33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 183000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 3 | 20250318 | 182900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 4 | 20250318 | 182800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 5 | 20250318 | 182700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 6 | 20250318 | 182600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 7 | 20250318 | 182500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 8 | 20250318 | 182400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 9 | 20250318 | 182300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 10 | 20250318 | 182200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 11 | 20250318 | 182100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 12 | 20250318 | 182000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 13 | 20250318 | 181900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 14 | 20250318 | 181800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 15 | 20250318 | 181700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 16 | 20250318 | 181600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 17 | 20250318 | 181500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 18 | 20250318 | 181400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 19 | 20250318 | 181300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 20 | 20250318 | 181200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 21 | 20250318 | 181100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 22 | 20250318 | 181000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 23 | 20250318 | 180900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 24 | 20250318 | 180800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 25 | 20250318 | 180700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 26 | 20250318 | 180600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 27 | 20250318 | 180500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 28 | 20250318 | 180400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 29 | 20250318 | 180300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 30 | 20250318 | 180200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 31 | 20250318 | 180100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 32 | 20250318 | 180000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 33 | 20250318 | 175900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 34 | 20250318 | 175800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 35 | 20250318 | 175700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 36 | 20250318 | 175600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 37 | 20250318 | 175500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 38 | 20250318 | 175400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 39 | 20250318 | 175300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 40 | 20250318 | 175200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 41 | 20250318 | 175100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 42 | 20250318 | 175000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 43 | 20250318 | 174900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 44 | 20250318 | 174800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 45 | 20250318 | 174700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 46 | 20250318 | 174600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 47 | 20250318 | 174500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 48 | 20250318 | 174400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 49 | 20250318 | 174300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 50 | 20250318 | 174200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 51 | 20250318 | 174100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 52 | 20250318 | 174000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 53 | 20250318 | 173900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 54 | 20250318 | 173800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 55 | 20250318 | 173700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 56 | 20250318 | 173600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 57 | 20250318 | 173500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 58 | 20250318 | 173400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 59 | 20250318 | 173300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 60 | 20250318 | 173200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 61 | 20250318 | 173100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 62 | 20250318 | 173000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 63 | 20250318 | 172900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 64 | 20250318 | 172800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 65 | 20250318 | 172700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 66 | 20250318 | 172600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 67 | 20250318 | 172500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 68 | 20250318 | 172400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 69 | 20250318 | 172300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 70 | 20250318 | 172200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 71 | 20250318 | 172100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 72 | 20250318 | 172000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 73 | 20250318 | 171900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 74 | 20250318 | 171800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 75 | 20250318 | 171700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 76 | 20250318 | 171600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 77 | 20250318 | 171500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 78 | 20250318 | 171400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 79 | 20250318 | 171300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 80 | 20250318 | 171200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 81 | 20250318 | 171100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 82 | 20250318 | 171000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 83 | 20250318 | 170900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 84 | 20250318 | 170800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 85 | 20250318 | 170700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 86 | 20250318 | 170600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 87 | 20250318 | 170500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 88 | 20250318 | 170400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 89 | 20250318 | 170300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 90 | 20250318 | 170200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 91 | 20250318 | 170100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 92 | 20250318 | 170000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 93 | 20250318 | 165900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 94 | 20250318 | 165800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 95 | 20250318 | 165700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 96 | 20250318 | 165600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 97 | 20250318 | 165500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 98 | 20250318 | 165400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 99 | 20250318 | 165300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 100 | 20250318 | 165200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 101 | 20250318 | 165100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 102 | 20250318 | 165000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 103 | 20250318 | 164900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 104 | 20250318 | 164800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 105 | 20250318 | 164700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 106 | 20250318 | 164600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 107 | 20250318 | 164500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 108 | 20250318 | 164400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 109 | 20250318 | 164300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 110 | 20250318 | 164200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 111 | 20250318 | 164100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 112 | 20250318 | 164000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 113 | 20250318 | 163900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 114 | 20250318 | 163800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 115 | 20250318 | 163700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 116 | 20250318 | 163600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 117 | 20250318 | 163500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 118 | 20250318 | 163400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 119 | 20250318 | 163300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 120 | 20250318 | 163200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 121 | 20250318 | 163100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 122 | 20250318 | 163000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 123 | 20250318 | 162900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 124 | 20250318 | 162800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 125 | 20250318 | 162700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 126 | 20250318 | 162600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 127 | 20250318 | 162500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 128 | 20250318 | 162400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 129 | 20250318 | 162300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 130 | 20250318 | 162200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 131 | 20250318 | 162100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 132 | 20250318 | 162000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 133 | 20250318 | 161900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 134 | 20250318 | 161800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 135 | 20250318 | 161700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 136 | 20250318 | 161600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 137 | 20250318 | 161500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 138 | 20250318 | 161400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 139 | 20250318 | 161300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 140 | 20250318 | 161200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 141 | 20250318 | 161100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 142 | 20250318 | 161000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 143 | 20250318 | 160900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 144 | 20250318 | 160800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 145 | 20250318 | 160700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 146 | 20250318 | 160600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 147 | 20250318 | 160500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 148 | 20250318 | 160400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 149 | 20250318 | 160300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 150 | 20250318 | 160200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 151 | 20250318 | 160100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 152 | 20250318 | 160000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 10101 |
| 153 | 20250318 | 155900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 154 | 20250318 | 155800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 155 | 20250318 | 155700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 156 | 20250318 | 155600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 157 | 20250318 | 155500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 158 | 20250318 | 155400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 159 | 20250318 | 155300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 160 | 20250318 | 155200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 161 | 20250318 | 155100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 162 | 20250318 | 155000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 163 | 20250318 | 154900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 164 | 20250318 | 154800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 165 | 20250318 | 154700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 166 | 20250318 | 154600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 167 | 20250318 | 154500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 168 | 20250318 | 154400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 169 | 20250318 | 154300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 170 | 20250318 | 154200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 171 | 20250318 | 154100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 172 | 20250318 | 154000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 173 | 20250318 | 153900 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 174 | 20250318 | 153800 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 175 | 20250318 | 153700 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 176 | 20250318 | 153600 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 177 | 20250318 | 153500 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 178 | 20250318 | 153400 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 179 | 20250318 | 153300 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 180 | 20250318 | 153200 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 181 | 20250318 | 153100 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 0 |
| 182 | 20250318 | 153000 | 47653854950 | 188600 | 188600 | 188600 | 188600 | 20202 |
| 183 | 20250318 | 152900 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 184 | 20250318 | 152800 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 185 | 20250318 | 152700 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 186 | 20250318 | 152600 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 187 | 20250318 | 152500 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 188 | 20250318 | 152400 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 189 | 20250318 | 152300 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 190 | 20250318 | 152200 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 191 | 20250318 | 152100 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 192 | 20250318 | 152000 | 45748806350 | 188900 | 188900 | 188900 | 188900 | 0 |
| 193 | 20250318 | 151900 | 45748806350 | 188900 | 189300 | 189400 | 188900 | 4552 |
| 194 | 20250318 | 151800 | 44888020750 | 189400 | 189500 | 189500 | 189300 | 1607 |
| 195 | 20250318 | 151700 | 44583655000 | 189500 | 189400 | 189600 | 189400 | 877 |
| 196 | 20250318 | 151600 | 44417483200 | 189400 | 189800 | 189800 | 189400 | 4263 |
| 197 | 20250318 | 151500 | 43609311900 | 189800 | 189900 | 189900 | 189800 | 606 |
| 198 | 20250318 | 151400 | 43494289900 | 189800 | 189900 | 189900 | 189800 | 552 |
| 199 | 20250318 | 151300 | 43389470000 | 189900 | 189800 | 189900 | 189800 | 99 |
| 200 | 20250318 | 151200 | 43370670500 | 189800 | 190000 | 190000 | 189700 | 1319 |
| 201 | 20250318 | 151100 | 43120332100 | 190000 | 190100 | 190200 | 189900 | 657 |
| 202 | 20250318 | 151000 | 42995457200 | 190100 | 190000 | 190100 | 190000 | 69 |
| 203 | 20250318 | 150900 | 42982344700 | 190100 | 190000 | 190200 | 190000 | 492 |
| 204 | 20250318 | 150800 | 42888799700 | 189900 | 189900 | 190100 | 189900 | 853 |
| 205 | 20250318 | 150700 | 42726743800 | 189900 | 190000 | 190000 | 189800 | 516 |
| 206 | 20250318 | 150600 | 42628757600 | 190000 | 190000 | 190100 | 190000 | 340 |
| 207 | 20250318 | 150500 | 42564156900 | 190000 | 190100 | 190100 | 190000 | 814 |
| 208 | 20250318 | 150400 | 42409470600 | 190100 | 190100 | 190200 | 190100 | 257 |
| 209 | 20250318 | 150300 | 42360601200 | 190200 | 190300 | 190300 | 190200 | 92 |
| 210 | 20250318 | 150200 | 42343102300 | 190300 | 190300 | 190300 | 190200 | 195 |
| 211 | 20250318 | 150100 | 42306005800 | 190300 | 190200 | 190300 | 190100 | 242 |
| 212 | 20250318 | 150000 | 42259989300 | 190200 | 190000 | 190200 | 190000 | 191 |
| 213 | 20250318 | 145900 | 42223674300 | 190000 | 190100 | 190100 | 190000 | 98 |
| 214 | 20250318 | 145800 | 42205053000 | 190100 | 189900 | 190100 | 189800 | 116 |
| 215 | 20250318 | 145700 | 42183016700 | 189900 | 189900 | 189900 | 189800 | 131 |
| 216 | 20250318 | 145600 | 42158142550 | 189900 | 190000 | 190000 | 189800 | 1241 |
| 217 | 20250318 | 145500 | 41922419000 | 190000 | 190000 | 190100 | 190000 | 137 |
| 218 | 20250318 | 145400 | 41896388500 | 190100 | 190100 | 190100 | 190000 | 413 |
| 219 | 20250318 | 145300 | 41817893900 | 190100 | 190200 | 190200 | 190100 | 483 |
| 220 | 20250318 | 145200 | 41726075100 | 190100 | 190200 | 190300 | 190100 | 163 |
| 221 | 20250318 | 145100 | 41695083400 | 190200 | 190100 | 190400 | 190000 | 298 |
| 222 | 20250318 | 145000 | 41638433600 | 190100 | 190100 | 190200 | 190000 | 158 |
| 223 | 20250318 | 144900 | 41608402200 | 190000 | 190300 | 190300 | 190000 | 623 |
| 224 | 20250318 | 144800 | 41489918000 | 190200 | 190300 | 190300 | 190200 | 239 |
| 225 | 20250318 | 144700 | 41444452800 | 190300 | 190300 | 190600 | 190200 | 220 |
| 226 | 20250318 | 144600 | 41402594100 | 190300 | 190600 | 190700 | 190300 | 1246 |
| 227 | 20250318 | 144500 | 41165019200 | 190600 | 190500 | 190600 | 190200 | 445 |
| 228 | 20250318 | 144400 | 41080271500 | 190500 | 190400 | 190500 | 190400 | 163 |
| 229 | 20250318 | 144300 | 41049225000 | 190400 | 190100 | 190400 | 190000 | 918 |
| 230 | 20250318 | 144200 | 40874676100 | 190100 | 190000 | 190100 | 190000 | 45 |
| 231 | 20250318 | 144100 | 40866123300 | 190000 | 189900 | 190200 | 189800 | 429 |
| 232 | 20250318 | 144000 | 40784650400 | 189900 | 189800 | 189900 | 189800 | 195 |
| 233 | 20250318 | 143900 | 40747627900 | 189800 | 189800 | 189900 | 189800 | 115 |
| 234 | 20250318 | 143800 | 40725798800 | 189800 | 190000 | 190000 | 189800 | 249 |
| 235 | 20250318 | 143700 | 40678513100 | 190000 | 190100 | 190200 | 189900 | 1084 |
| 236 | 20250318 | 143600 | 40472555200 | 190000 | 190300 | 190300 | 190000 | 317 |
| 237 | 20250318 | 143500 | 40412308800 | 190300 | 190200 | 190300 | 190200 | 55 |
| 238 | 20250318 | 143400 | 40401843200 | 190100 | 190100 | 190100 | 189900 | 1246 |
| 239 | 20250318 | 143300 | 40165092700 | 190100 | 190300 | 190400 | 190100 | 565 |
| 240 | 20250318 | 143200 | 40057604200 | 190300 | 190200 | 190300 | 190200 | 95 |
| 241 | 20250318 | 143100 | 40039532400 | 190200 | 190200 | 190200 | 190100 | 272 |
| 242 | 20250318 | 143000 | 39987804600 | 190100 | 190000 | 190200 | 190000 | 321 |
| 243 | 20250318 | 142900 | 39926782400 | 190000 | 189700 | 190000 | 189700 | 253 |
| 244 | 20250318 | 142800 | 39878750400 | 189800 | 189700 | 189900 | 189700 | 1046 |
| 245 | 20250318 | 142700 | 39680247900 | 189700 | 189700 | 189700 | 189600 | 502 |
| 246 | 20250318 | 142600 | 39585019800 | 189800 | 189900 | 189900 | 189600 | 1323 |
| 247 | 20250318 | 142500 | 39334023200 | 189850 | 189900 | 189900 | 189800 | 1944 |
| 248 | 20250318 | 142400 | 38965032500 | 189900 | 189950 | 190000 | 189900 | 258 |
| 249 | 20250318 | 142300 | 38916036600 | 189900 | 189900 | 190050 | 189800 | 876 |
| 250 | 20250318 | 142200 | 38749718350 | 189900 | 190100 | 190100 | 189800 | 3897 |
| 251 | 20250318 | 142100 | 38009506850 | 190100 | 190200 | 190300 | 190000 | 2561 |
| 252 | 20250318 | 142000 | 37522730900 | 190300 | 190300 | 190300 | 190200 | 194 |
| 253 | 20250318 | 141900 | 37485820400 | 190200 | 190200 | 190300 | 190200 | 322 |
| 254 | 20250318 | 141800 | 37424574300 | 190200 | 190400 | 190400 | 190100 | 470 |
| 255 | 20250318 | 141700 | 37335168300 | 190400 | 190200 | 190400 | 190100 | 264 |
| 256 | 20250318 | 141600 | 37284937700 | 190200 | 190100 | 190200 | 190100 | 79 |
| 257 | 20250318 | 141500 | 37269912600 | 190100 | 190200 | 190200 | 190100 | 473 |
| 258 | 20250318 | 141400 | 37179991300 | 190200 | 190300 | 190300 | 190200 | 117 |
| 259 | 20250318 | 141300 | 37157735700 | 190300 | 190300 | 190300 | 190200 | 324 |
| 260 | 20250318 | 141200 | 37096095600 | 190300 | 190200 | 190300 | 190200 | 357 |
| 261 | 20250318 | 141100 | 37028190400 | 190200 | 190200 | 190300 | 190200 | 379 |
| 262 | 20250318 | 141000 | 36956099900 | 190300 | 190300 | 190300 | 190200 | 75 |
| 263 | 20250318 | 140900 | 36941831600 | 190200 | 190400 | 190400 | 190200 | 214 |
| 264 | 20250318 | 140800 | 36901123700 | 190400 | 190400 | 190500 | 190300 | 241 |
| 265 | 20250318 | 140700 | 36855248000 | 190500 | 190200 | 190500 | 190200 | 55 |
| 266 | 20250318 | 140600 | 36844780400 | 190300 | 190200 | 190300 | 190200 | 45 |
| 267 | 20250318 | 140500 | 36836219850 | 190100 | 190200 | 190200 | 190100 | 108 |
| 268 | 20250318 | 140400 | 36815682350 | 190200 | 190000 | 190200 | 190000 | 219 |
| 269 | 20250318 | 140300 | 36774047650 | 190100 | 190200 | 190200 | 190000 | 1786 |
| 270 | 20250318 | 140200 | 36434465200 | 190200 | 190200 | 190300 | 190200 | 152 |
| 271 | 20250318 | 140100 | 36405552200 | 190200 | 190200 | 190300 | 190200 | 98 |
| 272 | 20250318 | 140000 | 36386906100 | 190300 | 190300 | 190300 | 190300 | 55 |
| 273 | 20250318 | 135900 | 36376439600 | 190300 | 190300 | 190300 | 190300 | 55 |
| 274 | 20250318 | 135800 | 36365973100 | 190300 | 190600 | 190600 | 190200 | 81 |
| 275 | 20250318 | 135700 | 36350549500 | 190600 | 190400 | 190600 | 190200 | 454 |
| 276 | 20250318 | 135600 | 36264077100 | 190300 | 190100 | 190300 | 190000 | 164 |
| 277 | 20250318 | 135500 | 36232899900 | 190100 | 190050 | 190200 | 190000 | 328 |
| 278 | 20250318 | 135400 | 36170547150 | 190100 | 190100 | 190100 | 190000 | 181 |
| 279 | 20250318 | 135300 | 36136140050 | 190100 | 190300 | 190400 | 190000 | 3672 |
| 280 | 20250318 | 135200 | 35437957700 | 190300 | 190400 | 190500 | 190300 | 406 |
| 281 | 20250318 | 135100 | 35360675800 | 190400 | 190600 | 190600 | 190400 | 508 |
| 282 | 20250318 | 135000 | 35263939600 | 190500 | 190700 | 190700 | 190500 | 88 |
| 283 | 20250318 | 134900 | 35247165300 | 190700 | 190800 | 190800 | 190700 | 231 |
| 284 | 20250318 | 134800 | 35203111500 | 190700 | 190500 | 190700 | 190500 | 701 |
| 285 | 20250318 | 134700 | 35069548900 | 190500 | 190500 | 190500 | 190300 | 228 |
| 286 | 20250318 | 134600 | 35026144300 | 190500 | 190500 | 190500 | 190400 | 118 |
| 287 | 20250318 | 134500 | 35003672900 | 190400 | 190300 | 190500 | 190250 | 438 |
| 288 | 20250318 | 134400 | 34920292900 | 190350 | 190300 | 190400 | 190300 | 204 |
| 289 | 20250318 | 134300 | 34881466650 | 190300 | 190500 | 190500 | 190200 | 1116 |
| 290 | 20250318 | 134200 | 34669029650 | 190400 | 190600 | 190600 | 190400 | 406 |
| 291 | 20250318 | 134100 | 34591682950 | 190600 | 190600 | 190600 | 190500 | 209 |
| 292 | 20250318 | 134000 | 34551848550 | 190600 | 190500 | 190700 | 190400 | 384 |
| 293 | 20250318 | 133900 | 34478696950 | 190500 | 190500 | 190700 | 190400 | 179 |
| 294 | 20250318 | 133800 | 34444609150 | 190500 | 190300 | 190600 | 190300 | 254 |
| 295 | 20250318 | 133700 | 34396238350 | 190300 | 190700 | 190700 | 190200 | 4362 |
| 296 | 20250318 | 133600 | 33565715650 | 190700 | 190700 | 190800 | 190600 | 547 |
| 297 | 20250318 | 133500 | 33461409750 | 190700 | 190900 | 191000 | 190600 | 1003 |
| 298 | 20250318 | 133400 | 33270117050 | 190800 | 190900 | 191000 | 190800 | 272 |
| 299 | 20250318 | 133300 | 33218209450 | 190900 | 190900 | 191000 | 190800 | 217 |
| 300 | 20250318 | 133200 | 33176799750 | 190900 | 191000 | 191100 | 190800 | 64 |
| 301 | 20250318 | 133100 | 33164581850 | 191100 | 191000 | 191100 | 190700 | 231 |
| 302 | 20250318 | 133000 | 33120513250 | 190800 | 190700 | 191200 | 190700 | 604 |
| 303 | 20250318 | 132900 | 33005207750 | 190700 | 191300 | 191300 | 190600 | 4987 |
| 304 | 20250318 | 132800 | 32053057250 | 191200 | 191300 | 191350 | 191200 | 311 |
| 305 | 20250318 | 132700 | 31993583350 | 191300 | 191500 | 191550 | 191200 | 918 |
| 306 | 20250318 | 132600 | 31817939300 | 191500 | 191700 | 191700 | 191400 | 174 |
| 307 | 20250318 | 132500 | 31784624300 | 191500 | 191500 | 191500 | 191500 | 11 |
| 308 | 20250318 | 132400 | 31782517800 | 191400 | 191400 | 191400 | 191300 | 69 |
| 309 | 20250318 | 132300 | 31769315500 | 191300 | 191300 | 191500 | 191300 | 33 |
| 310 | 20250318 | 132200 | 31762999400 | 191300 | 191500 | 191500 | 191300 | 31 |
| 311 | 20250318 | 132100 | 31757068100 | 191300 | 191500 | 191700 | 191300 | 155 |
| 312 | 20250318 | 132000 | 31727398300 | 191500 | 191500 | 191500 | 191400 | 149 |
| 313 | 20250318 | 131900 | 31698873200 | 191400 | 191500 | 191500 | 191300 | 116 |
| 314 | 20250318 | 131800 | 31676671300 | 191500 | 191200 | 191500 | 191100 | 409 |
| 315 | 20250318 | 131700 | 31598481600 | 191200 | 191900 | 191900 | 191100 | 1985 |
| 316 | 20250318 | 131600 | 31218455900 | 191900 | 191750 | 191900 | 191700 | 59 |
| 317 | 20250318 | 131500 | 31207141100 | 191750 | 191800 | 191800 | 191700 | 22 |
| 318 | 20250318 | 131400 | 31202923150 | 191800 | 191800 | 191800 | 191700 | 64 |
| 319 | 20250318 | 131300 | 31190651950 | 191700 | 191800 | 191900 | 191700 | 122 |
| 320 | 20250318 | 131200 | 31167259750 | 191900 | 192000 | 192000 | 191900 | 91 |
| 321 | 20250318 | 131100 | 31149790150 | 192000 | 191700 | 192100 | 191700 | 716 |
| 322 | 20250318 | 131000 | 31012399250 | 191700 | 191900 | 191900 | 191700 | 132 |
| 323 | 20250318 | 130900 | 30987081050 | 191800 | 191800 | 191900 | 191800 | 38 |
| 324 | 20250318 | 130800 | 30979791950 | 191900 | 191900 | 192000 | 191900 | 126 |
| 325 | 20250318 | 130700 | 30955612250 | 192000 | 192000 | 192000 | 191900 | 11 |
| 326 | 20250318 | 130600 | 30953500350 | 191900 | 192000 | 192000 | 191900 | 56 |
| 327 | 20250318 | 130500 | 30942750350 | 191700 | 191900 | 192000 | 191700 | 101 |
| 328 | 20250318 | 130400 | 30923368550 | 191900 | 191900 | 192000 | 191900 | 26 |
| 329 | 20250318 | 130300 | 30918378650 | 192000 | 192000 | 192000 | 192000 | 7 |
| 330 | 20250318 | 130200 | 30917034650 | 191900 | 191900 | 192000 | 191900 | 49 |
| 331 | 20250318 | 130100 | 30907631000 | 191900 | 191900 | 191900 | 191900 | 79 |
| 332 | 20250318 | 130000 | 30892470900 | 191800 | 191700 | 191800 | 191600 | 555 |
| 333 | 20250318 | 125900 | 30786103600 | 191800 | 191900 | 191900 | 191800 | 366 |
| 334 | 20250318 | 125800 | 30715902300 | 191900 | 191900 | 191950 | 191800 | 139 |
| 335 | 20250318 | 125700 | 30689229950 | 191900 | 191900 | 192000 | 191800 | 280 |
| 336 | 20250318 | 125600 | 30635519850 | 192000 | 191900 | 192000 | 191900 | 149 |
| 337 | 20250318 | 125500 | 30606925450 | 192000 | 192000 | 192000 | 191800 | 50 |
| 338 | 20250318 | 125400 | 30597330850 | 191900 | 192000 | 192000 | 191800 | 417 |
| 339 | 20250318 | 125300 | 30517309250 | 192000 | 192100 | 192100 | 192000 | 132 |
| 340 | 20250318 | 125200 | 30491964950 | 192000 | 192200 | 192200 | 192000 | 1103 |
| 341 | 20250318 | 125100 | 30280093450 | 192300 | 192300 | 192300 | 192200 | 283 |
| 342 | 20250318 | 125000 | 30225686850 | 192300 | 192400 | 192400 | 192200 | 13 |
| 343 | 20250318 | 124900 | 30223186150 | 192200 | 192100 | 192200 | 192100 | 34 |
| 344 | 20250318 | 124800 | 30216653750 | 192100 | 192200 | 192200 | 192100 | 161 |
| 345 | 20250318 | 124700 | 30185718150 | 192200 | 192400 | 192400 | 192000 | 286 |
| 346 | 20250318 | 124600 | 30130776650 | 192400 | 192100 | 192400 | 192100 | 46 |
| 347 | 20250318 | 124500 | 30121938450 | 192100 | 192000 | 192400 | 192000 | 58 |
| 348 | 20250318 | 124400 | 30110797350 | 192400 | 192300 | 192400 | 192100 | 359 |
| 349 | 20250318 | 124300 | 30041822150 | 192300 | 192200 | 192400 | 192200 | 41 |
| 350 | 20250318 | 124200 | 30033940450 | 192500 | 192300 | 192500 | 192200 | 243 |
| 351 | 20250318 | 124100 | 29987230650 | 192500 | 192200 | 192500 | 192200 | 119 |
| 352 | 20250318 | 124000 | 29964348650 | 192200 | 192400 | 192400 | 192200 | 233 |
| 353 | 20250318 | 123900 | 29919564850 | 192400 | 192300 | 192400 | 192200 | 165 |
| 354 | 20250318 | 123800 | 29887845450 | 192300 | 192500 | 192500 | 192200 | 270 |
| 355 | 20250318 | 123700 | 29835930950 | 192500 | 192600 | 192600 | 192400 | 120 |
| 356 | 20250318 | 123600 | 29812840150 | 192600 | 192500 | 192600 | 192400 | 537 |
| 357 | 20250318 | 123500 | 29709514350 | 192700 | 192500 | 192700 | 192500 | 148 |
| 358 | 20250318 | 123400 | 29681004550 | 192600 | 192500 | 192600 | 192500 | 22 |
| 359 | 20250318 | 123300 | 29676768550 | 192500 | 192400 | 192500 | 192300 | 74 |
| 360 | 20250318 | 123200 | 29662532850 | 192300 | 192400 | 192500 | 192300 | 190 |
| 361 | 20250318 | 123100 | 29625976750 | 192400 | 192400 | 192500 | 192400 | 83 |
| 362 | 20250318 | 123000 | 29610006350 | 192500 | 192500 | 192500 | 192400 | 69 |
| 363 | 20250318 | 122900 | 29596729350 | 192400 | 192300 | 192400 | 192200 | 805 |
| 364 | 20250318 | 122800 | 29441921050 | 192400 | 192500 | 192500 | 192300 | 220 |
| 365 | 20250318 | 122700 | 29399608950 | 192500 | 192500 | 192500 | 192400 | 70 |
| 366 | 20250318 | 122600 | 29386140350 | 192500 | 192400 | 192500 | 192400 | 44 |
| 367 | 20250318 | 122500 | 29377672950 | 192500 | 192600 | 192600 | 192500 | 37 |
| 368 | 20250318 | 122400 | 29370550350 | 192600 | 192600 | 192600 | 192500 | 178 |
| 369 | 20250318 | 122300 | 29336272550 | 192500 | 192500 | 192600 | 192400 | 45 |
| 370 | 20250318 | 122200 | 29327611050 | 192500 | 192500 | 192600 | 192400 | 97 |
| 371 | 20250318 | 122100 | 29308940750 | 192500 | 192500 | 192600 | 192400 | 111 |
| 372 | 20250318 | 122000 | 29287576050 | 192500 | 192800 | 192800 | 192500 | 285 |
| 373 | 20250318 | 121900 | 29232684100 | 192800 | 192850 | 192850 | 192800 | 76 |
| 374 | 20250318 | 121800 | 29218031000 | 193000 | 192800 | 193000 | 192800 | 13 |
| 375 | 20250318 | 121700 | 29215524000 | 193000 | 193000 | 193000 | 192800 | 240 |
| 376 | 20250318 | 121600 | 29169230200 | 193000 | 193100 | 193100 | 193000 | 310 |
| 377 | 20250318 | 121500 | 29109369800 | 193100 | 193000 | 193100 | 192900 | 141 |
| 378 | 20250318 | 121400 | 29082153900 | 193000 | 193000 | 193000 | 192900 | 65 |
| 379 | 20250318 | 121300 | 29069610900 | 193000 | 193000 | 193000 | 192900 | 180 |
| 380 | 20250318 | 121200 | 29034873100 | 193000 | 193000 | 193100 | 193000 | 29 |
| 381 | 20250318 | 121100 | 29029275300 | 193100 | 193050 | 193100 | 193000 | 146 |
| 382 | 20250318 | 121000 | 29001089550 | 193050 | 192800 | 193050 | 192800 | 314 |
| 383 | 20250318 | 120900 | 28940491600 | 192900 | 192900 | 192900 | 192800 | 219 |
| 384 | 20250318 | 120800 | 28898248500 | 192900 | 193100 | 193100 | 192900 | 275 |
| 385 | 20250318 | 120700 | 28845177500 | 193100 | 193100 | 193100 | 193100 | 30 |
| 386 | 20250318 | 120600 | 28839384500 | 193100 | 193100 | 193100 | 193000 | 38 |
| 387 | 20250318 | 120500 | 28832048800 | 193100 | 193000 | 193100 | 193000 | 113 |
| 388 | 20250318 | 120400 | 28810238600 | 193000 | 193000 | 193100 | 193000 | 11 |
| 389 | 20250318 | 120300 | 28808115000 | 193100 | 193100 | 193100 | 193100 | 21 |
| 390 | 20250318 | 120200 | 28804059900 | 193100 | 192900 | 193100 | 192900 | 421 |
| 391 | 20250318 | 120100 | 28722796700 | 192800 | 192500 | 192900 | 192500 | 519 |
| 392 | 20250318 | 120000 | 28622747300 | 192400 | 192800 | 192800 | 192400 | 93 |
| 393 | 20250318 | 115900 | 28604832900 | 192800 | 192800 | 192850 | 192600 | 74 |
| 394 | 20250318 | 115800 | 28590572000 | 192400 | 192900 | 192900 | 192400 | 171 |
| 395 | 20250318 | 115700 | 28557648600 | 192900 | 192700 | 192900 | 192700 | 36 |
| 396 | 20250318 | 115600 | 28550708100 | 192900 | 192700 | 192900 | 192700 | 11 |
| 397 | 20250318 | 115500 | 28548586700 | 192700 | 192900 | 192900 | 192700 | 71 |
| 398 | 20250318 | 115400 | 28534904200 | 192900 | 192700 | 192900 | 192700 | 20 |
| 399 | 20250318 | 115300 | 28531047000 | 192700 | 192800 | 192900 | 192700 | 72 |
| 400 | 20250318 | 115200 | 28517163800 | 192800 | 193000 | 193000 | 192800 | 92 |
| 401 | 20250318 | 115100 | 28499417000 | 193000 | 193000 | 193100 | 193000 | 172 |
| 402 | 20250318 | 115000 | 28466220900 | 193000 | 192900 | 193100 | 192900 | 193 |
| 403 | 20250318 | 114900 | 28428977300 | 192800 | 193100 | 193100 | 192800 | 205 |
| 404 | 20250318 | 114800 | 28389421400 | 193100 | 193200 | 193300 | 192900 | 286 |
| 405 | 20250318 | 114700 | 28334219100 | 193200 | 193400 | 193500 | 193200 | 469 |
| 406 | 20250318 | 114600 | 28243563700 | 193400 | 193400 | 193500 | 193300 | 281 |
| 407 | 20250318 | 114500 | 28189217300 | 193500 | 193300 | 193500 | 193200 | 228 |
| 408 | 20250318 | 114400 | 28145126500 | 193300 | 193300 | 193400 | 193000 | 358 |
| 409 | 20250318 | 114300 | 28075917600 | 193300 | 193450 | 193500 | 193300 | 111 |
| 410 | 20250318 | 114200 | 28054454800 | 193500 | 193300 | 193500 | 193300 | 98 |
| 411 | 20250318 | 114100 | 28035497500 | 193300 | 193600 | 193700 | 193300 | 309 |
| 412 | 20250318 | 114000 | 27975715800 | 193700 | 193300 | 193800 | 193300 | 3098 |
| 413 | 20250318 | 113900 | 27376215000 | 193400 | 193300 | 193400 | 193200 | 615 |
| 414 | 20250318 | 113800 | 27257337300 | 193300 | 193000 | 193300 | 192900 | 514 |
| 415 | 20250318 | 113700 | 27158114500 | 193000 | 192900 | 193400 | 192900 | 2151 |
| 416 | 20250318 | 113600 | 26742609400 | 192900 | 193000 | 193000 | 192600 | 2006 |
| 417 | 20250318 | 113500 | 26356114000 | 193000 | 193100 | 193500 | 193000 | 1545 |
| 418 | 20250318 | 113400 | 26057457900 | 193100 | 192800 | 193100 | 192700 | 652 |
| 419 | 20250318 | 113300 | 25931676400 | 192800 | 192700 | 192800 | 192700 | 77 |
| 420 | 20250318 | 113200 | 25916835200 | 193000 | 193100 | 193100 | 192600 | 173 |
| 421 | 20250318 | 113100 | 25883438750 | 193200 | 192700 | 193500 | 192300 | 2679 |
| 422 | 20250318 | 113000 | 25366061250 | 192800 | 192700 | 192900 | 192400 | 680 |
| 423 | 20250318 | 112900 | 25235006350 | 192700 | 192800 | 192800 | 192500 | 457 |
| 424 | 20250318 | 112800 | 25146947950 | 192800 | 192850 | 192900 | 192700 | 235 |
| 425 | 20250318 | 112700 | 25101648050 | 192900 | 192500 | 193000 | 192500 | 2903 |
| 426 | 20250318 | 112600 | 24541943550 | 192500 | 192700 | 192700 | 192500 | 361 |
| 427 | 20250318 | 112500 | 24472415650 | 192600 | 192300 | 192700 | 192300 | 3372 |
| 428 | 20250318 | 112400 | 23823267950 | 192300 | 191900 | 192300 | 191900 | 610 |
| 429 | 20250318 | 112300 | 23706071350 | 192000 | 192100 | 192200 | 191900 | 52 |
| 430 | 20250318 | 112200 | 23696085750 | 192100 | 192200 | 192300 | 192100 | 744 |
| 431 | 20250318 | 112100 | 23553087200 | 192200 | 191800 | 192200 | 191800 | 2279 |
| 432 | 20250318 | 112000 | 23115543200 | 191800 | 191700 | 191800 | 191700 | 110 |
| 433 | 20250318 | 111900 | 23094447900 | 191700 | 191800 | 191900 | 191600 | 465 |
| 434 | 20250318 | 111800 | 23005287200 | 191800 | 191400 | 191800 | 191300 | 544 |
| 435 | 20250318 | 111700 | 22901058900 | 191400 | 191400 | 191400 | 191300 | 74 |
| 436 | 20250318 | 111600 | 22886895400 | 191400 | 191400 | 191400 | 191200 | 8 |
| 437 | 20250318 | 111500 | 22885364400 | 191200 | 191200 | 191300 | 191200 | 172 |
| 438 | 20250318 | 111400 | 22852465100 | 191200 | 191200 | 191300 | 191200 | 23 |
| 439 | 20250318 | 111300 | 22848066900 | 191200 | 191400 | 191400 | 191200 | 60 |
| 440 | 20250318 | 111200 | 22836588400 | 191500 | 191400 | 191500 | 191400 | 41 |
| 441 | 20250318 | 111100 | 22828737200 | 191200 | 191100 | 191500 | 191100 | 1354 |
| 442 | 20250318 | 111000 | 22569691000 | 191100 | 191150 | 191300 | 191000 | 457 |
| 443 | 20250318 | 110900 | 22482342950 | 191150 | 191000 | 191200 | 191000 | 362 |
| 444 | 20250318 | 110800 | 22413170650 | 191000 | 191100 | 191100 | 191000 | 62 |
| 445 | 20250318 | 110700 | 22401327450 | 191100 | 191100 | 191100 | 191100 | 9 |
| 446 | 20250318 | 110600 | 22399607550 | 191000 | 191100 | 191200 | 191000 | 247 |
| 447 | 20250318 | 110500 | 22352411250 | 191000 | 190900 | 191000 | 190900 | 123 |
| 448 | 20250318 | 110400 | 22328924550 | 190900 | 191000 | 191000 | 190900 | 331 |
| 449 | 20250318 | 110300 | 22265728150 | 191000 | 191100 | 191100 | 191000 | 95 |
| 450 | 20250318 | 110200 | 22247582750 | 191000 | 191100 | 191200 | 191000 | 73 |
| 451 | 20250318 | 110100 | 22233632850 | 191200 | 191200 | 191200 | 191200 | 7 |
| 452 | 20250318 | 110000 | 22232294450 | 191200 | 191300 | 191300 | 191100 | 56 |
| 453 | 20250318 | 105900 | 22221587250 | 191300 | 191200 | 191300 | 191100 | 275 |
| 454 | 20250318 | 105800 | 22168985750 | 191200 | 191100 | 191200 | 191100 | 53 |
| 455 | 20250318 | 105700 | 22158857350 | 191200 | 191100 | 191200 | 191100 | 47 |
| 456 | 20250318 | 105600 | 22149871050 | 191100 | 191100 | 191100 | 190900 | 122 |
| 457 | 20250318 | 105500 | 22126557050 | 191100 | 191100 | 191200 | 191000 | 333 |
| 458 | 20250318 | 105400 | 22062942150 | 191200 | 191300 | 191300 | 191200 | 63 |
| 459 | 20250318 | 105300 | 22050895050 | 191300 | 191100 | 191300 | 191100 | 167 |
| 460 | 20250318 | 105200 | 22018967650 | 191200 | 191000 | 191200 | 191000 | 58 |
| 461 | 20250318 | 105100 | 22007886850 | 191100 | 191100 | 191100 | 191000 | 61 |
| 462 | 20250318 | 105000 | 21996234750 | 191100 | 191100 | 191100 | 191000 | 18 |
| 463 | 20250318 | 104900 | 21992795250 | 191100 | 191200 | 191200 | 191000 | 159 |
| 464 | 20250318 | 104800 | 21962405350 | 191200 | 191300 | 191300 | 191200 | 22 |
| 465 | 20250318 | 104700 | 21958198350 | 191250 | 191300 | 191300 | 191200 | 13 |
| 466 | 20250318 | 104600 | 21955712100 | 191000 | 191300 | 191300 | 191000 | 143 |
| 467 | 20250318 | 104500 | 21928374500 | 191300 | 191200 | 191300 | 191000 | 220 |
| 468 | 20250318 | 104400 | 21886325250 | 191200 | 191100 | 191200 | 191100 | 29 |
| 469 | 20250318 | 104300 | 21880782400 | 191100 | 190800 | 191100 | 190800 | 440 |
| 470 | 20250318 | 104200 | 21796758600 | 190700 | 190800 | 190900 | 190700 | 9 |
| 471 | 20250318 | 104100 | 21795041200 | 190800 | 190800 | 190800 | 190800 | 35 |
| 472 | 20250318 | 104000 | 21788363200 | 190800 | 190900 | 190900 | 190700 | 893 |
| 473 | 20250318 | 103900 | 21617986100 | 190900 | 190900 | 190900 | 190800 | 30 |
| 474 | 20250318 | 103800 | 21612259800 | 191000 | 191000 | 191100 | 190800 | 60 |
| 475 | 20250318 | 103700 | 21600803000 | 191000 | 190900 | 191400 | 190900 | 566 |
| 476 | 20250318 | 103600 | 21492619900 | 190900 | 191000 | 191000 | 190800 | 134 |
| 477 | 20250318 | 103500 | 21467041600 | 191000 | 191000 | 191000 | 190900 | 105 |
| 478 | 20250318 | 103400 | 21446988100 | 190800 | 191000 | 191000 | 190800 | 257 |
| 479 | 20250318 | 103300 | 21397919600 | 190800 | 191000 | 191000 | 190800 | 65 |
| 480 | 20250318 | 103200 | 21385509950 | 191000 | 191000 | 191000 | 191000 | 44 |
| 481 | 20250318 | 103100 | 21377105950 | 191000 | 190900 | 191000 | 190900 | 402 |
| 482 | 20250318 | 103000 | 21300349250 | 190900 | 190800 | 191000 | 190800 | 131 |
| 483 | 20250318 | 102900 | 21275345250 | 190800 | 190600 | 190800 | 190400 | 417 |
| 484 | 20250318 | 102800 | 21195816850 | 190600 | 190500 | 190600 | 190400 | 123 |
| 485 | 20250318 | 102700 | 21172386550 | 190400 | 190400 | 190450 | 190350 | 89 |
| 486 | 20250318 | 102600 | 21155440750 | 190400 | 190300 | 190400 | 190200 | 109 |
| 487 | 20250318 | 102500 | 21134701750 | 190200 | 190250 | 190400 | 190200 | 430 |
| 488 | 20250318 | 102400 | 21052880350 | 190250 | 190500 | 190500 | 190200 | 545 |
| 489 | 20250318 | 102300 | 20949151850 | 190600 | 190500 | 190600 | 190500 | 41 |
| 490 | 20250318 | 102200 | 20941339850 | 190500 | 190400 | 190500 | 190400 | 115 |
| 491 | 20250318 | 102100 | 20919439350 | 190500 | 190500 | 190600 | 190400 | 181 |
| 492 | 20250318 | 102000 | 20884961250 | 190500 | 190500 | 190600 | 190400 | 107 |
| 493 | 20250318 | 101900 | 20864580650 | 190600 | 190500 | 190600 | 190400 | 124 |
| 494 | 20250318 | 101800 | 20840959650 | 190400 | 190500 | 190500 | 190250 | 348 |
| 495 | 20250318 | 101700 | 20774719150 | 190500 | 190700 | 190700 | 190500 | 132 |
| 496 | 20250318 | 101600 | 20749565150 | 190500 | 190400 | 190600 | 190400 | 79 |
| 497 | 20250318 | 101500 | 20734515550 | 190400 | 190400 | 190600 | 190400 | 502 |
| 498 | 20250318 | 101400 | 20638877050 | 190400 | 190200 | 190400 | 190200 | 246 |
| 499 | 20250318 | 101300 | 20592063750 | 190300 | 190400 | 190400 | 190200 | 740 |
| 500 | 20250318 | 101200 | 20451273000 | 190300 | 190200 | 190300 | 190200 | 369 |
| 501 | 20250318 | 101100 | 20381070750 | 190200 | 190200 | 190200 | 190100 | 208 |
| 502 | 20250318 | 101000 | 20341514200 | 190200 | 190200 | 190250 | 189900 | 3508 |
| 503 | 20250318 | 100900 | 19674951500 | 190200 | 190200 | 190400 | 190200 | 1507 |
| 504 | 20250318 | 100800 | 19388263550 | 190400 | 190200 | 190400 | 190000 | 1450 |
| 505 | 20250318 | 100700 | 19112580600 | 190200 | 190500 | 190500 | 190100 | 2533 |
| 506 | 20250318 | 100600 | 18630756650 | 190500 | 190900 | 190900 | 190400 | 4161 |
| 507 | 20250318 | 100500 | 17837608150 | 190900 | 191200 | 191200 | 190800 | 641 |
| 508 | 20250318 | 100400 | 17715250550 | 190900 | 191400 | 191400 | 190900 | 41 |
| 509 | 20250318 | 100300 | 17707418150 | 191400 | 190800 | 191400 | 190800 | 319 |
| 510 | 20250318 | 100200 | 17646520850 | 190900 | 191000 | 191200 | 190800 | 515 |
| 511 | 20250318 | 100100 | 17548172550 | 191000 | 191200 | 191300 | 191000 | 931 |
| 512 | 20250318 | 100000 | 17370193350 | 191200 | 191700 | 191700 | 191200 | 1526 |
| 513 | 20250318 | 095900 | 17078000350 | 191700 | 191800 | 191800 | 191700 | 200 |
| 514 | 20250318 | 095800 | 17039653750 | 191800 | 191700 | 192200 | 191700 | 64 |
| 515 | 20250318 | 095700 | 17027372050 | 192200 | 191800 | 192200 | 191700 | 327 |
| 516 | 20250318 | 095600 | 16964600450 | 191800 | 192000 | 192300 | 191800 | 244 |
| 517 | 20250318 | 095500 | 16917744450 | 192300 | 192100 | 192400 | 192000 | 713 |
| 518 | 20250318 | 095400 | 16780778150 | 192300 | 192100 | 192400 | 191900 | 841 |
| 519 | 20250318 | 095300 | 16619170350 | 192100 | 192200 | 192200 | 192100 | 74 |
| 520 | 20250318 | 095200 | 16604951350 | 192200 | 192500 | 192500 | 192200 | 273 |
| 521 | 20250318 | 095100 | 16552444250 | 192500 | 192300 | 192500 | 192000 | 430 |
| 522 | 20250318 | 095000 | 16469773650 | 192400 | 192500 | 192500 | 192300 | 311 |
| 523 | 20250318 | 094900 | 16409922550 | 192500 | 192800 | 192800 | 192300 | 280 |
| 524 | 20250318 | 094800 | 16356019250 | 192700 | 192400 | 192800 | 192300 | 1541 |
| 525 | 20250318 | 094700 | 16059241350 | 192400 | 192300 | 192600 | 192300 | 1334 |
| 526 | 20250318 | 094600 | 15802614050 | 191800 | 192200 | 192300 | 191700 | 302 |
| 527 | 20250318 | 094500 | 15744604450 | 192400 | 192500 | 192500 | 191800 | 382 |
| 528 | 20250318 | 094400 | 15671186000 | 192300 | 192800 | 192800 | 192300 | 856 |
| 529 | 20250318 | 094300 | 15506248300 | 192800 | 192600 | 192900 | 191900 | 1288 |
| 530 | 20250318 | 094200 | 15258297100 | 192600 | 192100 | 193000 | 192100 | 1825 |
| 531 | 20250318 | 094100 | 14906664100 | 192800 | 191100 | 192800 | 191000 | 2037 |
| 532 | 20250318 | 094000 | 14515254800 | 191000 | 191000 | 191000 | 190700 | 764 |
| 533 | 20250318 | 093900 | 14369510900 | 191000 | 191000 | 191100 | 190900 | 185 |
| 534 | 20250318 | 093800 | 14334178700 | 191000 | 190700 | 191100 | 190600 | 1003 |
| 535 | 20250318 | 093700 | 14142753200 | 190700 | 190700 | 190700 | 190500 | 1576 |
| 536 | 20250318 | 093600 | 13842456650 | 190700 | 191000 | 191000 | 190600 | 2952 |
| 537 | 20250318 | 093500 | 13279365350 | 191000 | 190900 | 191100 | 190800 | 732 |
| 538 | 20250318 | 093400 | 13139591750 | 190800 | 191000 | 191100 | 190800 | 462 |
| 539 | 20250318 | 093300 | 13051375150 | 191000 | 190900 | 191000 | 190900 | 713 |
| 540 | 20250318 | 093200 | 12915247050 | 190900 | 191400 | 191400 | 190900 | 1690 |
| 541 | 20250318 | 093100 | 12592371950 | 191400 | 191300 | 191400 | 191200 | 581 |
| 542 | 20250318 | 093000 | 12481225950 | 191200 | 191100 | 191300 | 191000 | 183 |
| 543 | 20250318 | 092900 | 12446250050 | 191100 | 191400 | 191600 | 191100 | 640 |
| 544 | 20250318 | 092800 | 12323782450 | 191300 | 191200 | 191400 | 191200 | 75 |
| 545 | 20250318 | 092700 | 12309436950 | 191200 | 191100 | 191400 | 190800 | 715 |
| 546 | 20250318 | 092600 | 12172891150 | 191100 | 191200 | 191200 | 191000 | 247 |
| 547 | 20250318 | 092500 | 12125697250 | 191200 | 190800 | 191200 | 190800 | 120 |
| 548 | 20250318 | 092400 | 12102760450 | 191300 | 191200 | 191300 | 190700 | 3789 |
| 549 | 20250318 | 092300 | 11379372350 | 191200 | 191200 | 191300 | 191000 | 491 |
| 550 | 20250318 | 092200 | 11285524700 | 191150 | 190700 | 191200 | 190700 | 286 |
| 551 | 20250318 | 092100 | 11230925050 | 190700 | 191000 | 191400 | 190700 | 1864 |
| 552 | 20250318 | 092000 | 10875005100 | 190900 | 191700 | 192000 | 190900 | 5172 |
| 553 | 20250318 | 091900 | 9886013900 | 191700 | 191500 | 192100 | 191500 | 851 |
| 554 | 20250318 | 091800 | 9722817100 | 191500 | 191300 | 191800 | 191100 | 1325 |
| 555 | 20250318 | 091700 | 9469264800 | 191300 | 192600 | 192600 | 191200 | 3975 |
| 556 | 20250318 | 091600 | 8706658500 | 192700 | 193400 | 193400 | 192300 | 2243 |
| 557 | 20250318 | 091500 | 8274292400 | 193500 | 194000 | 194100 | 193500 | 652 |
| 558 | 20250318 | 091400 | 8147910800 | 194100 | 193000 | 194200 | 193000 | 1545 |
| 559 | 20250318 | 091300 | 7848731700 | 193000 | 193000 | 194500 | 192950 | 6550 |
| 560 | 20250318 | 091200 | 6578480400 | 193000 | 192900 | 193300 | 192700 | 952 |
| 561 | 20250318 | 091100 | 6394716900 | 193100 | 193300 | 193800 | 192900 | 2111 |
| 562 | 20250318 | 091000 | 5986204600 | 193500 | 193000 | 193600 | 192800 | 2484 |
| 563 | 20250318 | 090900 | 5505742450 | 193100 | 193200 | 193400 | 192800 | 2139 |
| 564 | 20250318 | 090800 | 5092690450 | 193100 | 192700 | 193100 | 192300 | 1028 |
| 565 | 20250318 | 090700 | 4894502650 | 192600 | 192100 | 192900 | 191800 | 3041 |
| 566 | 20250318 | 090600 | 4310526050 | 192100 | 193000 | 193200 | 191700 | 3242 |
| 567 | 20250318 | 090500 | 3687589600 | 193000 | 192700 | 193400 | 192700 | 3821 |
| 568 | 20250318 | 090400 | 2949525800 | 192600 | 192400 | 193400 | 192000 | 3496 |
| 569 | 20250318 | 090300 | 2275685100 | 192600 | 192800 | 192800 | 191700 | 1461 |
| 570 | 20250318 | 090200 | 1994820400 | 192700 | 192000 | 192800 | 191300 | 4146 |
| 571 | 20250318 | 090100 | 1198831300 | 191900 | 190900 | 192300 | 190800 | 2281 |
| 572 | 20250318 | 090000 | 761476000 | 191000 | 190800 | 191700 | 190000 | 3861 |