | 130000 | 29976 |
| 554 | 20250314 | 093600 | 130266173250 | 131400 | 132800 | 132900 | 130500 | 49080 |
| 555 | 20250314 | 093500 | 123792604400 | 132900 | 131400 | 132900 | 131400 | 60589 |
| 556 | 20250314 | 093400 | 115792127700 | 131400 | 131000 | 131500 | 130400 | 24494 |
| 557 | 20250314 | 093300 | 112585874400 | 131000 | 131500 | 131700 | 130700 | 35003 |
| 558 | 20250314 | 093200 | 107994830850 | 131500 | 130400 | 131800 | 130100 | 79664 |
| 559 | 20250314 | 093100 | 97538740250 | 130400 | 128200 | 131000 | 128100 | 111365 |
| 560 | 20250314 | 093000 | 83079843000 | 128100 | 127900 | 128200 | 127700 | 4959 |
| 561 | 20250314 | 092900 | 82445299900 | 128000 | 128800 | 128800 | 127800 | 8727 |
| 562 | 20250314 | 092800 | 81326247800 | 128800 | 128400 | 128800 | 128300 | 9196 |
| 563 | 20250314 | 092700 | 80144629800 | 128300 | 127500 | 128500 | 127400 | 9028 |
| 564 | 20250314 | 092600 | 78988366700 | 127500 | 127700 | 128000 | 127300 | 4076 |
| 565 | 20250314 | 092500 | 78467971700 | 127700 | 127000 | 127800 | 126900 | 4159 |
| 566 | 20250314 | 092400 | 77937991750 | 127000 | 127500 | 127600 | 126900 | 8478 |
| 567 | 20250314 | 092300 | 76859186150 | 127400 | 127400 | 127700 | 127300 | 3122 |
| 568 | 20250314 | 092200 | 76461056500 | 127600 | 127200 | 128400 | 127000 | 12505 |
| 569 | 20250314 | 092100 | 74866836150 | 127200 | 128100 | 128200 | 127100 | 9463 |
| 570 | 20250314 | 092000 | 73660022650 | 128100 | 128500 | 128700 | 128000 | 21282 |
| 571 | 20250314 | 091900 | 70924535700 | 128500 | 127300 | 128500 | 127300 | 19634 |
| 572 | 20250314 | 091800 | 68411204350 | 127300 | 127000 | 127600 | 127000 | 5712 |
| 573 | 20250314 | 091700 | 67684011900 | 127100 | 126800 | 127200 | 126700 | 3051 |
| 574 | 20250314 | 091600 | 67296634400 | 126700 | 126900 | 127100 | 126700 | 2873 |
| 575 | 20250314 | 091500 | 66932178700 | 126900 | 126900 | 127200 | 126500 | 5153 |
| 576 | 20250314 | 091400 | 66278904650 | 127000 | 126700 | 127700 | 126700 | 11852 |
| 577 | 20250314 | 091300 | 64770949550 | 126700 | 126500 | 127100 | 126400 | 5477 |
| 578 | 20250314 | 091200 | 64077251750 | 126400 | 126300 | 126700 | 126000 | 11943 |
| 579 | 20250314 | 091100 | 62569042900 | 126300 | 126900 | 127000 | 126000 | 33770 |
| 580 | 20250314 | 091000 | 58296464050 | 126900 | 127900 | 128000 | 126900 | 16534 |
| 581 | 20250314 | 090900 | 56190506200 | 127900 | 127800 | 128800 | 127700 | 17816 |
| 582 | 20250314 | 090800 | 53906134800 | 127700 | 127500 | 128500 | 127400 | 10794 |
| 583 | 20250314 | 090700 | 52525662100 | 127500 | 127900 | 128000 | 127100 | 18802 |
| 584 | 20250314 | 090600 | 50128284950 | 127900 | 127300 | 128100 | 127000 | 12533 |
| 585 | 20250314 | 090500 | 48528160400 | 127000 | 127800 | 127800 | 126700 | 32558 |
| 586 | 20250314 | 090400 | 44386280300 | 127800 | 128000 | 129300 | 127700 | 31688 |
| 587 | 20250314 | 090300 | 40318121150 | 128100 | 129400 | 129500 | 128000 | 42727 |
| 588 | 20250314 | 090200 | 34816763000 | 129400 | 128500 | 129500 | 127700 | 69833 |
| 589 | 20250314 | 090100 | 25828647900 | 128700 | 127500 | 129000 | 126500 | 61322 |
| 590 | 20250314 | 090000 | 18007793900 | 127800 | 127400 | 128800 | 126300 | 141233 |