35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 3 | 20250313 | 184700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 4 | 20250313 | 184600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 5 | 20250313 | 184500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 6 | 20250313 | 184400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 7 | 20250313 | 184300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 8 | 20250313 | 184200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 9 | 20250313 | 184100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 10 | 20250313 | 184000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 11 | 20250313 | 183900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 12 | 20250313 | 183800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 13 | 20250313 | 183700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 14 | 20250313 | 183600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 15 | 20250313 | 183500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 16 | 20250313 | 183400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 17 | 20250313 | 183300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 18 | 20250313 | 183200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 19 | 20250313 | 183100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 20 | 20250313 | 183000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 21 | 20250313 | 182900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 22 | 20250313 | 182800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 23 | 20250313 | 182700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 24 | 20250313 | 182600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 25 | 20250313 | 182500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 26 | 20250313 | 182400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 27 | 20250313 | 182300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 28 | 20250313 | 182200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 29 | 20250313 | 182100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 30 | 20250313 | 182000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 31 | 20250313 | 181900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 32 | 20250313 | 181800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 33 | 20250313 | 181700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 34 | 20250313 | 181600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 35 | 20250313 | 181500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 36 | 20250313 | 181400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 37 | 20250313 | 181300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 38 | 20250313 | 181200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 39 | 20250313 | 181100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 40 | 20250313 | 181000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 41 | 20250313 | 180900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 42 | 20250313 | 180800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 43 | 20250313 | 180700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 44 | 20250313 | 180600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 45 | 20250313 | 180500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 46 | 20250313 | 180400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 47 | 20250313 | 180300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 48 | 20250313 | 180200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 49 | 20250313 | 180100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 50 | 20250313 | 180000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 51 | 20250313 | 175900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 52 | 20250313 | 175800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 53 | 20250313 | 175700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 54 | 20250313 | 175600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 55 | 20250313 | 175500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 56 | 20250313 | 175400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 57 | 20250313 | 175300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 58 | 20250313 | 175200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 59 | 20250313 | 175100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 60 | 20250313 | 175000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 61 | 20250313 | 174900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 62 | 20250313 | 174800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 63 | 20250313 | 174700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 64 | 20250313 | 174600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 65 | 20250313 | 174500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 66 | 20250313 | 174400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 67 | 20250313 | 174300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 68 | 20250313 | 174200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 69 | 20250313 | 174100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 70 | 20250313 | 174000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 71 | 20250313 | 173900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 72 | 20250313 | 173800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 73 | 20250313 | 173700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 74 | 20250313 | 173600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 75 | 20250313 | 173500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 76 | 20250313 | 173400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 77 | 20250313 | 173300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 78 | 20250313 | 173200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 79 | 20250313 | 173100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 80 | 20250313 | 173000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 81 | 20250313 | 172900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 82 | 20250313 | 172800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 83 | 20250313 | 172700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 84 | 20250313 | 172600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 85 | 20250313 | 172500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 86 | 20250313 | 172400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 87 | 20250313 | 172300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 88 | 20250313 | 172200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 89 | 20250313 | 172100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 90 | 20250313 | 172000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 91 | 20250313 | 171900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 92 | 20250313 | 171800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 93 | 20250313 | 171700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 94 | 20250313 | 171600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 95 | 20250313 | 171500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 96 | 20250313 | 171400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 97 | 20250313 | 171300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 98 | 20250313 | 171200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 99 | 20250313 | 171100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 100 | 20250313 | 171000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 101 | 20250313 | 170900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 102 | 20250313 | 170800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 103 | 20250313 | 170700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 104 | 20250313 | 170600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 105 | 20250313 | 170500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 106 | 20250313 | 170400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 107 | 20250313 | 170300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 108 | 20250313 | 170200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 109 | 20250313 | 170100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 110 | 20250313 | 170000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 111 | 20250313 | 165900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 112 | 20250313 | 165800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 113 | 20250313 | 165700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 114 | 20250313 | 165600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 115 | 20250313 | 165500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 116 | 20250313 | 165400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 117 | 20250313 | 165300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 118 | 20250313 | 165200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 119 | 20250313 | 165100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 120 | 20250313 | 165000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 121 | 20250313 | 164900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 122 | 20250313 | 164800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 123 | 20250313 | 164700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 124 | 20250313 | 164600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 125 | 20250313 | 164500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 126 | 20250313 | 164400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 127 | 20250313 | 164300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 128 | 20250313 | 164200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 129 | 20250313 | 164100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 130 | 20250313 | 164000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 131 | 20250313 | 163900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 132 | 20250313 | 163800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 133 | 20250313 | 163700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 134 | 20250313 | 163600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 135 | 20250313 | 163500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 136 | 20250313 | 163400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 137 | 20250313 | 163300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 138 | 20250313 | 163200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 139 | 20250313 | 163100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 140 | 20250313 | 163000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 141 | 20250313 | 162900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 142 | 20250313 | 162800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 143 | 20250313 | 162700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 144 | 20250313 | 162600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 145 | 20250313 | 162500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 146 | 20250313 | 162400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 147 | 20250313 | 162300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 148 | 20250313 | 162200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 149 | 20250313 | 162100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 150 | 20250313 | 162000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 151 | 20250313 | 161900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 152 | 20250313 | 161800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 153 | 20250313 | 161700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 154 | 20250313 | 161600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 155 | 20250313 | 161500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 156 | 20250313 | 161400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 157 | 20250313 | 161300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 158 | 20250313 | 161200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 159 | 20250313 | 161100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 160 | 20250313 | 161000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 161 | 20250313 | 160900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 162 | 20250313 | 160800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 163 | 20250313 | 160700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 164 | 20250313 | 160600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 165 | 20250313 | 160500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 166 | 20250313 | 160400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 167 | 20250313 | 160300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 168 | 20250313 | 160200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 169 | 20250313 | 160100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 170 | 20250313 | 160000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 171 | 20250313 | 155900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 172 | 20250313 | 155800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 173 | 20250313 | 155700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 174 | 20250313 | 155600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 175 | 20250313 | 155500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 176 | 20250313 | 155400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 177 | 20250313 | 155300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 178 | 20250313 | 155200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 179 | 20250313 | 155100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 180 | 20250313 | 155000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 181 | 20250313 | 154900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 182 | 20250313 | 154800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 183 | 20250313 | 154700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 184 | 20250313 | 154600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 185 | 20250313 | 154500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 186 | 20250313 | 154400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 187 | 20250313 | 154300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 188 | 20250313 | 154200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 189 | 20250313 | 154100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 190 | 20250313 | 154000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 191 | 20250313 | 153900 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 192 | 20250313 | 153800 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 193 | 20250313 | 153700 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 194 | 20250313 | 153600 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 195 | 20250313 | 153500 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 196 | 20250313 | 153400 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 197 | 20250313 | 153300 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 198 | 20250313 | 153200 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 199 | 20250313 | 153100 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 0 |
| 200 | 20250313 | 153000 | 374262715550 | 121100 | 121100 | 121100 | 121100 | 40839 |
| 201 | 20250313 | 152900 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20250313 | 152800 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20250313 | 152700 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20250313 | 152600 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20250313 | 152500 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20250313 | 152400 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20250313 | 152300 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20250313 | 152200 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20250313 | 152100 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20250313 | 152000 | 369317112650 | 121000 | 121000 | 121000 | 121000 | 0 |
| 211 | 20250313 | 151900 | 369317112650 | 121000 | 120400 | 121100 | 120400 | 7969 |
| 212 | 20250313 | 151800 | 368354868650 | 120500 | 121300 | 121300 | 120400 | 7521 |
| 213 | 20250313 | 151700 | 367447106050 | 121200 | 120800 | 121400 | 120600 | 3669 |
| 214 | 20250313 | 151600 | 367002827850 | 120600 | 121500 | 121500 | 120600 | 9708 |
| 215 | 20250313 | 151500 | 365828607850 | 121400 | 121800 | 121900 | 121200 | 8266 |
| 216 | 20250313 | 151400 | 364824695100 | 121600 | 121800 | 121900 | 121600 | 2901 |
| 217 | 20250313 | 151300 | 364471505350 | 121700 | 122000 | 122100 | 121700 | 4120 |
| 218 | 20250313 | 151200 | 363969381850 | 121800 | 122100 | 122100 | 121700 | 3936 |
| 219 | 20250313 | 151100 | 363489552550 | 121900 | 122300 | 122400 | 121700 | 5948 |
| 220 | 20250313 | 151000 | 362763358900 | 122300 | 122900 | 123000 | 122100 | 6354 |
| 221 | 20250313 | 150900 | 361984979700 | 122800 | 123400 | 123400 | 122600 | 5691 |
| 222 | 20250313 | 150800 | 361285392300 | 123400 | 122900 | 123500 | 122800 | 8245 |
| 223 | 20250313 | 150700 | 360269132850 | 123000 | 122300 | 123100 | 122300 | 6296 |
| 224 | 20250313 | 150600 | 359496890850 | 122300 | 122600 | 122600 | 122000 | 4561 |
| 225 | 20250313 | 150500 | 358939046150 | 122400 | 123300 | 123400 | 122400 | 8712 |
| 226 | 20250313 | 150400 | 357867779350 | 123200 | 121800 | 123700 | 121800 | 22752 |
| 227 | 20250313 | 150300 | 355071236500 | 121800 | 122300 | 122400 | 121600 | 5425 |
| 228 | 20250313 | 150200 | 354409797050 | 122300 | 122100 | 122400 | 121100 | 7304 |
| 229 | 20250313 | 150100 | 353518955550 | 122000 | 122300 | 122600 | 122000 | 11498 |
| 230 | 20250313 | 150000 | 352111872900 | 122300 | 121300 | 122400 | 121100 | 11732 |
| 231 | 20250313 | 145900 | 350682440100 | 121300 | 120900 | 121500 | 120900 | 5639 |
| 232 | 20250313 | 145800 | 349998709800 | 120900 | 121100 | 121200 | 120800 | 6576 |
| 233 | 20250313 | 145700 | 349202962800 | 121100 | 120500 | 121200 | 120400 | 7490 |
| 234 | 20250313 | 145600 | 348298224600 | 120500 | 119900 | 120700 | 119600 | 5176 |
| 235 | 20250313 | 145500 | 347676272650 | 119700 | 120100 | 120300 | 119600 | 4996 |
| 236 | 20250313 | 145400 | 347077062350 | 120100 | 119800 | 120100 | 119800 | 2854 |
| 237 | 20250313 | 145300 | 346734912350 | 119900 | 119850 | 120100 | 119800 | 3178 |
| 238 | 20250313 | 145200 | 346353896600 | 119800 | 119700 | 119900 | 119700 | 2808 |
| 239 | 20250313 | 145100 | 346017448900 | 119700 | 119900 | 120300 | 119500 | 10391 |
| 240 | 20250313 | 145000 | 344771395200 | 119900 | 119600 | 120000 | 119500 | 4902 |
| 241 | 20250313 | 144900 | 344184514600 | 119700 | 119500 | 120000 | 119400 | 6598 |
| 242 | 20250313 | 144800 | 343394668900 | 119500 | 119000 | 119700 | 118900 | 3854 |
| 243 | 20250313 | 144700 | 342934595800 | 119300 | 119300 | 120000 | 118900 | 13421 |
| 244 | 20250313 | 144600 | 341331845350 | 119400 | 118700 | 119500 | 118700 | 9078 |
| 245 | 20250313 | 144500 | 340251269750 | 118800 | 120200 | 120200 | 118600 | 27874 |
| 246 | 20250313 | 144400 | 336928093750 | 120200 | 120700 | 120800 | 120000 | 13418 |
| 247 | 20250313 | 144300 | 335314289200 | 120800 | 121800 | 121900 | 120400 | 10372 |
| 248 | 20250313 | 144200 | 334060864600 | 121800 | 122000 | 122000 | 121300 | 4415 |
| 249 | 20250313 | 144100 | 333524221350 | 122000 | 122000 | 122100 | 121800 | 2442 |
| 250 | 20250313 | 144000 | 333226364650 | 122000 | 122100 | 122200 | 121800 | 2502 |
| 251 | 20250313 | 143900 | 332921088050 | 122100 | 122000 | 122400 | 121900 | 4664 |
| 252 | 20250313 | 143800 | 332351413500 | 122000 | 121300 | 122000 | 121200 | 3426 |
| 253 | 20250313 | 143700 | 331934782200 | 121300 | 121300 | 121600 | 121100 | 2495 |
| 254 | 20250313 | 143600 | 331631981500 | 121300 | 121400 | 121800 | 120800 | 8002 |
| 255 | 20250313 | 143500 | 330661384850 | 121400 | 121500 | 121600 | 120900 | 8904 |
| 256 | 20250313 | 143400 | 329582288150 | 121500 | 121600 | 122000 | 121300 | 2905 |
| 257 | 20250313 | 143300 | 329229022350 | 121600 | 122000 | 122000 | 121600 | 1670 |
| 258 | 20250313 | 143200 | 329025757350 | 122000 | 122100 | 122100 | 121300 | 8018 |
| 259 | 20250313 | 143100 | 328050132400 | 122100 | 122200 | 122500 | 122100 | 1849 |
| 260 | 20250313 | 143000 | 327824078450 | 122300 | 123000 | 123100 | 122200 | 4322 |
| 261 | 20250313 | 142900 | 327294344300 | 123100 | 123000 | 123400 | 122600 | 5936 |
| 262 | 20250313 | 142800 | 326564693050 | 122950 | 122500 | 123100 | 122500 | 2928 |
| 263 | 20250313 | 142700 | 326204997500 | 122500 | 122300 | 122700 | 122300 | 2416 |
| 264 | 20250313 | 142600 | 325909130800 | 122300 | 122500 | 122600 | 122000 | 4646 |
| 265 | 20250313 | 142500 | 325340841950 | 122600 | 122500 | 122700 | 122400 | 1985 |
| 266 | 20250313 | 142400 | 325097663750 | 122700 | 122500 | 122900 | 122400 | 8628 |
| 267 | 20250313 | 142300 | 324039495150 | 122500 | 121900 | 122500 | 121700 | 6604 |
| 268 | 20250313 | 142200 | 323233473550 | 121800 | 121950 | 122000 | 121500 | 3370 |
| 269 | 20250313 | 142100 | 322823172400 | 122000 | 121600 | 122000 | 121000 | 6978 |
| 270 | 20250313 | 142000 | 321975661350 | 121600 | 121900 | 122000 | 121500 | 4131 |
| 271 | 20250313 | 141900 | 321472738400 | 121900 | 121800 | 122100 | 121600 | 3282 |
| 272 | 20250313 | 141800 | 321072775650 | 121900 | 121700 | 122100 | 121600 | 2828 |
| 273 | 20250313 | 141700 | 320728069050 | 121700 | 121800 | 122200 | 121300 | 7895 |
| 274 | 20250313 | 141600 | 319766732500 | 121800 | 122000 | 122200 | 121500 | 12410 |
| 275 | 20250313 | 141500 | 318256398500 | 122000 | 123100 | 123100 | 122000 | 9637 |
| 276 | 20250313 | 141400 | 317076191900 | 123100 | 123000 | 123400 | 122700 | 4874 |
| 277 | 20250313 | 141300 | 316476738800 | 123000 | 123700 | 123800 | 122700 | 11409 |
| 278 | 20250313 | 141200 | 315070562550 | 123700 | 123600 | 123800 | 123500 | 2134 |
| 279 | 20250313 | 141100 | 314806673200 | 123600 | 123600 | 123700 | 123400 | 2799 |
| 280 | 20250313 | 141000 | 314460743700 | 123500 | 123500 | 123800 | 123300 | 3118 |
| 281 | 20250313 | 140900 | 314075375000 | 123400 | 122700 | 123600 | 122700 | 5431 |
| 282 | 20250313 | 140800 | 313405720050 | 122600 | 123900 | 124200 | 122600 | 14956 |
| 283 | 20250313 | 140700 | 311562518750 | 123800 | 124200 | 124500 | 123700 | 5530 |
| 284 | 20250313 | 140600 | 310876534050 | 124200 | 123700 | 124200 | 123400 | 5359 |
| 285 | 20250313 | 140500 | 310213342950 | 123700 | 124000 | 124400 | 123100 | 10641 |
| 286 | 20250313 | 140400 | 308896963750 | 124000 | 125000 | 125100 | 123400 | 13939 |
| 287 | 20250313 | 140300 | 307164881600 | 124900 | 125400 | 125400 | 124800 | 6153 |
| 288 | 20250313 | 140200 | 306395363150 | 125400 | 125100 | 125400 | 125100 | 4133 |
| 289 | 20250313 | 140100 | 305877510550 | 125100 | 124900 | 125600 | 124900 | 8773 |
| 290 | 20250313 | 140000 | 304778265050 | 125000 | 125500 | 125500 | 124800 | 9448 |
| 291 | 20250313 | 135900 | 303596533600 | 125400 | 125900 | 126000 | 125200 | 13833 |
| 292 | 20250313 | 135800 | 301859095150 | 125900 | 126400 | 126500 | 125500 | 15188 |
| 293 | 20250313 | 135700 | 299946989050 | 126400 | 125900 | 126400 | 125800 | 14513 |
| 294 | 20250313 | 135600 | 298116492200 | 125900 | 125200 | 126400 | 125000 | 42387 |
| 295 | 20250313 | 135500 | 292783399700 | 125200 | 125100 | 125200 | 124800 | 9278 |
| 296 | 20250313 | 135400 | 291623497950 | 125000 | 124600 | 125100 | 124400 | 7974 |
| 297 | 20250313 | 135300 | 290629004250 | 124600 | 125050 | 125200 | 124400 | 10386 |
| 298 | 20250313 | 135200 | 289334267700 | 125050 | 124600 | 125300 | 124500 | 37802 |
| 299 | 20250313 | 135100 | 284610600400 | 124600 | 124200 | 124600 | 123900 | 11235 |
| 300 | 20250313 | 135000 | 283214894400 | 124100 | 123100 | 124200 | 122600 | 11824 |
| 301 | 20250313 | 134900 | 281754100800 | 123100 | 123100 | 123200 | 122800 | 5417 |
| 302 | 20250313 | 134800 | 281087880500 | 123000 | 123700 | 123800 | 123000 | 6214 |
| 303 | 20250313 | 134700 | 280321318750 | 123700 | 123300 | 124000 | 123300 | 5893 |
| 304 | 20250313 | 134600 | 279592357850 | 123400 | 123400 | 123500 | 123300 | 3090 |
| 305 | 20250313 | 134500 | 279210966200 | 123400 | 123400 | 123500 | 123300 | 4318 |
| 306 | 20250313 | 134400 | 278677916150 | 123400 | 123400 | 123500 | 123100 | 4981 |
| 307 | 20250313 | 134300 | 278063863250 | 123400 | 123700 | 123700 | 122900 | 6482 |
| 308 | 20250313 | 134200 | 277265546650 | 123600 | 124000 | 124100 | 123500 | 5843 |
| 309 | 20250313 | 134100 | 276542539250 | 124000 | 123100 | 124200 | 123100 | 12451 |
| 310 | 20250313 | 134000 | 275001488450 | 123200 | 123300 | 123500 | 123100 | 5323 |
| 311 | 20250313 | 133900 | 274344914750 | 123200 | 123600 | 124000 | 122900 | 12452 |
| 312 | 20250313 | 133800 | 272805534050 | 123700 | 122300 | 124000 | 122100 | 28830 |
| 313 | 20250313 | 133700 | 269253225850 | 122300 | 122100 | 122300 | 122000 | 1437 |
| 314 | 20250313 | 133600 | 269077637450 | 122100 | 121900 | 122300 | 121800 | 2531 |
| 315 | 20250313 | 133500 | 268768421400 | 121900 | 122300 | 122300 | 121600 | 6151 |
| 316 | 20250313 | 133400 | 268018733650 | 122200 | 122000 | 122400 | 122000 | 3454 |
| 317 | 20250313 | 133300 | 267596507750 | 122200 | 122300 | 122300 | 122000 | 3218 |
| 318 | 20250313 | 133200 | 267203408800 | 122400 | 122100 | 122600 | 122000 | 7665 |
| 319 | 20250313 | 133100 | 266265473750 | 122100 | 121800 | 122300 | 121800 | 3342 |
| 320 | 20250313 | 133000 | 265857390500 | 121900 | 121800 | 122200 | 121500 | 3841 |
| 321 | 20250313 | 132900 | 265389457550 | 121800 | 122100 | 122400 | 121700 | 11255 |
| 322 | 20250313 | 132800 | 264014790700 | 122000 | 121200 | 122100 | 121100 | 10671 |
| 323 | 20250313 | 132700 | 262715031450 | 121400 | 120400 | 121400 | 120400 | 5950 |
| 324 | 20250313 | 132600 | 261996125050 | 120400 | 120200 | 120400 | 120100 | 1411 |
| 325 | 20250313 | 132500 | 261826408150 | 120200 | 120200 | 120300 | 120100 | 1882 |
| 326 | 20250313 | 132400 | 261600172250 | 120200 | 120300 | 120500 | 120200 | 2019 |
| 327 | 20250313 | 132300 | 261357384100 | 120300 | 120600 | 120600 | 120300 | 1486 |
| 328 | 20250313 | 132200 | 261178394600 | 120600 | 120400 | 120600 | 120400 | 1666 |
| 329 | 20250313 | 132100 | 260977633950 | 120400 | 120600 | 120600 | 120400 | 1582 |
| 330 | 20250313 | 132000 | 260787035550 | 120600 | 120700 | 120800 | 120400 | 2382 |
| 331 | 20250313 | 131900 | 260499841100 | 120700 | 120400 | 120900 | 120300 | 3431 |
| 332 | 20250313 | 131800 | 260085842200 | 120400 | 120500 | 120600 | 120100 | 4042 |
| 333 | 20250313 | 131700 | 259599368500 | 120500 | 120200 | 120700 | 120200 | 5067 |
| 334 | 20250313 | 131600 | 258988909350 | 120200 | 120000 | 120300 | 119900 | 5657 |
| 335 | 20250313 | 131500 | 258309865550 | 120000 | 119700 | 120200 | 119500 | 8540 |
| 336 | 20250313 | 131400 | 257285892200 | 119700 | 119000 | 119700 | 118800 | 5184 |
| 337 | 20250313 | 131300 | 256667948100 | 119000 | 118950 | 119000 | 118400 | 11129 |
| 338 | 20250313 | 131200 | 255347767200 | 118950 | 119500 | 119500 | 118600 | 11442 |
| 339 | 20250313 | 131100 | 253986740250 | 119500 | 119400 | 119800 | 119300 | 5445 |
| 340 | 20250313 | 131000 | 253336025050 | 119400 | 119600 | 119800 | 119300 | 7589 |
| 341 | 20250313 | 130900 | 252429144150 | 119700 | 120100 | 120300 | 119600 | 2879 |
| 342 | 20250313 | 130800 | 252083869550 | 120100 | 120700 | 120700 | 120000 | 3980 |
| 343 | 20250313 | 130700 | 251604718650 | 120600 | 120100 | 120700 | 120000 | 3275 |
| 344 | 20250313 | 130600 | 251210713950 | 120100 | 119800 | 120200 | 119600 | 4528 |
| 345 | 20250313 | 130500 | 250667771000 | 119800 | 120300 | 120600 | 119600 | 15810 |
| 346 | 20250313 | 130400 | 248771927850 | 120300 | 120900 | 121000 | 120200 | 5781 |
| 347 | 20250313 | 130300 | 248075304150 | 120900 | 120800 | 121100 | 120800 | 1793 |
| 348 | 20250313 | 130200 | 247858537750 | 120900 | 120700 | 121000 | 120600 | 3739 |
| 349 | 20250313 | 130100 | 247406939950 | 120700 | 121000 | 121100 | 120600 | 5107 |
| 350 | 20250313 | 130000 | 246789869700 | 120800 | 121700 | 121700 | 120800 | 5395 |
| 351 | 20250313 | 125900 | 246135975150 | 121700 | 121300 | 121800 | 121300 | 1479 |
| 352 | 20250313 | 125800 | 245956108150 | 121300 | 121600 | 121600 | 121200 | 2820 |
| 353 | 20250313 | 125700 | 245614027350 | 121500 | 121600 | 121800 | 121400 | 1975 |
| 354 | 20250313 | 125600 | 245373897850 | 121400 | 121450 | 122000 | 121300 | 3701 |
| 355 | 20250313 | 125500 | 244923994000 | 121400 | 122000 | 122000 | 121200 | 5147 |
| 356 | 20250313 | 125400 | 244298504650 | 121900 | 122100 | 122200 | 121700 | 3306 |
| 357 | 20250313 | 125300 | 243895310950 | 122100 | 122300 | 122300 | 122000 | 2894 |
| 358 | 20250313 | 125200 | 243541950500 | 122200 | 122600 | 122600 | 122100 | 2596 |
| 359 | 20250313 | 125100 | 243224405550 | 122600 | 122400 | 122700 | 122400 | 1664 |
| 360 | 20250313 | 125000 | 243020484450 | 122400 | 122500 | 122700 | 122200 | 2714 |
| 361 | 20250313 | 124900 | 242688312950 | 122600 | 122300 | 122700 | 122200 | 2033 |
| 362 | 20250313 | 124800 | 242439294650 | 122300 | 122800 | 123000 | 122200 | 5467 |
| 363 | 20250313 | 124700 | 241768441050 | 122800 | 122500 | 123000 | 122500 | 6096 |
| 364 | 20250313 | 124600 | 241019966600 | 122500 | 122200 | 122500 | 122100 | 3490 |
| 365 | 20250313 | 124500 | 240593020000 | 122200 | 122200 | 122300 | 122000 | 1385 |
| 366 | 20250313 | 124400 | 240423868650 | 122200 | 122200 | 122300 | 122000 | 2247 |
| 367 | 20250313 | 124300 | 240149314650 | 122300 | 122000 | 122300 | 122000 | 3938 |
| 368 | 20250313 | 124200 | 239668182850 | 122100 | 121800 | 122100 | 121600 | 3173 |
| 369 | 20250313 | 124100 | 239281240150 | 121800 | 121700 | 121800 | 121200 | 3641 |
| 370 | 20250313 | 124000 | 238838347800 | 121700 | 121100 | 121800 | 120900 | 2934 |
| 371 | 20250313 | 123900 | 238481873350 | 121000 | 121100 | 121200 | 120700 | 4120 |
| 372 | 20250313 | 123800 | 237983339750 | 121100 | 121300 | 121300 | 120600 | 8359 |
| 373 | 20250313 | 123700 | 236973008400 | 121200 | 122100 | 122300 | 120800 | 17606 |
| 374 | 20250313 | 123600 | 234836742800 | 122000 | 122500 | 122500 | 122000 | 2536 |
| 375 | 20250313 | 123500 | 234526747150 | 122500 | 122000 | 122700 | 121900 | 4549 |
| 376 | 20250313 | 123400 | 233970255650 | 122000 | 122100 | 122100 | 121900 | 1478 |
| 377 | 20250313 | 123300 | 233789940600 | 122000 | 121900 | 122100 | 121800 | 2132 |
| 378 | 20250313 | 123200 | 233529822000 | 121800 | 121800 | 122000 | 121700 | 1787 |
| 379 | 20250313 | 123100 | 233312002350 | 121700 | 122000 | 122200 | 121700 | 9444 |
| 380 | 20250313 | 123000 | 232160666300 | 122100 | 122350 | 122400 | 122000 | 4796 |
| 381 | 20250313 | 122900 | 231574876900 | 122300 | 122300 | 122500 | 122200 | 1886 |
| 382 | 20250313 | 122800 | 231344126950 | 122400 | 122500 | 122600 | 122300 | 1024 |
| 383 | 20250313 | 122700 | 231218743350 | 122500 | 122200 | 122800 | 122200 | 3661 |
| 384 | 20250313 | 122600 | 230770496500 | 122200 | 122700 | 122700 | 122200 | 4180 |
| 385 | 20250313 | 122500 | 230258949450 | 122700 | 122750 | 122800 | 122300 | 4762 |
| 386 | 20250313 | 122400 | 229675289200 | 122700 | 123000 | 123100 | 122600 | 2100 |
| 387 | 20250313 | 122300 | 229417234100 | 123000 | 123300 | 123300 | 123000 | 2976 |
| 388 | 20250313 | 122200 | 229050634900 | 123300 | 122700 | 123300 | 122700 | 4923 |
| 389 | 20250313 | 122100 | 228444900200 | 122700 | 122800 | 122900 | 122500 | 2142 |
| 390 | 20250313 | 122000 | 228182033500 | 122800 | 122900 | 123000 | 122700 | 3654 |
| 391 | 20250313 | 121900 | 227733024400 | 123000 | 122500 | 123000 | 122300 | 4189 |
| 392 | 20250313 | 121800 | 227218467900 | 122300 | 122600 | 122700 | 122100 | 6357 |
| 393 | 20250313 | 121700 | 226441280100 | 122600 | 122500 | 122700 | 122300 | 3561 |
| 394 | 20250313 | 121600 | 226005072450 | 122500 | 122400 | 122500 | 122100 | 4828 |
| 395 | 20250313 | 121500 | 225414752000 | 122300 | 123100 | 123100 | 122200 | 9970 |
| 396 | 20250313 | 121400 | 224193530400 | 123100 | 123800 | 123900 | 122700 | 9660 |
| 397 | 20250313 | 121300 | 223003365500 | 123800 | 123950 | 124000 | 123800 | 2231 |
| 398 | 20250313 | 121200 | 222726990050 | 123900 | 124100 | 124300 | 123900 | 3395 |
| 399 | 20250313 | 121100 | 222305491900 | 124100 | 123900 | 124300 | 123800 | 4248 |
| 400 | 20250313 | 121000 | 221778295700 | 123900 | 123300 | 124000 | 123300 | 4209 |
| 401 | 20250313 | 120900 | 221257506650 | 123200 | 123600 | 123600 | 123200 | 7536 |
| 402 | 20250313 | 120800 | 220327830050 | 123600 | 124000 | 124100 | 123200 | 12096 |
| 403 | 20250313 | 120700 | 218832178650 | 124100 | 124200 | 124300 | 123900 | 5447 |
| 404 | 20250313 | 120600 | 218156510800 | 124100 | 124600 | 124600 | 123800 | 10409 |
| 405 | 20250313 | 120500 | 216865001300 | 124500 | 124900 | 125300 | 124500 | 10567 |
| 406 | 20250313 | 120400 | 215544109250 | 124900 | 124900 | 124900 | 124300 | 8079 |
| 407 | 20250313 | 120300 | 214537409400 | 124900 | 125200 | 125300 | 124600 | 13749 |
| 408 | 20250313 | 120200 | 212820242350 | 125200 | 124900 | 125600 | 124700 | 32587 |
| 409 | 20250313 | 120100 | 208741408150 | 124800 | 123800 | 125000 | 123700 | 20392 |
| 410 | 20250313 | 120000 | 206205998800 | 123900 | 123100 | 123900 | 123100 | 15613 |
| 411 | 20250313 | 115900 | 204275474600 | 123200 | 122700 | 123300 | 122500 | 5194 |
| 412 | 20250313 | 115800 | 203637061300 | 122700 | 122700 | 122900 | 122700 | 1539 |
| 413 | 20250313 | 115700 | 203448095350 | 122700 | 122800 | 123000 | 122600 | 1734 |
| 414 | 20250313 | 115600 | 203235144900 | 122900 | 122500 | 122900 | 122400 | 1923 |
| 415 | 20250313 | 115500 | 202999283350 | 122400 | 122800 | 123000 | 122400 | 3893 |
| 416 | 20250313 | 115400 | 202521052600 | 122900 | 122100 | 122900 | 122100 | 3792 |
| 417 | 20250313 | 115300 | 202056808950 | 122100 | 122850 | 122900 | 122100 | 5307 |
| 418 | 20250313 | 115200 | 201406687000 | 122900 | 122600 | 123000 | 122500 | 6822 |
| 419 | 20250313 | 115100 | 200568909750 | 122600 | 122200 | 122600 | 122100 | 3969 |
| 420 | 20250313 | 115000 | 200083026300 | 122200 | 121900 | 122400 | 121900 | 2873 |
| 421 | 20250313 | 114900 | 199731917100 | 121900 | 122250 | 122400 | 121900 | 3094 |
| 422 | 20250313 | 114800 | 199354059550 | 122250 | 122100 | 122300 | 122000 | 1567 |
| 423 | 20250313 | 114700 | 199162710400 | 122000 | 122100 | 122400 | 122000 | 2684 |
| 424 | 20250313 | 114600 | 198834778600 | 122100 | 122100 | 122500 | 122000 | 4285 |
| 425 | 20250313 | 114500 | 198310790600 | 122100 | 122100 | 122500 | 122000 | 4409 |
| 426 | 20250313 | 114400 | 197771979900 | 122200 | 121700 | 122400 | 121600 | 4855 |
| 427 | 20250313 | 114300 | 197178922300 | 121600 | 121400 | 121900 | 121300 | 3455 |
| 428 | 20250313 | 114200 | 196758807300 | 121300 | 121850 | 122600 | 121300 | 9294 |
| 429 | 20250313 | 114100 | 195623761700 | 121900 | 121600 | 122000 | 121100 | 10579 |
| 430 | 20250313 | 114000 | 194339197750 | 121700 | 122000 | 122300 | 121600 | 6770 |
| 431 | 20250313 | 113900 | 193514053550 | 122000 | 122200 | 122500 | 121800 | 6907 |
| 432 | 20250313 | 113800 | 192670219900 | 122200 | 122800 | 122800 | 122200 | 5192 |
| 433 | 20250313 | 113700 | 192034104100 | 122700 | 122500 | 123000 | 122500 | 5293 |
| 434 | 20250313 | 113600 | 191384119450 | 122600 | 123300 | 123400 | 122500 | 8381 |
| 435 | 20250313 | 113500 | 190353825300 | 123200 | 123500 | 123600 | 122700 | 9856 |
| 436 | 20250313 | 113400 | 189140907550 | 123500 | 123900 | 124300 | 123400 | 12316 |
| 437 | 20250313 | 113300 | 187615232250 | 124000 | 124100 | 124200 | 123300 | 13520 |
| 438 | 20250313 | 113200 | 185941484750 | 124000 | 123900 | 124400 | 123800 | 31291 |
| 439 | 20250313 | 113100 | 182058077950 | 123900 | 122300 | 124000 | 122300 | 28512 |
| 440 | 20250313 | 113000 | 178546444250 | 122400 | 123000 | 123000 | 122300 | 22236 |
| 441 | 20250313 | 112900 | 175818705950 | 123000 | 121900 | 123000 | 121600 | 28336 |
| 442 | 20250313 | 112800 | 172355073900 | 121900 | 121300 | 121900 | 121200 | 8909 |
| 443 | 20250313 | 112700 | 171270752300 | 121400 | 121500 | 121600 | 120800 | 16744 |
| 444 | 20250313 | 112600 | 169241501450 | 121600 | 121000 | 122000 | 120900 | 29609 |
| 445 | 20250313 | 112500 | 165642222450 | 121000 | 119600 | 121000 | 119500 | 27698 |
| 446 | 20250313 | 112400 | 162306496200 | 119600 | 119800 | 119800 | 119500 | 1948 |
| 447 | 20250313 | 112300 | 162073491050 | 119800 | 119900 | 119900 | 119700 | 2555 |
| 448 | 20250313 | 112200 | 161767320300 | 119800 | 119300 | 119900 | 119200 | 5242 |
| 449 | 20250313 | 112100 | 161140485950 | 119300 | 119400 | 119500 | 119000 | 5021 |
| 450 | 20250313 | 112000 | 160541960150 | 119500 | 119500 | 119500 | 119100 | 3946 |
| 451 | 20250313 | 111900 | 160071121550 | 119400 | 119900 | 120000 | 119400 | 4532 |
| 452 | 20250313 | 111800 | 159528640550 | 119900 | 119800 | 120000 | 119600 | 3580 |
| 453 | 20250313 | 111700 | 159099883100 | 119800 | 119700 | 120000 | 119700 | 2701 |
| 454 | 20250313 | 111600 | 158776091300 | 119600 | 120200 | 120300 | 119400 | 8303 |
| 455 | 20250313 | 111500 | 157781272650 | 120100 | 120300 | 120500 | 120000 | 6375 |
| 456 | 20250313 | 111400 | 157014629050 | 120400 | 119700 | 120400 | 119700 | 13137 |
| 457 | 20250313 | 111300 | 155436842300 | 119700 | 119900 | 120000 | 119200 | 13129 |
| 458 | 20250313 | 111200 | 153865608450 | 119900 | 120300 | 120500 | 119800 | 13331 |
| 459 | 20250313 | 111100 | 152263745850 | 120200 | 118800 | 120700 | 118800 | 64884 |
| 460 | 20250313 | 111000 | 144489583850 | 119000 | 118600 | 119000 | 118400 | 8261 |
| 461 | 20250313 | 110900 | 143508037600 | 118600 | 118700 | 118800 | 118600 | 2031 |
| 462 | 20250313 | 110800 | 143266917250 | 118600 | 118850 | 118900 | 118400 | 3757 |
| 463 | 20250313 | 110700 | 142820838750 | 118900 | 118400 | 118900 | 118400 | 9955 |
| 464 | 20250313 | 110600 | 141638775750 | 118500 | 118600 | 118600 | 118350 | 2237 |
| 465 | 20250313 | 110500 | 141373774350 | 118600 | 118400 | 118600 | 118400 | 2511 |
| 466 | 20250313 | 110400 | 141076130450 | 118500 | 118400 | 118500 | 118300 | 2097 |
| 467 | 20250313 | 110300 | 140827730750 | 118400 | 118200 | 118600 | 118200 | 5584 |
| 468 | 20250313 | 110200 | 140166085650 | 118300 | 118200 | 118300 | 118100 | 2424 |
| 469 | 20250313 | 110100 | 139879497850 | 118300 | 118400 | 118400 | 118200 | 4269 |
| 470 | 20250313 | 110000 | 139374535000 | 118400 | 117800 | 118400 | 117700 | 3647 |
| 471 | 20250313 | 105900 | 138943593500 | 117900 | 117900 | 118000 | 117600 | 2097 |
| 472 | 20250313 | 105800 | 138696488700 | 117900 | 117800 | 118300 | 117800 | 4628 |
| 473 | 20250313 | 105700 | 138150066350 | 117900 | 117600 | 117900 | 117500 | 2441 |
| 474 | 20250313 | 105600 | 137862702350 | 117700 | 117100 | 117800 | 117100 | 4326 |
| 475 | 20250313 | 105500 | 137354121500 | 117200 | 117000 | 117300 | 117000 | 1297 |
| 476 | 20250313 | 105400 | 137202197750 | 117100 | 116700 | 117100 | 116700 | 1444 |
| 477 | 20250313 | 105300 | 137033308500 | 116900 | 116900 | 117000 | 116800 | 1111 |
| 478 | 20250313 | 105200 | 136903481200 | 117000 | 116800 | 117000 | 116800 | 764 |
| 479 | 20250313 | 105100 | 136814159900 | 116900 | 116900 | 117000 | 116800 | 1573 |
| 480 | 20250313 | 105000 | 136630259500 | 117000 | 117000 | 117100 | 116800 | 1185 |
| 481 | 20250313 | 104900 | 136491686800 | 116950 | 117000 | 117100 | 116800 | 1151 |
| 482 | 20250313 | 104800 | 136357024850 | 117000 | 117300 | 117400 | 116800 | 1345 |
| 483 | 20250313 | 104700 | 136199510750 | 117400 | 116600 | 117400 | 116400 | 6292 |
| 484 | 20250313 | 104600 | 135464540550 | 116400 | 116600 | 116700 | 116400 | 4172 |
| 485 | 20250313 | 104500 | 134978282850 | 116700 | 116700 | 116900 | 116600 | 1793 |
| 486 | 20250313 | 104400 | 134769000750 | 116900 | 116800 | 117300 | 116700 | 1686 |
| 487 | 20250313 | 104300 | 134571782200 | 116800 | 117000 | 117400 | 116700 | 3588 |
| 488 | 20250313 | 104200 | 134152673400 | 117000 | 117200 | 117500 | 116900 | 1892 |
| 489 | 20250313 | 104100 | 133931061400 | 117200 | 117200 | 117500 | 117000 | 1341 |
| 490 | 20250313 | 104000 | 133773886100 | 117300 | 117200 | 117400 | 116900 | 1210 |
| 491 | 20250313 | 103900 | 133632124100 | 117200 | 117200 | 117300 | 116900 | 636 |
| 492 | 20250313 | 103800 | 133557673700 | 117100 | 117000 | 117300 | 116800 | 2082 |
| 493 | 20250313 | 103700 | 133314127850 | 117000 | 117100 | 117400 | 116900 | 3997 |
| 494 | 20250313 | 103600 | 132846270850 | 116900 | 117400 | 117700 | 116900 | 4099 |
| 495 | 20250313 | 103500 | 132365766950 | 117200 | 116600 | 117600 | 116500 | 4164 |
| 496 | 20250313 | 103400 | 131878290150 | 116600 | 116800 | 116800 | 116500 | 2557 |
| 497 | 20250313 | 103300 | 131580082450 | 116600 | 117000 | 117000 | 116600 | 4322 |
| 498 | 20250313 | 103200 | 131075577900 | 117000 | 117100 | 117400 | 116800 | 3831 |
| 499 | 20250313 | 103100 | 130627365700 | 117100 | 117300 | 117600 | 117100 | 4232 |
| 500 | 20250313 | 103000 | 130131216700 | 117300 | 117500 | 117500 | 117300 | 1349 |
| 501 | 20250313 | 102900 | 129972861500 | 117400 | 117600 | 117700 | 117300 | 4001 |
| 502 | 20250313 | 102800 | 129502817600 | 117600 | 118100 | 118200 | 117600 | 2462 |
| 503 | 20250313 | 102700 | 129212798900 | 117900 | 117800 | 118000 | 117600 | 3354 |
| 504 | 20250313 | 102600 | 128817494350 | 117800 | 118200 | 118400 | 117800 | 4022 |
| 505 | 20250313 | 102500 | 128342610950 | 118300 | 118600 | 118700 | 118100 | 4050 |
| 506 | 20250313 | 102400 | 127862962750 | 118700 | 118500 | 118700 | 118200 | 4249 |
| 507 | 20250313 | 102300 | 127359307050 | 118500 | 118200 | 118600 | 118200 | 6801 |
| 508 | 20250313 | 102200 | 126554212200 | 118200 | 117200 | 118400 | 117200 | 8863 |
| 509 | 20250313 | 102100 | 125507994150 | 117100 | 117500 | 117500 | 117100 | 6623 |
| 510 | 20250313 | 102000 | 124731420650 | 117500 | 118000 | 118000 | 117400 | 6200 |
| 511 | 20250313 | 101900 | 124001549600 | 117900 | 117900 | 118000 | 117600 | 6755 |
| 512 | 20250313 | 101800 | 123205825200 | 117900 | 118200 | 118200 | 117700 | 6089 |
| 513 | 20250313 | 101700 | 122487706500 | 118100 | 118300 | 118400 | 118000 | 4220 |
| 514 | 20250313 | 101600 | 121988851200 | 118300 | 118200 | 118400 | 118100 | 3299 |
| 515 | 20250313 | 101500 | 121598663550 | 118200 | 118300 | 118300 | 117900 | 3432 |
| 516 | 20250313 | 101400 | 121193182050 | 118300 | 117800 | 118500 | 117700 | 9895 |
| 517 | 20250313 | 101300 | 120023264600 | 117800 | 116900 | 118000 | 116900 | 4499 |
| 518 | 20250313 | 101200 | 119494512350 | 117100 | 117000 | 117200 | 116900 | 3304 |
| 519 | 20250313 | 101100 | 119107883600 | 116900 | 117400 | 117400 | 116500 | 9062 |
| 520 | 20250313 | 101000 | 118048097050 | 117500 | 117800 | 118200 | 117100 | 13406 |
| 521 | 20250313 | 100900 | 116469600100 | 117800 | 119300 | 119300 | 117000 | 28583 |
| 522 | 20250313 | 100800 | 113089695700 | 119100 | 118200 | 119300 | 118000 | 34418 |
| 523 | 20250313 | 100700 | 109004119500 | 118200 | 118300 | 118400 | 117800 | 22872 |
| 524 | 20250313 | 100600 | 106300709650 | 118300 | 116500 | 118400 | 116400 | 32529 |
| 525 | 20250313 | 100500 | 102478750800 | 116400 | 115900 | 116500 | 115900 | 5403 |
| 526 | 20250313 | 100400 | 101850941300 | 116000 | 115900 | 116100 | 115800 | 2971 |
| 527 | 20250313 | 100300 | 101506353400 | 115900 | 115700 | 116000 | 115300 | 1909 |
| 528 | 20250313 | 100200 | 101285385200 | 115700 | 115600 | 115900 | 115300 | 1429 |
| 529 | 20250313 | 100100 | 101120170600 | 115600 | 116200 | 116200 | 115600 | 3950 |
| 530 | 20250313 | 100000 | 100662120600 | 116200 | 115300 | 116200 | 115200 | 3596 |
| 531 | 20250313 | 095900 | 100245639100 | 115200 | 115100 | 115500 | 115000 | 2072 |
| 532 | 20250313 | 095800 | 100006856450 | 115100 | 115500 | 115900 | 115100 | 3234 |
| 533 | 20250313 | 095700 | 99633322900 | 115500 | 115200 | 115600 | 115100 | 3493 |
| 534 | 20250313 | 095600 | 99230315450 | 115200 | 115300 | 115300 | 114900 | 5171 |
| 535 | 20250313 | 095500 | 98635361950 | 115300 | 115400 | 116000 | 115100 | 3097 |
| 536 | 20250313 | 095400 | 98277932350 | 115400 | 115700 | 116300 | 115400 | 5096 |
| 537 | 20250313 | 095300 | 97687364950 | 116100 | 115350 | 116300 | 115350 | 6106 |
| 538 | 20250313 | 095200 | 96979329500 | 115350 | 115800 | 116000 | 115000 | 4806 |
| 539 | 20250313 | 095100 | 96423804100 | 115800 | 114900 | 115800 | 114900 | 5139 |
| 540 | 20250313 | 095000 | 95830883500 | 114900 | 114900 | 115200 | 114800 | 2876 |
| 541 | 20250313 | 094900 | 95500146200 | 115000 | 115100 | 115600 | 114900 | 2190 |
| 542 | 20250313 | 094800 | 95247995850 | 115200 | 115500 | 115700 | 114900 | 4783 |
| 543 | 20250313 | 094700 | 94696376400 | 115500 | 114900 | 115600 | 114900 | 6148 |
| 544 | 20250313 | 094600 | 93987733550 | 114900 | 114200 | 115000 | 113600 | 9328 |
| 545 | 20250313 | 094500 | 92921678250 | 114100 | 114600 | 114900 | 114100 | 9597 |
| 546 | 20250313 | 094400 | 91822928650 | 114600 | 115200 | 115600 | 114600 | 13035 |
| 547 | 20250313 | 094300 | 90325052550 | 115000 | 116500 | 116500 | 115000 | 11790 |
| 548 | 20250313 | 094200 | 88960043350 | 116500 | 116400 | 117000 | 116300 | 3741 |
| 549 | 20250313 | 094100 | 88523700150 | 116400 | 116400 | 116800 | 116200 | 3361 |
| 550 | 20250313 | 094000 | 88132167350 | 116400 | 117000 | 117200 | 116300 | 5834 |
| 551 | 20250313 | 093900 | 87450694250 | 116900 | 117100 | 117100 | 116300 | 5077 |
| 552 | 20250313 | 093800 | 86857900450 | 117000 | 116900 | 117500 | 116800 | 9285 |
| 553 | 20250313 | 093700 | 85769341150 | 116800 | 117600 | 117700 | 116800 | 11348 |
| 554 | 20250313 | 093600 | 84437587950 | 117600 | 116700 | 117700 | 116600 | 20288 |
| 555 | 20250313 | 093500 | 82059446550 | 116700 | 115100 | 116900 | 115000 | 13324 |
| 556 | 20250313 | 093400 | 80512991450 | 115200 | 115300 | 115600 | 114800 | 11312 |
| 557 | 20250313 | 093300 | 79211083050 | 115300 | 115600 | 116300 | 115100 | 13029 |
| 558 | 20250313 | 093200 | 77703897450 | 115500 | 115500 | 116700 | 115300 | 9032 |
| 559 | 20250313 | 093100 | 76656398950 | 115500 | 116600 | 116800 | 115300 | 12436 |
| 560 | 20250313 | 093000 | 75215279850 | 116700 | 116500 | 117000 | 116400 | 6510 |
| 561 | 20250313 | 092900 | 74455594150 | 116600 | 116600 | 117300 | 116300 | 11303 |
| 562 | 20250313 | 092800 | 73134310050 | 116500 | 117300 | 117800 | 116300 | 17650 |
| 563 | 20250313 | 092700 | 71066309150 | 117300 | 116600 | 117500 | 116400 | 17345 |
| 564 | 20250313 | 092600 | 69036240400 | 116600 | 115400 | 117400 | 115400 | 25581 |
| 565 | 20250313 | 092500 | 66052304700 | 115500 | 115000 | 116100 | 114500 | 17265 |
| 566 | 20250313 | 092400 | 64056575750 | 115000 | 115900 | 116400 | 114500 | 28298 |
| 567 | 20250313 | 092300 | 60794027400 | 116000 | 116800 | 118000 | 115300 | 48879 |
| 568 | 20250313 | 092200 | 55087044650 | 117100 | 118900 | 118900 | 116800 | 34558 |
| 569 | 20250313 | 092100 | 50995818450 | 119600 | 119600 | 119600 | 119600 | 0 |
| 570 | 20250313 | 092000 | 50995818450 | 119600 | 117200 | 119600 | 117000 | 39573 |
| 571 | 20250313 | 091900 | 46307766850 | 117200 | 115400 | 117700 | 115300 | 54676 |
| 572 | 20250313 | 091800 | 39914667150 | 115300 | 116000 | 116100 | 113900 | 28621 |
| 573 | 20250313 | 091700 | 36618507850 | 116000 | 113100 | 116400 | 113100 | 54937 |
| 574 | 20250313 | 091600 | 30292719200 | 113200 | 110800 | 113200 | 110700 | 34230 |
| 575 | 20250313 | 091500 | 26453938900 | 110900 | 110400 | 110900 | 110100 | 9039 |
| 576 | 20250313 | 091400 | 25455241600 | 110400 | 110300 | 110900 | 109900 | 4988 |
| 577 | 20250313 | 091300 | 24904306900 | 110300 | 111000 | 111000 | 110200 | 6526 |
| 578 | 20250313 | 091200 | 24181349300 | 111100 | 110300 | 111400 | 110000 | 16201 |
| 579 | 20250313 | 091100 | 22388279500 | 110300 | 108100 | 110300 | 108000 | 17632 |
| 580 | 20250313 | 091000 | 20458806900 | 108000 | 107700 | 108200 | 107700 | 2444 |
| 581 | 20250313 | 090900 | 20194852200 | 107600 | 108500 | 108500 | 107600 | 7539 |
| 582 | 20250313 | 090800 | 19380524650 | 108300 | 108600 | 109000 | 108100 | 9876 |
| 583 | 20250313 | 090700 | 18307545000 | 108100 | 108600 | 108900 | 108100 | 4096 |
| 584 | 20250313 | 090600 | 17862885450 | 108500 | 109400 | 109400 | 108400 | 8955 |
| 585 | 20250313 | 090500 | 16888506150 | 109400 | 109400 | 109900 | 109000 | 8770 |
| 586 | 20250313 | 090400 | 15929030000 | 109400 | 109100 | 109600 | 108900 | 8044 |
| 587 | 20250313 | 090300 | 15049979700 | 109000 | 109800 | 110200 | 109000 | 16528 |
| 588 | 20250313 | 090200 | 13238375350 | 110100 | 109300 | 110900 | 108800 | 46571 |
| 589 | 20250313 | 090100 | 8123412850 | 109400 | 108300 | 109900 | 107500 | 28223 |
| 590 | 20250313 | 090000 | 5050125900 | 107900 | 108800 | 109300 | 107400 | 46467 |