34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 3 | 20250407 | 183600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 4 | 20250407 | 183500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 5 | 20250407 | 183400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 6 | 20250407 | 183300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 7 | 20250407 | 183200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 8 | 20250407 | 183100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 9 | 20250407 | 183000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 10 | 20250407 | 182900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 11 | 20250407 | 182800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 12 | 20250407 | 182700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 13 | 20250407 | 182600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 14 | 20250407 | 182500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 15 | 20250407 | 182400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 16 | 20250407 | 182300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 17 | 20250407 | 182200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 18 | 20250407 | 182100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 19 | 20250407 | 182000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 20 | 20250407 | 181900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 21 | 20250407 | 181800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 22 | 20250407 | 181700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 23 | 20250407 | 181600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 24 | 20250407 | 181500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 25 | 20250407 | 181400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 26 | 20250407 | 181300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 27 | 20250407 | 181200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 28 | 20250407 | 181100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 29 | 20250407 | 181000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 30 | 20250407 | 180900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 31 | 20250407 | 180800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 32 | 20250407 | 180700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 33 | 20250407 | 180600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 34 | 20250407 | 180500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 35 | 20250407 | 180400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 36 | 20250407 | 180300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 37 | 20250407 | 180200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 38 | 20250407 | 180100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 39 | 20250407 | 180000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 40 | 20250407 | 175900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 41 | 20250407 | 175800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 42 | 20250407 | 175700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 43 | 20250407 | 175600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 44 | 20250407 | 175500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 45 | 20250407 | 175400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 46 | 20250407 | 175300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 47 | 20250407 | 175200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 48 | 20250407 | 175100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 49 | 20250407 | 175000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 50 | 20250407 | 174900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 51 | 20250407 | 174800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 52 | 20250407 | 174700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 53 | 20250407 | 174600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 54 | 20250407 | 174500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 55 | 20250407 | 174400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 56 | 20250407 | 174300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 57 | 20250407 | 174200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 58 | 20250407 | 174100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 59 | 20250407 | 174000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 60 | 20250407 | 173900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 61 | 20250407 | 173800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 62 | 20250407 | 173700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 63 | 20250407 | 173600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 64 | 20250407 | 173500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 65 | 20250407 | 173400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 66 | 20250407 | 173300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 67 | 20250407 | 173200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 68 | 20250407 | 173100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 69 | 20250407 | 173000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 70 | 20250407 | 172900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 71 | 20250407 | 172800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 72 | 20250407 | 172700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 73 | 20250407 | 172600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 74 | 20250407 | 172500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 75 | 20250407 | 172400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 76 | 20250407 | 172300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 77 | 20250407 | 172200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 78 | 20250407 | 172100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 79 | 20250407 | 172000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 80 | 20250407 | 171900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 81 | 20250407 | 171800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 82 | 20250407 | 171700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 83 | 20250407 | 171600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 84 | 20250407 | 171500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 85 | 20250407 | 171400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 86 | 20250407 | 171300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 87 | 20250407 | 171200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 88 | 20250407 | 171100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 89 | 20250407 | 171000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 90 | 20250407 | 170900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 91 | 20250407 | 170800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 92 | 20250407 | 170700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 93 | 20250407 | 170600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 94 | 20250407 | 170500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 95 | 20250407 | 170400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 96 | 20250407 | 170300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 97 | 20250407 | 170200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 98 | 20250407 | 170100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 99 | 20250407 | 170000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 100 | 20250407 | 165900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 101 | 20250407 | 165800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 102 | 20250407 | 165700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 103 | 20250407 | 165600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 104 | 20250407 | 165500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 105 | 20250407 | 165400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 106 | 20250407 | 165300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 107 | 20250407 | 165200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 108 | 20250407 | 165100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 109 | 20250407 | 165000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 110 | 20250407 | 164900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 111 | 20250407 | 164800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 112 | 20250407 | 164700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 113 | 20250407 | 164600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 114 | 20250407 | 164500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 115 | 20250407 | 164400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 116 | 20250407 | 164300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 117 | 20250407 | 164200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 118 | 20250407 | 164100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 119 | 20250407 | 164000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 120 | 20250407 | 163900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 121 | 20250407 | 163800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 122 | 20250407 | 163700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 123 | 20250407 | 163600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 124 | 20250407 | 163500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 125 | 20250407 | 163400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 126 | 20250407 | 163300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 127 | 20250407 | 163200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 128 | 20250407 | 163100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 129 | 20250407 | 163000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 130 | 20250407 | 162900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 131 | 20250407 | 162800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 132 | 20250407 | 162700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 133 | 20250407 | 162600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 134 | 20250407 | 162500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 135 | 20250407 | 162400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 136 | 20250407 | 162300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 137 | 20250407 | 162200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 138 | 20250407 | 162100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 139 | 20250407 | 162000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 140 | 20250407 | 161900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 141 | 20250407 | 161800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 142 | 20250407 | 161700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 143 | 20250407 | 161600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 144 | 20250407 | 161500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 145 | 20250407 | 161400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 146 | 20250407 | 161300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 147 | 20250407 | 161200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 148 | 20250407 | 161100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 149 | 20250407 | 161000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 150 | 20250407 | 160900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 151 | 20250407 | 160800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 152 | 20250407 | 160700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 153 | 20250407 | 160600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 154 | 20250407 | 160500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 155 | 20250407 | 160400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 156 | 20250407 | 160300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 157 | 20250407 | 160200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 158 | 20250407 | 160100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 159 | 20250407 | 160000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 160 | 20250407 | 155900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 161 | 20250407 | 155800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 162 | 20250407 | 155700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 163 | 20250407 | 155600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 164 | 20250407 | 155500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 165 | 20250407 | 155400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 166 | 20250407 | 155300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 167 | 20250407 | 155200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 168 | 20250407 | 155100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 169 | 20250407 | 155000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 170 | 20250407 | 154900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 171 | 20250407 | 154800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 172 | 20250407 | 154700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 173 | 20250407 | 154600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 174 | 20250407 | 154500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 175 | 20250407 | 154400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 176 | 20250407 | 154300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 177 | 20250407 | 154200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 178 | 20250407 | 154100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 179 | 20250407 | 154000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 180 | 20250407 | 153900 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 181 | 20250407 | 153800 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 182 | 20250407 | 153700 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 183 | 20250407 | 153600 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 184 | 20250407 | 153500 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 185 | 20250407 | 153400 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 186 | 20250407 | 153300 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 187 | 20250407 | 153200 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 188 | 20250407 | 153100 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 0 |
| 189 | 20250407 | 153000 | 57916437900 | 186200 | 186200 | 186200 | 186200 | 16340 |
| 190 | 20250407 | 152900 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 191 | 20250407 | 152800 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 192 | 20250407 | 152700 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 193 | 20250407 | 152600 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 194 | 20250407 | 152500 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 195 | 20250407 | 152400 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 196 | 20250407 | 152300 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 197 | 20250407 | 152200 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 198 | 20250407 | 152100 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 199 | 20250407 | 152000 | 54873929900 | 186000 | 186000 | 186000 | 186000 | 0 |
| 200 | 20250407 | 151900 | 54873929900 | 186000 | 186000 | 186000 | 185800 | 698 |
| 201 | 20250407 | 151800 | 54744181300 | 185900 | 185800 | 186000 | 185700 | 1197 |
| 202 | 20250407 | 151700 | 54521691800 | 185800 | 186000 | 186000 | 185700 | 585 |
| 203 | 20250407 | 151600 | 54412957000 | 186000 | 185900 | 186000 | 185800 | 1017 |
| 204 | 20250407 | 151500 | 54223875350 | 185900 | 186100 | 186100 | 185800 | 1463 |
| 205 | 20250407 | 151400 | 53951814700 | 186100 | 186000 | 186200 | 186000 | 542 |
| 206 | 20250407 | 151300 | 53850966000 | 186100 | 186100 | 186100 | 186000 | 604 |
| 207 | 20250407 | 151200 | 53738577100 | 186100 | 186450 | 186500 | 186000 | 955 |
| 208 | 20250407 | 151100 | 53560782550 | 186450 | 186400 | 186600 | 186300 | 421 |
| 209 | 20250407 | 151000 | 53482291150 | 186300 | 186300 | 186300 | 186100 | 1246 |
| 210 | 20250407 | 150900 | 53250268450 | 186300 | 186500 | 186500 | 186200 | 546 |
| 211 | 20250407 | 150800 | 53148539250 | 186400 | 186500 | 186600 | 186400 | 396 |
| 212 | 20250407 | 150700 | 53074674950 | 186600 | 186500 | 186700 | 186500 | 936 |
| 213 | 20250407 | 150600 | 52900013150 | 186500 | 186900 | 186900 | 186500 | 640 |
| 214 | 20250407 | 150500 | 52780557150 | 186900 | 186600 | 186900 | 186500 | 928 |
| 215 | 20250407 | 150400 | 52607335350 | 186500 | 186900 | 186900 | 186500 | 643 |
| 216 | 20250407 | 150300 | 52487269850 | 186900 | 186900 | 186900 | 186700 | 584 |
| 217 | 20250407 | 150200 | 52378141650 | 186900 | 186900 | 187000 | 186700 | 673 |
| 218 | 20250407 | 150100 | 52252424550 | 186900 | 186800 | 187000 | 186700 | 1057 |
| 219 | 20250407 | 150000 | 52054890450 | 186700 | 186700 | 186900 | 186400 | 446 |
| 220 | 20250407 | 145900 | 51971619550 | 186700 | 186600 | 186700 | 186400 | 657 |
| 221 | 20250407 | 145800 | 51849052450 | 186600 | 186500 | 186700 | 186400 | 789 |
| 222 | 20250407 | 145700 | 51701838050 | 186500 | 186400 | 186500 | 186300 | 446 |
| 223 | 20250407 | 145600 | 51618685850 | 186400 | 186300 | 186700 | 186200 | 376 |
| 224 | 20250407 | 145500 | 51548623650 | 186300 | 186600 | 186700 | 186200 | 573 |
| 225 | 20250407 | 145400 | 51441854550 | 186600 | 186600 | 186700 | 186300 | 729 |
| 226 | 20250407 | 145300 | 51305909750 | 186600 | 186700 | 186700 | 186500 | 321 |
| 227 | 20250407 | 145200 | 51246018450 | 186600 | 186700 | 186900 | 186600 | 356 |
| 228 | 20250407 | 145100 | 51179546550 | 186800 | 186700 | 186900 | 186700 | 265 |
| 229 | 20250407 | 145000 | 51130045250 | 186700 | 186800 | 187100 | 186700 | 488 |
| 230 | 20250407 | 144900 | 51038817550 | 186900 | 186700 | 186900 | 186600 | 849 |
| 231 | 20250407 | 144800 | 50880355850 | 186800 | 186800 | 187000 | 186600 | 1024 |
| 232 | 20250407 | 144700 | 50689120250 | 186800 | 187100 | 187100 | 186700 | 1152 |
| 233 | 20250407 | 144600 | 50473702850 | 187100 | 187400 | 187500 | 187100 | 818 |
| 234 | 20250407 | 144500 | 50320490250 | 187400 | 187300 | 187700 | 187300 | 1287 |
| 235 | 20250407 | 144400 | 50079243950 | 187300 | 187300 | 187500 | 187300 | 436 |
| 236 | 20250407 | 144300 | 49997542250 | 187400 | 187500 | 187500 | 187400 | 433 |
| 237 | 20250407 | 144200 | 49916394350 | 187400 | 187400 | 187600 | 187400 | 534 |
| 238 | 20250407 | 144100 | 49816282950 | 187500 | 187500 | 187600 | 187400 | 517 |
| 239 | 20250407 | 144000 | 49719346800 | 187500 | 187500 | 187600 | 187500 | 277 |
| 240 | 20250407 | 143900 | 49667399400 | 187600 | 187800 | 187800 | 187500 | 567 |
| 241 | 20250407 | 143800 | 49561030400 | 187700 | 187600 | 187800 | 187600 | 449 |
| 242 | 20250407 | 143700 | 49476749200 | 187700 | 187700 | 187900 | 187600 | 836 |
| 243 | 20250407 | 143600 | 49319827800 | 187600 | 187800 | 187800 | 187600 | 290 |
| 244 | 20250407 | 143500 | 49265392900 | 187800 | 187600 | 187900 | 187600 | 718 |
| 245 | 20250407 | 143400 | 49130576600 | 187700 | 187800 | 187800 | 187600 | 399 |
| 246 | 20250407 | 143300 | 49055683800 | 187700 | 187900 | 187900 | 187700 | 338 |
| 247 | 20250407 | 143200 | 48992194100 | 187900 | 187700 | 187900 | 187700 | 381 |
| 248 | 20250407 | 143100 | 48920638550 | 187700 | 187800 | 188000 | 187600 | 688 |
| 249 | 20250407 | 143000 | 48791445150 | 187800 | 187800 | 188100 | 187700 | 462 |
| 250 | 20250407 | 142900 | 48704647350 | 187800 | 187900 | 187900 | 187700 | 336 |
| 251 | 20250407 | 142800 | 48641549250 | 187800 | 188200 | 188300 | 187800 | 568 |
| 252 | 20250407 | 142700 | 48534782750 | 188200 | 188500 | 188600 | 188100 | 404 |
| 253 | 20250407 | 142600 | 48458667050 | 188500 | 188600 | 188600 | 188500 | 268 |
| 254 | 20250407 | 142500 | 48408131850 | 188600 | 188700 | 188700 | 188300 | 465 |
| 255 | 20250407 | 142400 | 48320445550 | 188700 | 188800 | 188800 | 188500 | 414 |
| 256 | 20250407 | 142300 | 48242347950 | 188700 | 188800 | 188900 | 188600 | 371 |
| 257 | 20250407 | 142200 | 48172332950 | 188800 | 188800 | 188900 | 188600 | 213 |
| 258 | 20250407 | 142100 | 48132116150 | 188800 | 189000 | 189000 | 188700 | 322 |
| 259 | 20250407 | 142000 | 48071313450 | 189100 | 189000 | 189400 | 189000 | 704 |
| 260 | 20250407 | 141900 | 47938111050 | 189100 | 188400 | 189100 | 188400 | 1154 |
| 261 | 20250407 | 141800 | 47720341850 | 188400 | 187900 | 188500 | 187700 | 1467 |
| 262 | 20250407 | 141700 | 47444517250 | 187900 | 188300 | 188300 | 187800 | 1163 |
| 263 | 20250407 | 141600 | 47225866750 | 188200 | 188100 | 188400 | 188100 | 355 |
| 264 | 20250407 | 141500 | 47159026650 | 188100 | 188600 | 188700 | 188100 | 1473 |
| 265 | 20250407 | 141400 | 46881653850 | 188700 | 188600 | 188800 | 188200 | 1657 |
| 266 | 20250407 | 141300 | 46569280650 | 188600 | 188900 | 188900 | 188500 | 498 |
| 267 | 20250407 | 141200 | 46475305650 | 189000 | 189000 | 189100 | 188900 | 435 |
| 268 | 20250407 | 141100 | 46393089850 | 188900 | 188400 | 189000 | 188400 | 1194 |
| 269 | 20250407 | 141000 | 46167791350 | 188500 | 188400 | 188500 | 188400 | 288 |
| 270 | 20250407 | 140900 | 46113513950 | 188500 | 188600 | 188700 | 188300 | 391 |
| 271 | 20250407 | 140800 | 46039817950 | 188700 | 188600 | 188700 | 188500 | 875 |
| 272 | 20250407 | 140700 | 45874774650 | 188500 | 188500 | 188600 | 188500 | 331 |
| 273 | 20250407 | 140600 | 45812376750 | 188600 | 187900 | 188600 | 187900 | 986 |
| 274 | 20250407 | 140500 | 45626796950 | 187900 | 188300 | 188300 | 187900 | 283 |
| 275 | 20250407 | 140400 | 45573556050 | 188200 | 187800 | 188400 | 187800 | 1406 |
| 276 | 20250407 | 140300 | 45309096950 | 187800 | 187900 | 188000 | 187800 | 206 |
| 277 | 20250407 | 140200 | 45270388150 | 187900 | 188000 | 188100 | 187900 | 172 |
| 278 | 20250407 | 140100 | 45238049550 | 188100 | 188200 | 188200 | 188000 | 156 |
| 279 | 20250407 | 140000 | 45208708400 | 188300 | 187800 | 188300 | 187700 | 1296 |
| 280 | 20250407 | 135900 | 44965036800 | 187700 | 187600 | 187900 | 187600 | 843 |
| 281 | 20250407 | 135800 | 44806773800 | 187700 | 187800 | 187900 | 187600 | 807 |
| 282 | 20250407 | 135700 | 44655259600 | 187900 | 187900 | 188000 | 187900 | 239 |
| 283 | 20250407 | 135600 | 44610349400 | 187900 | 188000 | 188100 | 187900 | 558 |
| 284 | 20250407 | 135500 | 44505464800 | 188000 | 188100 | 188200 | 188000 | 226 |
| 285 | 20250407 | 135400 | 44462957800 | 188100 | 188100 | 188200 | 188100 | 109 |
| 286 | 20250407 | 135300 | 44442452400 | 188200 | 188200 | 188300 | 188200 | 162 |
| 287 | 20250407 | 135200 | 44411961800 | 188200 | 188400 | 188400 | 188100 | 331 |
| 288 | 20250407 | 135100 | 44349654900 | 188300 | 188300 | 188400 | 188200 | 397 |
| 289 | 20250407 | 135000 | 44274901850 | 188300 | 188300 | 188400 | 188200 | 245 |
| 290 | 20250407 | 134900 | 44228760450 | 188300 | 188300 | 188400 | 188300 | 132 |
| 291 | 20250407 | 134800 | 44203901450 | 188300 | 187900 | 188500 | 187900 | 1566 |
| 292 | 20250407 | 134700 | 43909222750 | 187900 | 187900 | 188000 | 187800 | 205 |
| 293 | 20250407 | 134600 | 43870701950 | 187900 | 188000 | 188100 | 187900 | 171 |
| 294 | 20250407 | 134500 | 43838555550 | 188000 | 187800 | 188100 | 187800 | 2229 |
| 295 | 20250407 | 134400 | 43419567250 | 187900 | 188000 | 188100 | 187800 | 473 |
| 296 | 20250407 | 134300 | 43330660050 | 188000 | 188100 | 188200 | 188000 | 578 |
| 297 | 20250407 | 134200 | 43221980350 | 188100 | 188300 | 188400 | 188100 | 862 |
| 298 | 20250407 | 134100 | 43059741100 | 188300 | 188400 | 188500 | 188300 | 1056 |
| 299 | 20250407 | 134000 | 42860805200 | 188400 | 188500 | 188600 | 188400 | 559 |
| 300 | 20250407 | 133900 | 42755426800 | 188500 | 188500 | 188600 | 188300 | 898 |
| 301 | 20250407 | 133800 | 42586208800 | 188600 | 188700 | 188800 | 188500 | 1359 |
| 302 | 20250407 | 133700 | 42329789700 | 188700 | 188800 | 188900 | 188700 | 657 |
| 303 | 20250407 | 133600 | 42205747850 | 188900 | 189000 | 189000 | 188800 | 446 |
| 304 | 20250407 | 133500 | 42121507500 | 189000 | 189100 | 189200 | 188900 | 408 |
| 305 | 20250407 | 133400 | 42044379100 | 189100 | 189000 | 189200 | 188900 | 413 |
| 306 | 20250407 | 133300 | 41966301100 | 189000 | 189100 | 189300 | 189000 | 594 |
| 307 | 20250407 | 133200 | 41853928000 | 189200 | 189100 | 189200 | 188900 | 1280 |
| 308 | 20250407 | 133100 | 41611935550 | 189200 | 189300 | 189400 | 189100 | 932 |
| 309 | 20250407 | 133000 | 41435548550 | 189400 | 189500 | 189600 | 189300 | 575 |
| 310 | 20250407 | 132900 | 41326630750 | 189500 | 189500 | 189600 | 189400 | 543 |
| 311 | 20250407 | 132800 | 41223730350 | 189500 | 189600 | 189600 | 189500 | 300 |
| 312 | 20250407 | 132700 | 41166877950 | 189600 | 189600 | 189600 | 189500 | 431 |
| 313 | 20250407 | 132600 | 41085161650 | 189600 | 189600 | 189700 | 189600 | 383 |
| 314 | 20250407 | 132500 | 41012543050 | 189600 | 189700 | 189700 | 189600 | 136 |
| 315 | 20250407 | 132400 | 40986750350 | 189600 | 189600 | 189800 | 189600 | 1063 |
| 316 | 20250407 | 132300 | 40785120150 | 189500 | 189500 | 189600 | 189400 | 828 |
| 317 | 20250407 | 132200 | 40628191350 | 189400 | 189500 | 189600 | 189400 | 684 |
| 318 | 20250407 | 132100 | 40498591950 | 189600 | 189600 | 189700 | 189500 | 283 |
| 319 | 20250407 | 132000 | 40444935150 | 189700 | 189600 | 189700 | 189600 | 252 |
| 320 | 20250407 | 131900 | 40397150350 | 189700 | 189600 | 189700 | 189500 | 810 |
| 321 | 20250407 | 131800 | 40243557050 | 189500 | 189700 | 189700 | 189500 | 814 |
| 322 | 20250407 | 131700 | 40089264250 | 189700 | 189800 | 189800 | 189600 | 926 |
| 323 | 20250407 | 131600 | 39913628250 | 189700 | 189800 | 189800 | 189700 | 455 |
| 324 | 20250407 | 131500 | 39827312650 | 189800 | 189800 | 189800 | 189700 | 163 |
| 325 | 20250407 | 131400 | 39796388350 | 189800 | 189800 | 189800 | 189700 | 71 |
| 326 | 20250407 | 131300 | 39782914650 | 189800 | 189900 | 190000 | 189700 | 837 |
| 327 | 20250407 | 131200 | 39624022250 | 189900 | 189900 | 190000 | 189900 | 173 |
| 328 | 20250407 | 131100 | 39591168250 | 189900 | 189900 | 190000 | 189900 | 132 |
| 329 | 20250407 | 131000 | 39566099050 | 189900 | 190000 | 190000 | 189900 | 162 |
| 330 | 20250407 | 130900 | 39535323150 | 190100 | 190100 | 190100 | 190000 | 704 |
| 331 | 20250407 | 130800 | 39401561250 | 190100 | 190200 | 190200 | 190000 | 252 |
| 332 | 20250407 | 130700 | 39353661650 | 190200 | 190100 | 190200 | 190100 | 204 |
| 333 | 20250407 | 130600 | 39314869950 | 190100 | 190200 | 190200 | 190000 | 204 |
| 334 | 20250407 | 130500 | 39276087150 | 190300 | 190200 | 190300 | 190100 | 397 |
| 335 | 20250407 | 130400 | 39200573150 | 190100 | 190300 | 190300 | 190100 | 221 |
| 336 | 20250407 | 130300 | 39158539250 | 190300 | 190300 | 190300 | 190200 | 67 |
| 337 | 20250407 | 130200 | 39145791150 | 190200 | 190300 | 190400 | 190200 | 330 |
| 338 | 20250407 | 130100 | 39082992850 | 190300 | 190000 | 190300 | 189900 | 721 |
| 339 | 20250407 | 130000 | 38945926150 | 190000 | 190000 | 190300 | 189900 | 1707 |
| 340 | 20250407 | 125900 | 38621375450 | 189900 | 190000 | 190000 | 189900 | 75 |
| 341 | 20250407 | 125800 | 38607127450 | 190000 | 190200 | 190200 | 189900 | 1297 |
| 342 | 20250407 | 125700 | 38360622350 | 190100 | 190200 | 190200 | 190100 | 159 |
| 343 | 20250407 | 125600 | 38330394350 | 190100 | 190100 | 190200 | 190100 | 108 |
| 344 | 20250407 | 125500 | 38309862750 | 190100 | 190200 | 190200 | 190100 | 187 |
| 345 | 20250407 | 125400 | 38274308450 | 190300 | 190300 | 190300 | 190000 | 402 |
| 346 | 20250407 | 125300 | 38197847550 | 190300 | 190300 | 190400 | 190300 | 144 |
| 347 | 20250407 | 125200 | 38170437050 | 190300 | 190300 | 190500 | 190100 | 498 |
| 348 | 20250407 | 125100 | 38075638950 | 190100 | 190200 | 190400 | 190100 | 625 |
| 349 | 20250407 | 125000 | 37956727250 | 190300 | 190000 | 190300 | 190000 | 470 |
| 350 | 20250407 | 124900 | 37867357150 | 190000 | 190100 | 190100 | 190000 | 301 |
| 351 | 20250407 | 124800 | 37810145150 | 190100 | 189900 | 190100 | 189900 | 999 |
| 352 | 20250407 | 124700 | 37620319850 | 189900 | 189900 | 190000 | 189800 | 571 |
| 353 | 20250407 | 124600 | 37511867750 | 189800 | 190000 | 190100 | 189800 | 258 |
| 354 | 20250407 | 124500 | 37462848450 | 190000 | 190100 | 190200 | 190000 | 254 |
| 355 | 20250407 | 124400 | 37414580450 | 190100 | 190200 | 190200 | 190100 | 275 |
| 356 | 20250407 | 124300 | 37362285250 | 190200 | 190300 | 190300 | 190200 | 35 |
| 357 | 20250407 | 124200 | 37355626350 | 190200 | 190100 | 190300 | 190000 | 393 |
| 358 | 20250407 | 124100 | 37280873950 | 190100 | 190100 | 190200 | 189900 | 762 |
| 359 | 20250407 | 124000 | 37136029150 | 189900 | 189900 | 190100 | 189700 | 443 |
| 360 | 20250407 | 123900 | 37051861950 | 190000 | 189600 | 190000 | 189600 | 858 |
| 361 | 20250407 | 123800 | 36889036350 | 189700 | 189800 | 189800 | 189600 | 534 |
| 362 | 20250407 | 123700 | 36787706850 | 189900 | 190000 | 190100 | 189800 | 1955 |
| 363 | 20250407 | 123600 | 36416295350 | 190100 | 190100 | 190200 | 190100 | 767 |
| 364 | 20250407 | 123500 | 36270464050 | 190200 | 190500 | 190500 | 190100 | 1110 |
| 365 | 20250407 | 123400 | 36059277250 | 190400 | 190500 | 190600 | 190400 | 486 |
| 366 | 20250407 | 123300 | 35966684150 | 190600 | 190600 | 190600 | 190500 | 328 |
| 367 | 20250407 | 123200 | 35904190250 | 190500 | 190600 | 190700 | 190500 | 982 |
| 368 | 20250407 | 123100 | 35717004250 | 190700 | 190700 | 190800 | 190600 | 506 |
| 369 | 20250407 | 123000 | 35620511750 | 190700 | 190800 | 190800 | 190700 | 1229 |
| 370 | 20250407 | 122900 | 35386082150 | 190800 | 191000 | 191000 | 190800 | 3036 |
| 371 | 20250407 | 122800 | 34806510250 | 190900 | 191000 | 191000 | 190900 | 447 |
| 372 | 20250407 | 122700 | 34721141200 | 191000 | 190900 | 191000 | 190900 | 298 |
| 373 | 20250407 | 122600 | 34664227000 | 190900 | 191100 | 191200 | 190900 | 2390 |
| 374 | 20250407 | 122500 | 34207701100 | 191100 | 191200 | 191200 | 191100 | 145 |
| 375 | 20250407 | 122400 | 34179983800 | 191200 | 191200 | 191300 | 191200 | 389 |
| 376 | 20250407 | 122300 | 34105603600 | 191200 | 191100 | 191400 | 191100 | 824 |
| 377 | 20250407 | 122200 | 33947977100 | 191200 | 191300 | 191300 | 191200 | 441 |
| 378 | 20250407 | 122100 | 33863656800 | 191300 | 191300 | 191300 | 191200 | 222 |
| 379 | 20250407 | 122000 | 33821206400 | 191200 | 191300 | 191400 | 191100 | 1536 |
| 380 | 20250407 | 121900 | 33527452900 | 191300 | 191400 | 191400 | 191300 | 273 |
| 381 | 20250407 | 121800 | 33475207400 | 191400 | 191400 | 191500 | 191300 | 757 |
| 382 | 20250407 | 121700 | 33330317500 | 191400 | 191500 | 191500 | 191400 | 237 |
| 383 | 20250407 | 121600 | 33284934200 | 191400 | 191500 | 191600 | 191400 | 300 |
| 384 | 20250407 | 121500 | 33227484800 | 191600 | 191500 | 191600 | 191500 | 72 |
| 385 | 20250407 | 121400 | 33213694700 | 191500 | 191500 | 191700 | 191400 | 1146 |
| 386 | 20250407 | 121300 | 32994276400 | 191500 | 191500 | 191600 | 191400 | 546 |
| 387 | 20250407 | 121200 | 32889722100 | 191400 | 191400 | 191500 | 191400 | 301 |
| 388 | 20250407 | 121100 | 32832109500 | 191500 | 191700 | 191800 | 191400 | 824 |
| 389 | 20250407 | 121000 | 32674250500 | 191700 | 191900 | 191900 | 191700 | 102 |
| 390 | 20250407 | 120900 | 32654687900 | 191800 | 191900 | 192000 | 191800 | 170 |
| 391 | 20250407 | 120800 | 32622070400 | 192000 | 191900 | 192000 | 191700 | 315 |
| 392 | 20250407 | 120700 | 32561653500 | 191900 | 192000 | 192000 | 191800 | 134 |
| 393 | 20250407 | 120600 | 32535941700 | 191900 | 192000 | 192000 | 191900 | 101 |
| 394 | 20250407 | 120500 | 32516557700 | 191900 | 191900 | 192000 | 191900 | 64 |
| 395 | 20250407 | 120400 | 32504274100 | 192000 | 191900 | 192000 | 191800 | 185 |
| 396 | 20250407 | 120300 | 32468777600 | 191900 | 191700 | 192000 | 191600 | 935 |
| 397 | 20250407 | 120200 | 32289445800 | 191700 | 191700 | 191800 | 191700 | 85 |
| 398 | 20250407 | 120100 | 32273148400 | 191800 | 191800 | 191800 | 191700 | 186 |
| 399 | 20250407 | 120000 | 32237490900 | 191800 | 191800 | 191900 | 191700 | 187 |
| 400 | 20250407 | 115900 | 32201626500 | 191700 | 191800 | 191900 | 191700 | 116 |
| 401 | 20250407 | 115800 | 32179378300 | 191900 | 191800 | 191900 | 191700 | 268 |
| 402 | 20250407 | 115700 | 32127979000 | 191900 | 191900 | 191900 | 191800 | 360 |
| 403 | 20250407 | 115600 | 32058919500 | 191900 | 191800 | 192100 | 191700 | 562 |
| 404 | 20250407 | 115500 | 31951115100 | 191800 | 192100 | 192100 | 191800 | 533 |
| 405 | 20250407 | 115400 | 31848805300 | 192000 | 192200 | 192200 | 192000 | 412 |
| 406 | 20250407 | 115300 | 31769683500 | 192100 | 192300 | 192300 | 192100 | 172 |
| 407 | 20250407 | 115200 | 31736616100 | 192300 | 192300 | 192400 | 192300 | 62 |
| 408 | 20250407 | 115100 | 31724692000 | 192100 | 192700 | 192700 | 192100 | 441 |
| 409 | 20250407 | 115000 | 31639888900 | 192400 | 192800 | 193000 | 192300 | 510 |
| 410 | 20250407 | 114900 | 31541633000 | 192800 | 192400 | 192800 | 192300 | 356 |
| 411 | 20250407 | 114800 | 31473135900 | 192400 | 192500 | 192500 | 192100 | 39 |
| 412 | 20250407 | 114700 | 31465635300 | 192400 | 191700 | 192500 | 191700 | 1937 |
| 413 | 20250407 | 114600 | 31093942400 | 191700 | 191600 | 191700 | 191600 | 93 |
| 414 | 20250407 | 114500 | 31076121100 | 191700 | 191800 | 191800 | 191600 | 327 |
| 415 | 20250407 | 114400 | 31013436000 | 191700 | 191700 | 191800 | 191600 | 328 |
| 416 | 20250407 | 114300 | 30950560500 | 191800 | 191700 | 191800 | 191600 | 583 |
| 417 | 20250407 | 114200 | 30838797800 | 191800 | 191600 | 191800 | 191600 | 881 |
| 418 | 20250407 | 114100 | 30669909800 | 191700 | 191700 | 191700 | 191600 | 28 |
| 419 | 20250407 | 114000 | 30664543100 | 191600 | 191500 | 191700 | 191400 | 700 |
| 420 | 20250407 | 113900 | 30530437750 | 191500 | 191500 | 191600 | 191400 | 493 |
| 421 | 20250407 | 113800 | 30436030350 | 191500 | 191700 | 191700 | 191500 | 794 |
| 422 | 20250407 | 113700 | 30283934150 | 191700 | 191900 | 191900 | 191600 | 448 |
| 423 | 20250407 | 113600 | 30198050450 | 191800 | 191700 | 191900 | 191600 | 355 |
| 424 | 20250407 | 113500 | 30129984450 | 191800 | 192000 | 192000 | 191700 | 263 |
| 425 | 20250407 | 113400 | 30079524650 | 192000 | 192000 | 192000 | 191800 | 281 |
| 426 | 20250407 | 113300 | 30025599250 | 192000 | 192100 | 192200 | 191900 | 412 |
| 427 | 20250407 | 113200 | 29946459550 | 192000 | 191700 | 192100 | 191700 | 1113 |
| 428 | 20250407 | 113100 | 29732866350 | 191700 | 191700 | 191800 | 191600 | 782 |
| 429 | 20250407 | 113000 | 29582963250 | 191700 | 191700 | 191800 | 191600 | 782 |
| 430 | 20250407 | 112900 | 29433069450 | 191800 | 191800 | 191900 | 191700 | 184 |
| 431 | 20250407 | 112800 | 29397777850 | 191800 | 191900 | 191900 | 191700 | 1431 |
| 432 | 20250407 | 112700 | 29123369750 | 191900 | 192100 | 192300 | 191800 | 1006 |
| 433 | 20250407 | 112600 | 28930128050 | 192200 | 192000 | 192200 | 192000 | 260 |
| 434 | 20250407 | 112500 | 28880179450 | 192100 | 192200 | 192200 | 192000 | 724 |
| 435 | 20250407 | 112400 | 28741098150 | 192100 | 192300 | 192300 | 192100 | 653 |
| 436 | 20250407 | 112300 | 28615605550 | 192400 | 192300 | 192400 | 192200 | 696 |
| 437 | 20250407 | 112200 | 28481763750 | 192400 | 192700 | 192700 | 192400 | 195 |
| 438 | 20250407 | 112100 | 28444215850 | 192700 | 192500 | 192700 | 192500 | 272 |
| 439 | 20250407 | 112000 | 28391820750 | 192600 | 192500 | 192700 | 192500 | 491 |
| 440 | 20250407 | 111900 | 28297282600 | 192500 | 192600 | 192600 | 192300 | 441 |
| 441 | 20250407 | 111800 | 28212408100 | 192700 | 192700 | 192700 | 192600 | 361 |
| 442 | 20250407 | 111700 | 28142872600 | 192800 | 192600 | 193000 | 192600 | 409 |
| 443 | 20250407 | 111600 | 28064047000 | 192700 | 192800 | 192900 | 192500 | 1790 |
| 444 | 20250407 | 111500 | 27719139900 | 192800 | 192900 | 193000 | 192800 | 215 |
| 445 | 20250407 | 111400 | 27677670600 | 192900 | 192800 | 193000 | 192800 | 391 |
| 446 | 20250407 | 111300 | 27602227300 | 192900 | 192800 | 192900 | 192800 | 207 |
| 447 | 20250407 | 111200 | 27562305300 | 192800 | 193000 | 193100 | 192800 | 532 |
| 448 | 20250407 | 111100 | 27459648200 | 193100 | 193100 | 193100 | 193000 | 136 |
| 449 | 20250407 | 111000 | 27433394300 | 193000 | 193100 | 193200 | 192800 | 492 |
| 450 | 20250407 | 110900 | 27338417500 | 193200 | 193400 | 193500 | 193000 | 1458 |
| 451 | 20250407 | 110800 | 27056882100 | 193400 | 193300 | 193500 | 193200 | 654 |
| 452 | 20250407 | 110700 | 26930417400 | 193200 | 193600 | 193700 | 193200 | 485 |
| 453 | 20250407 | 110600 | 26836576600 | 193500 | 193600 | 193900 | 193500 | 948 |
| 454 | 20250407 | 110500 | 26652966700 | 193700 | 193700 | 193900 | 193600 | 205 |
| 455 | 20250407 | 110400 | 26613246100 | 193900 | 193700 | 194000 | 193300 | 1172 |
| 456 | 20250407 | 110300 | 26386243500 | 193600 | 193400 | 193800 | 193300 | 398 |
| 457 | 20250407 | 110200 | 26309224700 | 193400 | 193600 | 193600 | 193300 | 423 |
| 458 | 20250407 | 110100 | 26227406900 | 193600 | 193600 | 193700 | 193200 | 724 |
| 459 | 20250407 | 110000 | 26087347600 | 193600 | 193700 | 193700 | 193400 | 322 |
| 460 | 20250407 | 105900 | 26025036000 | 193600 | 193800 | 193800 | 193500 | 387 |
| 461 | 20250407 | 105800 | 25950083200 | 193800 | 193700 | 193900 | 193600 | 397 |
| 462 | 20250407 | 105700 | 25873159800 | 193700 | 193900 | 193900 | 193500 | 271 |
| 463 | 20250407 | 105600 | 25820656200 | 193900 | 193300 | 193900 | 193000 | 530 |
| 464 | 20250407 | 105500 | 25718170800 | 193200 | 192800 | 193300 | 192800 | 837 |
| 465 | 20250407 | 105400 | 25556594800 | 192900 | 192800 | 193000 | 192800 | 385 |
| 466 | 20250407 | 105300 | 25482332700 | 192800 | 192800 | 193000 | 192800 | 773 |
| 467 | 20250407 | 105200 | 25333223700 | 192800 | 192700 | 192900 | 192700 | 414 |
| 468 | 20250407 | 105100 | 25253402300 | 192700 | 192900 | 192900 | 192700 | 260 |
| 469 | 20250407 | 105000 | 25203284500 | 192900 | 192700 | 193100 | 192700 | 724 |
| 470 | 20250407 | 104900 | 25063645800 | 192800 | 192900 | 192900 | 192700 | 305 |
| 471 | 20250407 | 104800 | 25004826300 | 192800 | 192900 | 193100 | 192800 | 435 |
| 472 | 20250407 | 104700 | 24920884900 | 192900 | 193100 | 193200 | 192800 | 1049 |
| 473 | 20250407 | 104600 | 24718476400 | 193100 | 193000 | 193100 | 192900 | 140 |
| 474 | 20250407 | 104500 | 24691450700 | 193000 | 193000 | 193100 | 192900 | 228 |
| 475 | 20250407 | 104400 | 24647446500 | 192900 | 193300 | 193300 | 192900 | 234 |
| 476 | 20250407 | 104300 | 24602269000 | 193300 | 193000 | 193300 | 193000 | 361 |
| 477 | 20250407 | 104200 | 24532558600 | 193000 | 193200 | 193400 | 192900 | 450 |
| 478 | 20250407 | 104100 | 24445658400 | 193300 | 193900 | 193900 | 193100 | 501 |
| 479 | 20250407 | 104000 | 24348710000 | 193900 | 193500 | 194300 | 193500 | 1636 |
| 480 | 20250407 | 103900 | 24031365900 | 193500 | 193900 | 193900 | 193500 | 454 |
| 481 | 20250407 | 103800 | 23943422900 | 193800 | 193900 | 194000 | 193600 | 632 |
| 482 | 20250407 | 103700 | 23820921000 | 194000 | 193700 | 194000 | 193500 | 806 |
| 483 | 20250407 | 103600 | 23664722300 | 193700 | 193400 | 193900 | 193100 | 383 |
| 484 | 20250407 | 103500 | 23590566200 | 193300 | 193900 | 193900 | 193100 | 405 |
| 485 | 20250407 | 103400 | 23512212650 | 193900 | 193600 | 194000 | 193600 | 536 |
| 486 | 20250407 | 103300 | 23408339750 | 193700 | 193600 | 194100 | 193400 | 835 |
| 487 | 20250407 | 103200 | 23246654950 | 193500 | 193700 | 194100 | 193500 | 645 |
| 488 | 20250407 | 103100 | 23121699650 | 193700 | 193600 | 194200 | 193500 | 698 |
| 489 | 20250407 | 103000 | 22986556750 | 193600 | 193600 | 194200 | 193400 | 777 |
| 490 | 20250407 | 102900 | 22835973250 | 193600 | 193800 | 194100 | 193500 | 284 |
| 491 | 20250407 | 102800 | 22780967850 | 194000 | 193900 | 194100 | 193800 | 848 |
| 492 | 20250407 | 102700 | 22616525950 | 193800 | 193800 | 194000 | 193700 | 415 |
| 493 | 20250407 | 102600 | 22536078750 | 193900 | 194100 | 194200 | 193800 | 267 |
| 494 | 20250407 | 102500 | 22484292650 | 194000 | 194000 | 194200 | 193700 | 838 |
| 495 | 20250407 | 102400 | 22321740150 | 193900 | 193700 | 194200 | 193500 | 578 |
| 496 | 20250407 | 102300 | 22209686150 | 193800 | 193400 | 194000 | 193400 | 2345 |
| 497 | 20250407 | 102200 | 21755344550 | 193300 | 193100 | 193300 | 193100 | 701 |
| 498 | 20250407 | 102100 | 21619953750 | 193200 | 193300 | 193300 | 193100 | 268 |
| 499 | 20250407 | 102000 | 21568182850 | 193200 | 192800 | 193300 | 192800 | 357 |
| 500 | 20250407 | 101900 | 21499246650 | 192800 | 193000 | 193200 | 192800 | 463 |
| 501 | 20250407 | 101800 | 21409897750 | 193000 | 193200 | 193300 | 192900 | 405 |
| 502 | 20250407 | 101700 | 21331676050 | 193100 | 192500 | 193200 | 192500 | 431 |
| 503 | 20250407 | 101600 | 21248474150 | 192500 | 192600 | 192600 | 192200 | 1265 |
| 504 | 20250407 | 101500 | 21004998100 | 192600 | 192800 | 193200 | 192600 | 932 |
| 505 | 20250407 | 101400 | 20825351800 | 193000 | 192800 | 193200 | 192700 | 578 |
| 506 | 20250407 | 101300 | 20713832700 | 192900 | 193000 | 193000 | 192400 | 1987 |
| 507 | 20250407 | 101200 | 20330817400 | 193100 | 193300 | 193400 | 193000 | 1059 |
| 508 | 20250407 | 101100 | 20126139600 | 193300 | 193100 | 193400 | 193100 | 662 |
| 509 | 20250407 | 101000 | 19998241500 | 193000 | 192600 | 193100 | 192500 | 330 |
| 510 | 20250407 | 100900 | 19934635600 | 192600 | 193100 | 193100 | 192600 | 190 |
| 511 | 20250407 | 100800 | 19897996900 | 193000 | 192900 | 193000 | 192400 | 1297 |
| 512 | 20250407 | 100700 | 19647983800 | 192800 | 192900 | 193000 | 192800 | 227 |
| 513 | 20250407 | 100600 | 19604200100 | 192900 | 193000 | 193200 | 192700 | 640 |
| 514 | 20250407 | 100500 | 19480690000 | 193000 | 192700 | 193000 | 192200 | 1361 |
| 515 | 20250407 | 100400 | 19218581100 | 192800 | 191900 | 193000 | 191700 | 1003 |
| 516 | 20250407 | 100300 | 19025842700 | 191800 | 192100 | 192100 | 191800 | 896 |
| 517 | 20250407 | 100200 | 18853887100 | 192100 | 192300 | 192400 | 191800 | 694 |
| 518 | 20250407 | 100100 | 18720536200 | 192100 | 191800 | 192100 | 191700 | 704 |
| 519 | 20250407 | 100000 | 18585451300 | 191800 | 191600 | 192300 | 191600 | 2036 |
| 520 | 20250407 | 095900 | 18194779500 | 191600 | 191400 | 191700 | 191400 | 317 |
| 521 | 20250407 | 095800 | 18134055100 | 191700 | 191500 | 191700 | 191000 | 1093 |
| 522 | 20250407 | 095700 | 17924912300 | 191500 | 191000 | 191500 | 191000 | 335 |
| 523 | 20250407 | 095600 | 17860889100 | 191100 | 191600 | 191800 | 191000 | 603 |
| 524 | 20250407 | 095500 | 17745500300 | 191600 | 191700 | 192300 | 191200 | 1020 |
| 525 | 20250407 | 095400 | 17549928600 | 191700 | 191400 | 192000 | 191200 | 1620 |
| 526 | 20250407 | 095300 | 17239612500 | 191600 | 190900 | 191600 | 190900 | 368 |
| 527 | 20250407 | 095200 | 17169252300 | 190900 | 191700 | 191800 | 190900 | 932 |
| 528 | 20250407 | 095100 | 16990870800 | 191600 | 191000 | 191900 | 191000 | 1451 |
| 529 | 20250407 | 095000 | 16713073800 | 190800 | 190900 | 191100 | 190700 | 1027 |
| 530 | 20250407 | 094900 | 16517047950 | 190900 | 191000 | 191400 | 190800 | 1431 |
| 531 | 20250407 | 094800 | 16243661950 | 191000 | 191000 | 191000 | 190600 | 2023 |
| 532 | 20250407 | 094700 | 15857599750 | 191000 | 191100 | 191100 | 190750 | 2073 |
| 533 | 20250407 | 094600 | 15461753000 | 191100 | 191450 | 191600 | 191000 | 3834 |
| 534 | 20250407 | 094500 | 14728295950 | 191500 | 191800 | 191800 | 191400 | 1553 |
| 535 | 20250407 | 094400 | 14430746350 | 191700 | 191800 | 191900 | 191700 | 920 |
| 536 | 20250407 | 094300 | 14254321700 | 192000 | 192900 | 192900 | 191800 | 2632 |
| 537 | 20250407 | 094200 | 13747862500 | 192900 | 193200 | 193200 | 192900 | 121 |
| 538 | 20250407 | 094100 | 13724507000 | 193100 | 193100 | 193200 | 193000 | 475 |
| 539 | 20250407 | 094000 | 13632804400 | 193100 | 193500 | 193600 | 193100 | 428 |
| 540 | 20250407 | 093900 | 13550065150 | 193500 | 193400 | 193500 | 193000 | 301 |
| 541 | 20250407 | 093800 | 13491907050 | 193400 | 193100 | 193500 | 193000 | 496 |
| 542 | 20250407 | 093700 | 13396053950 | 193300 | 193100 | 193700 | 193000 | 544 |
| 543 | 20250407 | 093600 | 13290920550 | 193100 | 193300 | 193300 | 192800 | 998 |
| 544 | 20250407 | 093500 | 13098209250 | 193300 | 193600 | 193800 | 193000 | 302 |
| 545 | 20250407 | 093400 | 13039808250 | 193600 | 193100 | 194000 | 193000 | 2682 |
| 546 | 20250407 | 093300 | 12520874150 | 193000 | 192800 | 193600 | 192800 | 1007 |
| 547 | 20250407 | 093200 | 12326314150 | 192600 | 192500 | 193000 | 192200 | 2137 |
| 548 | 20250407 | 093100 | 11914844500 | 192500 | 192500 | 192500 | 192000 | 2019 |
| 549 | 20250407 | 093000 | 11526770400 | 192500 | 192800 | 192800 | 192500 | 1376 |
| 550 | 20250407 | 092900 | 11261719950 | 192750 | 192700 | 193000 | 192600 | 383 |
| 551 | 20250407 | 092800 | 11187894400 | 192700 | 192700 | 193300 | 192500 | 1229 |
| 552 | 20250407 | 092700 | 10950950150 | 192800 | 192700 | 192900 | 192500 | 854 |
| 553 | 20250407 | 092600 | 10786398600 | 192600 | 193300 | 193300 | 192600 | 798 |
| 554 | 20250407 | 092500 | 10632595100 | 193300 | 192800 | 193400 | 192800 | 1897 |
| 555 | 20250407 | 092400 | 10266589900 | 192700 | 192800 | 192900 | 192500 | 1219 |
| 556 | 20250407 | 092300 | 10031734150 | 192900 | 192700 | 193100 | 192500 | 1103 |
| 557 | 20250407 | 092200 | 9819130450 | 192700 | 193100 | 193400 | 192600 | 1150 |
| 558 | 20250407 | 092100 | 9597169350 | 193400 | 193100 | 193400 | 192600 | 1732 |
| 559 | 20250407 | 092000 | 9262920150 | 193100 | 193600 | 193700 | 193000 | 2574 |
| 560 | 20250407 | 091900 | 8765219700 | 193700 | 193800 | 194200 | 193500 | 1059 |
| 561 | 20250407 | 091800 | 8560050700 | 193900 | 194300 | 194300 | 193800 | 683 |
| 562 | 20250407 | 091700 | 8427561800 | 194200 | 194300 | 194600 | 194000 | 1255 |
| 563 | 20250407 | 091600 | 8183897700 | 194300 | 194100 | 194700 | 194000 | 1268 |
| 564 | 20250407 | 091500 | 7937597700 | 194200 | 194200 | 194300 | 194000 | 1080 |
| 565 | 20250407 | 091400 | 7727830600 | 194100 | 193800 | 194300 | 193800 | 1005 |
| 566 | 20250407 | 091300 | 7532823800 | 194100 | 193500 | 194250 | 193500 | 1176 |
| 567 | 20250407 | 091200 | 7305035750 | 193500 | 193400 | 193600 | 193200 | 816 |
| 568 | 20250407 | 091100 | 7147199950 | 193600 | 193600 | 194200 | 193200 | 1448 |
| 569 | 20250407 | 091000 | 6867078600 | 193800 | 194300 | 194800 | 193500 | 1377 |
| 570 | 20250407 | 090900 | 6599788200 | 194200 | 193000 | 194200 | 193000 | 1526 |
| 571 | 20250407 | 090800 | 6304310600 | 193000 | 193600 | 194100 | 193000 | 2930 |
| 572 | 20250407 | 090700 | 5738138900 | 193900 | 193200 | 194600 | 192900 | 2837 |
| 573 | 20250407 | 090600 | 5189029050 | 193200 | 193400 | 193500 | 193000 | 1590 |
| 574 | 20250407 | 090500 | 4881785050 | 193400 | 193100 | 193600 | 193000 | 1020 |
| 575 | 20250407 | 090400 | 4684648350 | 193100 | 193100 | 193500 | 192700 | 2777 |
| 576 | 20250407 | 090300 | 4148638050 | 193000 | 193700 | 193900 | 193000 | 1749 |
| 577 | 20250407 | 090200 | 3810488050 | 193700 | 193700 | 194500 | 192900 | 2836 |
| 578 | 20250407 | 090100 | 3261987050 | 193700 | 192400 | 194500 | 192400 | 3524 |
| 579 | 20250407 | 090000 | 2580109950 | 192500 | 191100 | 196000 | 191000 | 13432 |