34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 3 | 20250407 | 183100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 4 | 20250407 | 183000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 5 | 20250407 | 182900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 6 | 20250407 | 182800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 7 | 20250407 | 182700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 8 | 20250407 | 182600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 9 | 20250407 | 182500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 10 | 20250407 | 182400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 11 | 20250407 | 182300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 12 | 20250407 | 182200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 13 | 20250407 | 182100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 14 | 20250407 | 182000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 15 | 20250407 | 181900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 16 | 20250407 | 181800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 17 | 20250407 | 181700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 18 | 20250407 | 181600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 19 | 20250407 | 181500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 20 | 20250407 | 181400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 21 | 20250407 | 181300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 22 | 20250407 | 181200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 23 | 20250407 | 181100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 24 | 20250407 | 181000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 25 | 20250407 | 180900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 26 | 20250407 | 180800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 27 | 20250407 | 180700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 28 | 20250407 | 180600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 29 | 20250407 | 180500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 30 | 20250407 | 180400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 31 | 20250407 | 180300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 32 | 20250407 | 180200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 33 | 20250407 | 180100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 34 | 20250407 | 180000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 35 | 20250407 | 175900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 36 | 20250407 | 175800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 37 | 20250407 | 175700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 38 | 20250407 | 175600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 39 | 20250407 | 175500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 40 | 20250407 | 175400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 41 | 20250407 | 175300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 42 | 20250407 | 175200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 43 | 20250407 | 175100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 44 | 20250407 | 175000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 45 | 20250407 | 174900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 46 | 20250407 | 174800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 47 | 20250407 | 174700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 48 | 20250407 | 174600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 49 | 20250407 | 174500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 50 | 20250407 | 174400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 51 | 20250407 | 174300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 52 | 20250407 | 174200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 53 | 20250407 | 174100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 54 | 20250407 | 174000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 55 | 20250407 | 173900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 56 | 20250407 | 173800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 57 | 20250407 | 173700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 58 | 20250407 | 173600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 59 | 20250407 | 173500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 60 | 20250407 | 173400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 61 | 20250407 | 173300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 62 | 20250407 | 173200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 63 | 20250407 | 173100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 64 | 20250407 | 173000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 65 | 20250407 | 172900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 66 | 20250407 | 172800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 67 | 20250407 | 172700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 68 | 20250407 | 172600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 69 | 20250407 | 172500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 70 | 20250407 | 172400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 71 | 20250407 | 172300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 72 | 20250407 | 172200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 73 | 20250407 | 172100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 74 | 20250407 | 172000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 75 | 20250407 | 171900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 76 | 20250407 | 171800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 77 | 20250407 | 171700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 78 | 20250407 | 171600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 79 | 20250407 | 171500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 80 | 20250407 | 171400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 81 | 20250407 | 171300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 82 | 20250407 | 171200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 83 | 20250407 | 171100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 84 | 20250407 | 171000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 85 | 20250407 | 170900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 86 | 20250407 | 170800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 87 | 20250407 | 170700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 88 | 20250407 | 170600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 89 | 20250407 | 170500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 90 | 20250407 | 170400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 91 | 20250407 | 170300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 92 | 20250407 | 170200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 93 | 20250407 | 170100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 94 | 20250407 | 170000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 95 | 20250407 | 165900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 96 | 20250407 | 165800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 97 | 20250407 | 165700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 98 | 20250407 | 165600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 99 | 20250407 | 165500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 100 | 20250407 | 165400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 101 | 20250407 | 165300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 102 | 20250407 | 165200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 103 | 20250407 | 165100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 104 | 20250407 | 165000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 105 | 20250407 | 164900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 106 | 20250407 | 164800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 107 | 20250407 | 164700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 108 | 20250407 | 164600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 109 | 20250407 | 164500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 110 | 20250407 | 164400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 111 | 20250407 | 164300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 112 | 20250407 | 164200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 113 | 20250407 | 164100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 114 | 20250407 | 164000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 115 | 20250407 | 163900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 116 | 20250407 | 163800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 117 | 20250407 | 163700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 118 | 20250407 | 163600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 119 | 20250407 | 163500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 120 | 20250407 | 163400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 121 | 20250407 | 163300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 122 | 20250407 | 163200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 123 | 20250407 | 163100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 124 | 20250407 | 163000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 125 | 20250407 | 162900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 126 | 20250407 | 162800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 127 | 20250407 | 162700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 128 | 20250407 | 162600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 129 | 20250407 | 162500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 130 | 20250407 | 162400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 131 | 20250407 | 162300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 132 | 20250407 | 162200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 133 | 20250407 | 162100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 134 | 20250407 | 162000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 135 | 20250407 | 161900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 136 | 20250407 | 161800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 137 | 20250407 | 161700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 138 | 20250407 | 161600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 139 | 20250407 | 161500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 140 | 20250407 | 161400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 141 | 20250407 | 161300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 142 | 20250407 | 161200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 143 | 20250407 | 161100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 144 | 20250407 | 161000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 145 | 20250407 | 160900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 146 | 20250407 | 160800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 147 | 20250407 | 160700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 148 | 20250407 | 160600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 149 | 20250407 | 160500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 150 | 20250407 | 160400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 151 | 20250407 | 160300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 152 | 20250407 | 160200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 153 | 20250407 | 160100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 154 | 20250407 | 160000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 155 | 20250407 | 155900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 156 | 20250407 | 155800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 157 | 20250407 | 155700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 158 | 20250407 | 155600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 159 | 20250407 | 155500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 160 | 20250407 | 155400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 161 | 20250407 | 155300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 162 | 20250407 | 155200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 163 | 20250407 | 155100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 164 | 20250407 | 155000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 165 | 20250407 | 154900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 166 | 20250407 | 154800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 167 | 20250407 | 154700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 168 | 20250407 | 154600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 169 | 20250407 | 154500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 170 | 20250407 | 154400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 171 | 20250407 | 154300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 172 | 20250407 | 154200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 173 | 20250407 | 154100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 174 | 20250407 | 154000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 175 | 20250407 | 153900 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 176 | 20250407 | 153800 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 177 | 20250407 | 153700 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 178 | 20250407 | 153600 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 179 | 20250407 | 153500 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 180 | 20250407 | 153400 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 181 | 20250407 | 153300 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 182 | 20250407 | 153200 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 183 | 20250407 | 153100 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 0 |
| 184 | 20250407 | 153000 | 68084234250 | 180100 | 180100 | 180100 | 180100 | 25333 |
| 185 | 20250407 | 152900 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 186 | 20250407 | 152800 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 187 | 20250407 | 152700 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 188 | 20250407 | 152600 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 189 | 20250407 | 152500 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 190 | 20250407 | 152400 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 191 | 20250407 | 152300 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 192 | 20250407 | 152200 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 193 | 20250407 | 152100 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 194 | 20250407 | 152000 | 63521760950 | 180100 | 180100 | 180100 | 180100 | 0 |
| 195 | 20250407 | 151900 | 63521760950 | 180100 | 180100 | 180100 | 180000 | 291 |
| 196 | 20250407 | 151800 | 63469372150 | 180000 | 179800 | 180200 | 179800 | 1873 |
| 197 | 20250407 | 151700 | 63132383700 | 179900 | 180100 | 180100 | 179800 | 7123 |
| 198 | 20250407 | 151600 | 61850390200 | 180000 | 180100 | 180100 | 180000 | 2059 |
| 199 | 20250407 | 151500 | 61479674450 | 180100 | 180100 | 180100 | 180000 | 1672 |
| 200 | 20250407 | 151400 | 61178670950 | 180100 | 180200 | 180200 | 180000 | 2814 |
| 201 | 20250407 | 151300 | 60671999450 | 180200 | 180100 | 180200 | 180100 | 1102 |
| 202 | 20250407 | 151200 | 60473520950 | 180200 | 180150 | 180200 | 180000 | 2074 |
| 203 | 20250407 | 151100 | 60099980400 | 180150 | 180200 | 180300 | 180100 | 1026 |
| 204 | 20250407 | 151000 | 59915088850 | 180100 | 180100 | 180200 | 180100 | 1142 |
| 205 | 20250407 | 150900 | 59709394750 | 180100 | 180200 | 180200 | 180100 | 1707 |
| 206 | 20250407 | 150800 | 59401904300 | 180200 | 180300 | 180400 | 180100 | 1311 |
| 207 | 20250407 | 150700 | 59165621700 | 180300 | 180400 | 180400 | 180200 | 1762 |
| 208 | 20250407 | 150600 | 58848003600 | 180300 | 180600 | 180600 | 180300 | 3312 |
| 209 | 20250407 | 150500 | 58250369900 | 180600 | 180600 | 180700 | 180500 | 854 |
| 210 | 20250407 | 150400 | 58096147700 | 180500 | 180700 | 180700 | 180500 | 1177 |
| 211 | 20250407 | 150300 | 57883605900 | 180800 | 180550 | 180900 | 180550 | 2510 |
| 212 | 20250407 | 150200 | 57430085600 | 180600 | 180600 | 180600 | 180500 | 998 |
| 213 | 20250407 | 150100 | 57249862100 | 180600 | 180550 | 180700 | 180500 | 950 |
| 214 | 20250407 | 150000 | 57078323850 | 180550 | 180500 | 180700 | 180500 | 869 |
| 215 | 20250407 | 145900 | 56921393650 | 180600 | 180500 | 180600 | 180500 | 564 |
| 216 | 20250407 | 145800 | 56819567150 | 180500 | 180700 | 180700 | 180500 | 710 |
| 217 | 20250407 | 145700 | 56691343800 | 180700 | 180600 | 180700 | 180500 | 718 |
| 218 | 20250407 | 145600 | 56561706600 | 180600 | 180500 | 180700 | 180500 | 664 |
| 219 | 20250407 | 145500 | 56441810500 | 180600 | 180600 | 180700 | 180600 | 1033 |
| 220 | 20250407 | 145400 | 56255236300 | 180700 | 180600 | 180700 | 180600 | 450 |
| 221 | 20250407 | 145300 | 56173945400 | 180600 | 180600 | 180700 | 180600 | 528 |
| 222 | 20250407 | 145200 | 56078563000 | 180700 | 180700 | 180700 | 180600 | 442 |
| 223 | 20250407 | 145100 | 55998727000 | 180600 | 180800 | 180900 | 180600 | 1856 |
| 224 | 20250407 | 145000 | 55663346400 | 180800 | 181000 | 181000 | 180800 | 573 |
| 225 | 20250407 | 144900 | 55559724800 | 180900 | 180800 | 181000 | 180800 | 1196 |
| 226 | 20250407 | 144800 | 55343457300 | 180800 | 180900 | 180900 | 180800 | 1103 |
| 227 | 20250407 | 144700 | 55144015100 | 180800 | 181100 | 181200 | 180800 | 829 |
| 228 | 20250407 | 144600 | 54993971600 | 181100 | 180900 | 181200 | 180900 | 671 |
| 229 | 20250407 | 144500 | 54872477700 | 181000 | 181000 | 181000 | 180900 | 397 |
| 230 | 20250407 | 144400 | 54800649600 | 181000 | 180900 | 181000 | 180900 | 481 |
| 231 | 20250407 | 144300 | 54713619000 | 180900 | 180900 | 181000 | 180900 | 373 |
| 232 | 20250407 | 144200 | 54646134250 | 181000 | 180900 | 181000 | 180900 | 469 |
| 233 | 20250407 | 144100 | 54561278350 | 180900 | 181000 | 181000 | 180900 | 705 |
| 234 | 20250407 | 144000 | 54433719950 | 181000 | 181000 | 181000 | 180900 | 305 |
| 235 | 20250407 | 143900 | 54378529250 | 181000 | 181000 | 181100 | 180900 | 575 |
| 236 | 20250407 | 143800 | 54274472150 | 181000 | 181000 | 181200 | 180900 | 545 |
| 237 | 20250407 | 143700 | 54175837650 | 181000 | 181100 | 181200 | 180900 | 2251 |
| 238 | 20250407 | 143600 | 53768529350 | 181200 | 181100 | 181200 | 181100 | 505 |
| 239 | 20250407 | 143500 | 53677057550 | 181100 | 181200 | 181300 | 181000 | 1053 |
| 240 | 20250407 | 143400 | 53486360450 | 181100 | 181000 | 181300 | 181000 | 317 |
| 241 | 20250407 | 143300 | 53428947300 | 181100 | 181200 | 181300 | 181100 | 357 |
| 242 | 20250407 | 143200 | 53364262400 | 181200 | 181200 | 181400 | 181000 | 674 |
| 243 | 20250407 | 143100 | 53242169900 | 181300 | 181100 | 181300 | 181100 | 379 |
| 244 | 20250407 | 143000 | 53173489500 | 181100 | 181200 | 181400 | 181100 | 546 |
| 245 | 20250407 | 142900 | 53074554700 | 181100 | 181100 | 181300 | 181100 | 414 |
| 246 | 20250407 | 142800 | 52999555650 | 181200 | 181600 | 181600 | 181100 | 1258 |
| 247 | 20250407 | 142700 | 52771417550 | 181600 | 181800 | 181800 | 181600 | 516 |
| 248 | 20250407 | 142600 | 52677665050 | 181800 | 181400 | 181900 | 181400 | 1508 |
| 249 | 20250407 | 142500 | 52403590850 | 181600 | 181400 | 181700 | 181300 | 1622 |
| 250 | 20250407 | 142400 | 52109343800 | 181300 | 181600 | 181700 | 181300 | 644 |
| 251 | 20250407 | 142300 | 51992452300 | 181600 | 181500 | 181700 | 181500 | 828 |
| 252 | 20250407 | 142200 | 51842089400 | 181500 | 181500 | 181700 | 181400 | 336 |
| 253 | 20250407 | 142100 | 51781097600 | 181500 | 181700 | 181800 | 181500 | 608 |
| 254 | 20250407 | 142000 | 51670659400 | 181700 | 181500 | 181700 | 181400 | 640 |
| 255 | 20250407 | 141900 | 51554458300 | 181600 | 181100 | 181600 | 181100 | 1436 |
| 256 | 20250407 | 141800 | 51294157300 | 181100 | 181000 | 181200 | 180900 | 1105 |
| 257 | 20250407 | 141700 | 51094149100 | 181100 | 181200 | 181200 | 181000 | 240 |
| 258 | 20250407 | 141600 | 51050686700 | 181000 | 181000 | 181200 | 181000 | 507 |
| 259 | 20250407 | 141500 | 50958877300 | 181100 | 181000 | 181200 | 180900 | 307 |
| 260 | 20250407 | 141400 | 50903294900 | 180900 | 180900 | 181000 | 180800 | 201 |
| 261 | 20250407 | 141300 | 50866928100 | 180900 | 181100 | 181100 | 180800 | 1683 |
| 262 | 20250407 | 141200 | 50562340500 | 181200 | 181200 | 181300 | 181100 | 477 |
| 263 | 20250407 | 141100 | 50475920500 | 181200 | 181100 | 181200 | 181000 | 248 |
| 264 | 20250407 | 141000 | 50430998900 | 181100 | 181200 | 181200 | 181000 | 1033 |
| 265 | 20250407 | 140900 | 50243983300 | 181100 | 181100 | 181200 | 181100 | 213 |
| 266 | 20250407 | 140800 | 50205396800 | 181200 | 181200 | 181300 | 181100 | 457 |
| 267 | 20250407 | 140700 | 50122598200 | 181100 | 181200 | 181200 | 180900 | 818 |
| 268 | 20250407 | 140600 | 49974529400 | 181100 | 181100 | 181200 | 180900 | 389 |
| 269 | 20250407 | 140500 | 49904119500 | 181000 | 181000 | 181100 | 181000 | 248 |
| 270 | 20250407 | 140400 | 49859215700 | 181100 | 180900 | 181200 | 180900 | 341 |
| 271 | 20250407 | 140300 | 49797475900 | 180900 | 181000 | 181000 | 180900 | 198 |
| 272 | 20250407 | 140200 | 49761650200 | 181000 | 181100 | 181200 | 180900 | 471 |
| 273 | 20250407 | 140100 | 49676396000 | 181200 | 181000 | 181200 | 180800 | 1620 |
| 274 | 20250407 | 140000 | 49383212200 | 181000 | 180900 | 181100 | 180800 | 2176 |
| 275 | 20250407 | 135900 | 48989476600 | 180900 | 180900 | 180900 | 180800 | 1141 |
| 276 | 20250407 | 135800 | 48783165700 | 180800 | 180800 | 180900 | 180800 | 393 |
| 277 | 20250407 | 135700 | 48712075700 | 180900 | 180900 | 181000 | 180800 | 571 |
| 278 | 20250407 | 135600 | 48608782400 | 181000 | 180900 | 181000 | 180900 | 84 |
| 279 | 20250407 | 135500 | 48593584100 | 180900 | 180900 | 180900 | 180700 | 1039 |
| 280 | 20250407 | 135400 | 48405730000 | 180900 | 181100 | 181200 | 180800 | 1612 |
| 281 | 20250407 | 135300 | 48114012400 | 181100 | 181100 | 181200 | 181000 | 131 |
| 282 | 20250407 | 135200 | 48090285300 | 181100 | 181400 | 181400 | 181000 | 1334 |
| 283 | 20250407 | 135100 | 47848703450 | 181400 | 181200 | 181400 | 181100 | 416 |
| 284 | 20250407 | 135000 | 47773306950 | 181100 | 181100 | 181300 | 181100 | 571 |
| 285 | 20250407 | 134900 | 47669837850 | 181200 | 181200 | 181300 | 181100 | 271 |
| 286 | 20250407 | 134800 | 47620732350 | 181200 | 181200 | 181300 | 181200 | 397 |
| 287 | 20250407 | 134700 | 47548775350 | 181200 | 181200 | 181300 | 181100 | 152 |
| 288 | 20250407 | 134600 | 47521232150 | 181100 | 181100 | 181200 | 181000 | 255 |
| 289 | 20250407 | 134500 | 47475053850 | 181100 | 180900 | 181100 | 180900 | 416 |
| 290 | 20250407 | 134400 | 47399745850 | 180900 | 180900 | 181100 | 180800 | 289 |
| 291 | 20250407 | 134300 | 47347458450 | 181000 | 181000 | 181100 | 180800 | 1617 |
| 292 | 20250407 | 134200 | 47054893650 | 181100 | 181200 | 181200 | 181100 | 799 |
| 293 | 20250407 | 134100 | 46910191450 | 181100 | 181200 | 181200 | 181100 | 285 |
| 294 | 20250407 | 134000 | 46858562950 | 181200 | 181200 | 181200 | 181100 | 540 |
| 295 | 20250407 | 133900 | 46760739150 | 181200 | 181000 | 181300 | 181000 | 409 |
| 296 | 20250407 | 133800 | 46686636650 | 181000 | 181100 | 181100 | 180900 | 2045 |
| 297 | 20250407 | 133700 | 46316486250 | 181100 | 181400 | 181400 | 181000 | 1081 |
| 298 | 20250407 | 133600 | 46120678350 | 181400 | 181300 | 181500 | 181100 | 1431 |
| 299 | 20250407 | 133500 | 45861292750 | 181500 | 181500 | 181700 | 181300 | 839 |
| 300 | 20250407 | 133400 | 45709032050 | 181500 | 181500 | 181600 | 181400 | 344 |
| 301 | 20250407 | 133300 | 45646603250 | 181500 | 181700 | 181700 | 181400 | 520 |
| 302 | 20250407 | 133200 | 45552219650 | 181700 | 181300 | 181700 | 181300 | 410 |
| 303 | 20250407 | 133100 | 45477786250 | 181400 | 181500 | 181600 | 181300 | 627 |
| 304 | 20250407 | 133000 | 45364028950 | 181500 | 181700 | 181700 | 181500 | 1406 |
| 305 | 20250407 | 132900 | 45108754550 | 181700 | 181800 | 181900 | 181600 | 355 |
| 306 | 20250407 | 132800 | 45044244550 | 181800 | 181800 | 181900 | 181700 | 365 |
| 307 | 20250407 | 132700 | 44977879550 | 181800 | 181700 | 181800 | 181600 | 244 |
| 308 | 20250407 | 132600 | 44933542050 | 181800 | 181900 | 181900 | 181700 | 1103 |
| 309 | 20250407 | 132500 | 44733070250 | 181900 | 181900 | 181900 | 181800 | 535 |
| 310 | 20250407 | 132400 | 44635796450 | 181900 | 182000 | 182000 | 181800 | 896 |
| 311 | 20250407 | 132300 | 44472839050 | 182000 | 182100 | 182200 | 182000 | 233 |
| 312 | 20250407 | 132200 | 44430418750 | 182100 | 182000 | 182200 | 181900 | 244 |
| 313 | 20250407 | 132100 | 44386008950 | 182000 | 181900 | 182100 | 181900 | 353 |
| 314 | 20250407 | 132000 | 44321766950 | 182000 | 182100 | 182200 | 181900 | 296 |
| 315 | 20250407 | 131900 | 44267892650 | 182100 | 182200 | 182200 | 181900 | 871 |
| 316 | 20250407 | 131800 | 44109339350 | 182200 | 182200 | 182500 | 182200 | 264 |
| 317 | 20250407 | 131700 | 44061226650 | 182200 | 182300 | 182400 | 182200 | 285 |
| 318 | 20250407 | 131600 | 44009280450 | 182300 | 182500 | 182600 | 182200 | 1002 |
| 319 | 20250407 | 131500 | 43826455650 | 182500 | 182600 | 182900 | 182500 | 337 |
| 320 | 20250407 | 131400 | 43764919150 | 182600 | 182500 | 182700 | 182500 | 209 |
| 321 | 20250407 | 131300 | 43726750050 | 182500 | 182600 | 182700 | 182500 | 345 |
| 322 | 20250407 | 131200 | 43663747900 | 182600 | 182600 | 182700 | 182500 | 137 |
| 323 | 20250407 | 131100 | 43638733700 | 182700 | 182600 | 182800 | 182500 | 255 |
| 324 | 20250407 | 131000 | 43592153800 | 182600 | 182500 | 182900 | 182500 | 268 |
| 325 | 20250407 | 130900 | 43543199200 | 182500 | 182700 | 183000 | 182500 | 614 |
| 326 | 20250407 | 130800 | 43431014900 | 182800 | 183000 | 183000 | 182700 | 216 |
| 327 | 20250407 | 130700 | 43391520800 | 183000 | 182900 | 183000 | 182900 | 256 |
| 328 | 20250407 | 130600 | 43344690100 | 182900 | 183000 | 183100 | 182800 | 423 |
| 329 | 20250407 | 130500 | 43267295500 | 183100 | 183000 | 183200 | 182900 | 307 |
| 330 | 20250407 | 130400 | 43211100500 | 183000 | 183000 | 183200 | 182900 | 375 |
| 331 | 20250407 | 130300 | 43142443700 | 183000 | 183000 | 183000 | 182900 | 164 |
| 332 | 20250407 | 130200 | 43112433400 | 183000 | 182900 | 183000 | 182800 | 327 |
| 333 | 20250407 | 130100 | 43052634100 | 182800 | 182600 | 182800 | 182600 | 308 |
| 334 | 20250407 | 130000 | 42996356800 | 182700 | 182700 | 182900 | 182600 | 244 |
| 335 | 20250407 | 125900 | 42951774100 | 182700 | 182700 | 182900 | 182600 | 207 |
| 336 | 20250407 | 125800 | 42913955000 | 182700 | 182800 | 182900 | 182600 | 182 |
| 337 | 20250407 | 125700 | 42880695500 | 182800 | 182600 | 182900 | 182600 | 180 |
| 338 | 20250407 | 125600 | 42847795300 | 182700 | 182600 | 182700 | 182600 | 101 |
| 339 | 20250407 | 125500 | 42829343500 | 182600 | 182800 | 182800 | 182600 | 267 |
| 340 | 20250407 | 125400 | 42780559000 | 182800 | 182600 | 182800 | 182500 | 174 |
| 341 | 20250407 | 125300 | 42748780200 | 182600 | 182500 | 182700 | 182400 | 584 |
| 342 | 20250407 | 125200 | 42642187000 | 182500 | 182400 | 182500 | 182300 | 179 |
| 343 | 20250407 | 125100 | 42609525500 | 182400 | 182300 | 182600 | 182200 | 732 |
| 344 | 20250407 | 125000 | 42476042800 | 182300 | 182300 | 182300 | 182100 | 182 |
| 345 | 20250407 | 124900 | 42442877800 | 182300 | 182300 | 182300 | 182200 | 178 |
| 346 | 20250407 | 124800 | 42410435000 | 182300 | 182200 | 182300 | 182200 | 140 |
| 347 | 20250407 | 124700 | 42384918400 | 182200 | 182200 | 182400 | 182100 | 138 |
| 348 | 20250407 | 124600 | 42359767400 | 182400 | 182300 | 182400 | 182100 | 234 |
| 349 | 20250407 | 124500 | 42317126500 | 182200 | 182400 | 182500 | 182200 | 231 |
| 350 | 20250407 | 124400 | 42275016900 | 182400 | 182600 | 182700 | 182400 | 259 |
| 351 | 20250407 | 124300 | 42227738900 | 182600 | 182100 | 182600 | 182000 | 1030 |
| 352 | 20250407 | 124200 | 42039992600 | 182100 | 182200 | 182200 | 182000 | 286 |
| 353 | 20250407 | 124100 | 41987913600 | 182100 | 181900 | 182200 | 181900 | 424 |
| 354 | 20250407 | 124000 | 41910728300 | 182000 | 181900 | 182000 | 181800 | 289 |
| 355 | 20250407 | 123900 | 41858154000 | 181800 | 181800 | 181900 | 181700 | 165 |
| 356 | 20250407 | 123800 | 41828149800 | 181800 | 181900 | 182000 | 181700 | 773 |
| 357 | 20250407 | 123700 | 41687605800 | 181900 | 181800 | 182000 | 181800 | 255 |
| 358 | 20250407 | 123600 | 41641227800 | 181900 | 182000 | 182000 | 181700 | 715 |
| 359 | 20250407 | 123500 | 41511190400 | 181900 | 181900 | 182100 | 181900 | 184 |
| 360 | 20250407 | 123400 | 41477711800 | 181900 | 182100 | 182100 | 181800 | 283 |
| 361 | 20250407 | 123300 | 41426230300 | 182100 | 181900 | 182100 | 181800 | 495 |
| 362 | 20250407 | 123200 | 41336194150 | 181900 | 182100 | 182100 | 181800 | 1791 |
| 363 | 20250407 | 123100 | 41010312150 | 182100 | 182400 | 182500 | 182000 | 1051 |
| 364 | 20250407 | 123000 | 40818828550 | 182300 | 182400 | 182400 | 182200 | 476 |
| 365 | 20250407 | 122900 | 40732035950 | 182400 | 182500 | 182600 | 182400 | 407 |
| 366 | 20250407 | 122800 | 40657776350 | 182400 | 182500 | 182500 | 182400 | 252 |
| 367 | 20250407 | 122700 | 40611794550 | 182500 | 182500 | 182500 | 182400 | 97 |
| 368 | 20250407 | 122600 | 40594093550 | 182400 | 182500 | 182800 | 182400 | 209 |
| 369 | 20250407 | 122500 | 40555928750 | 182500 | 182500 | 182500 | 182400 | 133 |
| 370 | 20250407 | 122400 | 40531657350 | 182400 | 182600 | 182600 | 182400 | 347 |
| 371 | 20250407 | 122300 | 40468344650 | 182600 | 182600 | 182800 | 182500 | 213 |
| 372 | 20250407 | 122200 | 40429449950 | 182600 | 182500 | 182700 | 182500 | 138 |
| 373 | 20250407 | 122100 | 40404255550 | 182500 | 182500 | 182600 | 182400 | 234 |
| 374 | 20250407 | 122000 | 40361551050 | 182500 | 182600 | 182600 | 182400 | 220 |
| 375 | 20250407 | 121900 | 40321400550 | 182600 | 182600 | 182700 | 182500 | 687 |
| 376 | 20250407 | 121800 | 40196001950 | 182700 | 182800 | 182900 | 182600 | 227 |
| 377 | 20250407 | 121700 | 40154521250 | 182800 | 182800 | 182900 | 182600 | 233 |
| 378 | 20250407 | 121600 | 40111942350 | 182800 | 182600 | 182800 | 182600 | 229 |
| 379 | 20250407 | 121500 | 40070109050 | 182700 | 182600 | 182800 | 182600 | 155 |
| 380 | 20250407 | 121400 | 40041789550 | 182600 | 182600 | 182700 | 182600 | 271 |
| 381 | 20250407 | 121300 | 39992297350 | 182700 | 182600 | 182700 | 182600 | 146 |
| 382 | 20250407 | 121200 | 39965628450 | 182700 | 182500 | 182700 | 182200 | 617 |
| 383 | 20250407 | 121100 | 39853071000 | 182500 | 182800 | 182800 | 182400 | 1740 |
| 384 | 20250407 | 121000 | 39535363300 | 182800 | 182900 | 182900 | 182700 | 521 |
| 385 | 20250407 | 120900 | 39440114300 | 182800 | 182900 | 182900 | 182800 | 159 |
| 386 | 20250407 | 120800 | 39411044000 | 182800 | 182800 | 182900 | 182700 | 301 |
| 387 | 20250407 | 120700 | 39356016200 | 182800 | 182900 | 182900 | 182700 | 216 |
| 388 | 20250407 | 120600 | 39316533200 | 182700 | 183000 | 183000 | 182700 | 343 |
| 389 | 20250407 | 120500 | 39253822600 | 182900 | 182900 | 183000 | 182800 | 189 |
| 390 | 20250407 | 120400 | 39219260300 | 182800 | 182800 | 182900 | 182700 | 148 |
| 391 | 20250407 | 120300 | 39192205200 | 182800 | 182800 | 182900 | 182700 | 218 |
| 392 | 20250407 | 120200 | 39152364200 | 182800 | 182700 | 182900 | 182700 | 167 |
| 393 | 20250407 | 120100 | 39121840700 | 182800 | 182800 | 183000 | 182700 | 338 |
| 394 | 20250407 | 120000 | 39060064800 | 182800 | 182800 | 182900 | 182700 | 180 |
| 395 | 20250407 | 115900 | 39027162400 | 182700 | 182800 | 182800 | 182600 | 745 |
| 396 | 20250407 | 115800 | 38891041750 | 182800 | 182800 | 182900 | 182700 | 293 |
| 397 | 20250407 | 115700 | 38837492250 | 182900 | 183000 | 183100 | 182900 | 221 |
| 398 | 20250407 | 115600 | 38797049550 | 183100 | 182800 | 183100 | 182800 | 458 |
| 399 | 20250407 | 115500 | 38713266750 | 182900 | 182900 | 182900 | 182700 | 409 |
| 400 | 20250407 | 115400 | 38638500650 | 182800 | 182800 | 183000 | 182700 | 526 |
| 401 | 20250407 | 115300 | 38542352550 | 182900 | 182900 | 183200 | 182700 | 1139 |
| 402 | 20250407 | 115200 | 38334112250 | 183200 | 183100 | 183200 | 182900 | 215 |
| 403 | 20250407 | 115100 | 38294751850 | 183000 | 183100 | 183100 | 182800 | 254 |
| 404 | 20250407 | 115000 | 38248268350 | 183000 | 182700 | 183000 | 182600 | 486 |
| 405 | 20250407 | 114900 | 38159388550 | 182700 | 182700 | 183000 | 182600 | 331 |
| 406 | 20250407 | 114800 | 38098909700 | 182700 | 182600 | 183000 | 182600 | 552 |
| 407 | 20250407 | 114700 | 37998013600 | 182600 | 182400 | 182600 | 182300 | 197 |
| 408 | 20250407 | 114600 | 37962068400 | 182400 | 182400 | 182400 | 182300 | 101 |
| 409 | 20250407 | 114500 | 37943647600 | 182400 | 182500 | 182500 | 182300 | 383 |
| 410 | 20250407 | 114400 | 37873802300 | 182500 | 182400 | 182600 | 182300 | 434 |
| 411 | 20250407 | 114300 | 37794643900 | 182400 | 182400 | 182500 | 182400 | 164 |
| 412 | 20250407 | 114200 | 37764722100 | 182400 | 182500 | 182700 | 182400 | 290 |
| 413 | 20250407 | 114100 | 37711795000 | 182500 | 182600 | 183000 | 182500 | 193 |
| 414 | 20250407 | 114000 | 37676527600 | 182700 | 182300 | 182900 | 182200 | 215 |
| 415 | 20250407 | 113900 | 37637308100 | 182200 | 182200 | 182400 | 182100 | 171 |
| 416 | 20250407 | 113800 | 37606151000 | 182200 | 182500 | 182500 | 182100 | 1087 |
| 417 | 20250407 | 113700 | 37408010200 | 182500 | 182800 | 182800 | 182400 | 1346 |
| 418 | 20250407 | 113600 | 37162317300 | 182700 | 182700 | 182700 | 182600 | 250 |
| 419 | 20250407 | 113500 | 37116644600 | 182600 | 182900 | 183100 | 182600 | 738 |
| 420 | 20250407 | 113400 | 36981767400 | 182900 | 182900 | 183000 | 182700 | 203 |
| 421 | 20250407 | 113300 | 36944650900 | 182900 | 183100 | 183300 | 182900 | 580 |
| 422 | 20250407 | 113200 | 36838450500 | 183100 | 182700 | 183100 | 182700 | 234 |
| 423 | 20250407 | 113100 | 36795639600 | 182700 | 182800 | 183000 | 182700 | 668 |
| 424 | 20250407 | 113000 | 36673481900 | 182800 | 182900 | 183100 | 182700 | 436 |
| 425 | 20250407 | 112900 | 36593758500 | 182900 | 182900 | 183100 | 182800 | 189 |
| 426 | 20250407 | 112800 | 36559180100 | 182900 | 182800 | 183100 | 182600 | 574 |
| 427 | 20250407 | 112700 | 36454300500 | 182700 | 183200 | 183200 | 182700 | 1579 |
| 428 | 20250407 | 112600 | 36165501600 | 183200 | 183400 | 183400 | 183100 | 168 |
| 429 | 20250407 | 112500 | 36134727500 | 183400 | 183300 | 183400 | 183000 | 348 |
| 430 | 20250407 | 112400 | 36070974200 | 183100 | 183400 | 183400 | 183000 | 806 |
| 431 | 20250407 | 112300 | 35923296200 | 183500 | 183800 | 183800 | 183400 | 566 |
| 432 | 20250407 | 112200 | 35819395500 | 183800 | 183800 | 184000 | 183800 | 1317 |
| 433 | 20250407 | 112100 | 35577152500 | 183900 | 183800 | 183900 | 183700 | 440 |
| 434 | 20250407 | 112000 | 35496265000 | 183800 | 183600 | 183800 | 183600 | 272 |
| 435 | 20250407 | 111900 | 35446294000 | 183600 | 183700 | 183700 | 183500 | 353 |
| 436 | 20250407 | 111800 | 35381481200 | 183700 | 183900 | 184000 | 183700 | 640 |
| 437 | 20250407 | 111700 | 35263808800 | 184000 | 183800 | 184000 | 183800 | 338 |
| 438 | 20250407 | 111600 | 35201634300 | 183800 | 183900 | 183900 | 183800 | 86 |
| 439 | 20250407 | 111500 | 35185824400 | 183800 | 183900 | 184000 | 183800 | 115 |
| 440 | 20250407 | 111400 | 35164677900 | 183800 | 183600 | 184000 | 183500 | 472 |
| 441 | 20250407 | 111300 | 35077971300 | 183600 | 183600 | 183600 | 183500 | 210 |
| 442 | 20250407 | 111200 | 35039419600 | 183500 | 183700 | 183700 | 183400 | 1137 |
| 443 | 20250407 | 111100 | 34830831000 | 183700 | 183600 | 183700 | 183600 | 268 |
| 444 | 20250407 | 111000 | 34781620300 | 183600 | 184400 | 184400 | 183600 | 1494 |
| 445 | 20250407 | 110900 | 34506616600 | 184300 | 184500 | 184500 | 184300 | 512 |
| 446 | 20250407 | 110800 | 34412210150 | 184400 | 184200 | 184500 | 184200 | 495 |
| 447 | 20250407 | 110700 | 34320964250 | 184200 | 184200 | 184600 | 184100 | 947 |
| 448 | 20250407 | 110600 | 34146374650 | 184200 | 184200 | 184600 | 184200 | 1065 |
| 449 | 20250407 | 110500 | 33950034350 | 184300 | 184600 | 184600 | 184300 | 329 |
| 450 | 20250407 | 110400 | 33889358750 | 184700 | 184300 | 184800 | 184300 | 1784 |
| 451 | 20250407 | 110300 | 33560083050 | 184300 | 184300 | 184400 | 184000 | 732 |
| 452 | 20250407 | 110200 | 33425195950 | 184300 | 184000 | 184300 | 183900 | 808 |
| 453 | 20250407 | 110100 | 33276469250 | 184000 | 184100 | 184100 | 183800 | 1120 |
| 454 | 20250407 | 110000 | 33070442650 | 184100 | 184100 | 184100 | 184000 | 451 |
| 455 | 20250407 | 105900 | 32987450050 | 184100 | 184100 | 184100 | 183900 | 483 |
| 456 | 20250407 | 105800 | 32898552950 | 184000 | 184200 | 184200 | 184000 | 557 |
| 457 | 20250407 | 105700 | 32796009800 | 184200 | 184100 | 184200 | 183900 | 594 |
| 458 | 20250407 | 105600 | 32686666000 | 184100 | 183900 | 184200 | 183800 | 635 |
| 459 | 20250407 | 105500 | 32569818900 | 183900 | 183900 | 184400 | 183900 | 1670 |
| 460 | 20250407 | 105400 | 32262349800 | 184000 | 183900 | 184000 | 183800 | 496 |
| 461 | 20250407 | 105300 | 32171107850 | 183900 | 183400 | 183900 | 183400 | 917 |
| 462 | 20250407 | 105200 | 32002663350 | 183400 | 182900 | 183500 | 182800 | 684 |
| 463 | 20250407 | 105100 | 31877419050 | 182900 | 182950 | 183000 | 182800 | 240 |
| 464 | 20250407 | 105000 | 31833519800 | 183000 | 183000 | 183100 | 182800 | 590 |
| 465 | 20250407 | 104900 | 31725583400 | 183000 | 183000 | 183300 | 183000 | 937 |
| 466 | 20250407 | 104800 | 31554037750 | 183000 | 182800 | 183200 | 182800 | 221 |
| 467 | 20250407 | 104700 | 31513590600 | 182900 | 183300 | 183300 | 182700 | 741 |
| 468 | 20250407 | 104600 | 31377994200 | 183300 | 183100 | 183300 | 183000 | 178 |
| 469 | 20250407 | 104500 | 31345389500 | 183100 | 183300 | 183300 | 183000 | 740 |
| 470 | 20250407 | 104400 | 31209891800 | 183400 | 183400 | 183500 | 183200 | 240 |
| 471 | 20250407 | 104300 | 31165888300 | 183500 | 183100 | 183600 | 183100 | 640 |
| 472 | 20250407 | 104200 | 31048540400 | 183100 | 183300 | 183500 | 183000 | 556 |
| 473 | 20250407 | 104100 | 30946665100 | 183400 | 183500 | 183600 | 183400 | 472 |
| 474 | 20250407 | 104000 | 30860059500 | 183500 | 183200 | 183600 | 183100 | 712 |
| 475 | 20250407 | 103900 | 30729476200 | 183100 | 183600 | 183800 | 183100 | 2295 |
| 476 | 20250407 | 103800 | 30308598700 | 183700 | 183600 | 183800 | 183500 | 470 |
| 477 | 20250407 | 103700 | 30222287000 | 183500 | 183400 | 183600 | 183400 | 145 |
| 478 | 20250407 | 103600 | 30195680300 | 183400 | 183600 | 183700 | 183400 | 610 |
| 479 | 20250407 | 103500 | 30083727600 | 183600 | 183700 | 183700 | 183400 | 550 |
| 480 | 20250407 | 103400 | 29982807500 | 183600 | 183600 | 183700 | 183500 | 442 |
| 481 | 20250407 | 103300 | 29901635900 | 183600 | 183200 | 183600 | 183100 | 453 |
| 482 | 20250407 | 103200 | 29818567700 | 183200 | 183200 | 183400 | 183000 | 365 |
| 483 | 20250407 | 103100 | 29751712200 | 183200 | 183100 | 183200 | 182800 | 577 |
| 484 | 20250407 | 103000 | 29646104100 | 183100 | 183400 | 183600 | 183100 | 1118 |
| 485 | 20250407 | 102900 | 29441054200 | 183400 | 183100 | 183400 | 183000 | 409 |
| 486 | 20250407 | 102800 | 29366128200 | 183100 | 183400 | 183400 | 182900 | 911 |
| 487 | 20250407 | 102700 | 29199233400 | 183400 | 183600 | 183800 | 183300 | 630 |
| 488 | 20250407 | 102600 | 29083603600 | 183700 | 183900 | 184000 | 183400 | 1556 |
| 489 | 20250407 | 102500 | 28797648700 | 183700 | 183200 | 183900 | 183100 | 2346 |
| 490 | 20250407 | 102400 | 28367006100 | 183200 | 183200 | 183400 | 183000 | 1083 |
| 491 | 20250407 | 102300 | 28168628200 | 183300 | 183100 | 183400 | 183100 | 699 |
| 492 | 20250407 | 102200 | 28040532700 | 183100 | 183400 | 183400 | 182900 | 1037 |
| 493 | 20250407 | 102100 | 27850656500 | 183400 | 183200 | 183900 | 183200 | 2173 |
| 494 | 20250407 | 102000 | 27451814450 | 183200 | 182700 | 183300 | 182500 | 2931 |
| 495 | 20250407 | 101900 | 26915488950 | 182400 | 182000 | 182700 | 182000 | 1874 |
| 496 | 20250407 | 101800 | 26573764450 | 182000 | 182000 | 182100 | 181800 | 344 |
| 497 | 20250407 | 101700 | 26511174550 | 182000 | 181400 | 182100 | 181400 | 793 |
| 498 | 20250407 | 101600 | 26366970200 | 181400 | 181400 | 181600 | 181200 | 780 |
| 499 | 20250407 | 101500 | 26225534800 | 181300 | 181500 | 181600 | 181200 | 765 |
| 500 | 20250407 | 101400 | 26086810300 | 181400 | 181500 | 181700 | 181200 | 371 |
| 501 | 20250407 | 101300 | 26019517400 | 181400 | 181900 | 181900 | 181300 | 1000 |
| 502 | 20250407 | 101200 | 25838022400 | 181900 | 182000 | 182100 | 181800 | 419 |
| 503 | 20250407 | 101100 | 25761786800 | 182000 | 181900 | 182200 | 181800 | 522 |
| 504 | 20250407 | 101000 | 25666776900 | 181900 | 181600 | 182000 | 181200 | 1146 |
| 505 | 20250407 | 100900 | 25458639100 | 181600 | 181600 | 181700 | 181500 | 319 |
| 506 | 20250407 | 100800 | 25400701000 | 181600 | 181900 | 181900 | 181600 | 743 |
| 507 | 20250407 | 100700 | 25265680000 | 181900 | 181900 | 182000 | 181800 | 527 |
| 508 | 20250407 | 100600 | 25169842600 | 182000 | 181900 | 182100 | 181800 | 528 |
| 509 | 20250407 | 100500 | 25073757550 | 181800 | 182100 | 182100 | 181400 | 775 |
| 510 | 20250407 | 100400 | 24932956350 | 182000 | 181800 | 182100 | 181600 | 855 |
| 511 | 20250407 | 100300 | 24777553450 | 181800 | 182100 | 182200 | 181800 | 452 |
| 512 | 20250407 | 100200 | 24695274250 | 182100 | 182200 | 182400 | 182000 | 1094 |
| 513 | 20250407 | 100100 | 24495969350 | 182100 | 182000 | 182200 | 181700 | 705 |
| 514 | 20250407 | 100000 | 24367672350 | 181900 | 181600 | 182100 | 181500 | 1762 |
| 515 | 20250407 | 095900 | 24047491750 | 181600 | 181000 | 181600 | 181000 | 2335 |
| 516 | 20250407 | 095800 | 23624258050 | 181000 | 181200 | 181200 | 180900 | 775 |
| 517 | 20250407 | 095700 | 23484015950 | 181200 | 181100 | 181200 | 181000 | 188 |
| 518 | 20250407 | 095600 | 23449973650 | 181000 | 181200 | 181300 | 180800 | 1059 |
| 519 | 20250407 | 095500 | 23258274250 | 181100 | 181200 | 181300 | 180900 | 905 |
| 520 | 20250407 | 095400 | 23094368950 | 181200 | 181100 | 181200 | 181000 | 584 |
| 521 | 20250407 | 095300 | 22988628750 | 181100 | 181000 | 181200 | 180900 | 556 |
| 522 | 20250407 | 095200 | 22887978450 | 181200 | 181000 | 181200 | 180900 | 701 |
| 523 | 20250407 | 095100 | 22761082350 | 181300 | 180700 | 181300 | 180600 | 399 |
| 524 | 20250407 | 095000 | 22688863150 | 180700 | 180800 | 180800 | 180500 | 2621 |
| 525 | 20250407 | 094900 | 22215529100 | 180800 | 180600 | 180800 | 180600 | 672 |
| 526 | 20250407 | 094800 | 22094111100 | 180700 | 180700 | 180800 | 180600 | 1404 |
| 527 | 20250407 | 094700 | 21840392050 | 180800 | 181000 | 181400 | 180700 | 1924 |
| 528 | 20250407 | 094600 | 21492398750 | 180900 | 181100 | 181200 | 180800 | 2210 |
| 529 | 20250407 | 094500 | 21092561850 | 181000 | 181100 | 181200 | 181000 | 1844 |
| 530 | 20250407 | 094400 | 20758668350 | 181200 | 181400 | 181500 | 181100 | 1722 |
| 531 | 20250407 | 094300 | 20446586200 | 181400 | 182200 | 182200 | 181400 | 1750 |
| 532 | 20250407 | 094200 | 20128560800 | 182200 | 182100 | 182300 | 182000 | 799 |
| 533 | 20250407 | 094100 | 19983009600 | 182100 | 182000 | 182100 | 181900 | 359 |
| 534 | 20250407 | 094000 | 19917675300 | 182000 | 182100 | 182200 | 181900 | 878 |
| 535 | 20250407 | 093900 | 19757836550 | 182200 | 181700 | 182200 | 181500 | 1491 |
| 536 | 20250407 | 093800 | 19486667850 | 181700 | 181700 | 182000 | 181600 | 539 |
| 537 | 20250407 | 093700 | 19388714650 | 181700 | 181700 | 181900 | 181600 | 693 |
| 538 | 20250407 | 093600 | 19262812550 | 181700 | 181900 | 181900 | 181500 | 1027 |
| 539 | 20250407 | 093500 | 19076153050 | 182000 | 181900 | 182000 | 181800 | 1866 |
| 540 | 20250407 | 093400 | 18736673150 | 181900 | 181400 | 181900 | 181400 | 720 |
| 541 | 20250407 | 093300 | 18605779850 | 181400 | 181200 | 181800 | 181200 | 1074 |
| 542 | 20250407 | 093200 | 18410902200 | 181100 | 180900 | 181300 | 180800 | 875 |
| 543 | 20250407 | 093100 | 18252500000 | 180900 | 181100 | 181200 | 180800 | 663 |
| 544 | 20250407 | 093000 | 18132503400 | 181100 | 180900 | 181300 | 180800 | 880 |
| 545 | 20250407 | 092900 | 17973163700 | 180900 | 180650 | 181000 | 180600 | 968 |
| 546 | 20250407 | 092800 | 17798223450 | 180700 | 180700 | 180800 | 180600 | 1050 |
| 547 | 20250407 | 092700 | 17608496000 | 180700 | 181100 | 181100 | 180600 | 3439 |
| 548 | 20250407 | 092600 | 16986564500 | 181000 | 181100 | 181200 | 181000 | 711 |
| 549 | 20250407 | 092500 | 16857807600 | 181100 | 181300 | 181300 | 181000 | 1248 |
| 550 | 20250407 | 092400 | 16631812600 | 181100 | 181100 | 181200 | 181000 | 913 |
| 551 | 20250407 | 092300 | 16466477550 | 181100 | 181100 | 181300 | 180700 | 4537 |
| 552 | 20250407 | 092200 | 15645523250 | 181000 | 181300 | 181300 | 181000 | 3080 |
| 553 | 20250407 | 092100 | 15087595450 | 181200 | 181300 | 181400 | 181100 | 1232 |
| 554 | 20250407 | 092000 | 14864308350 | 181300 | 181300 | 181400 | 181100 | 3953 |
| 555 | 20250407 | 091900 | 14147704050 | 181300 | 181600 | 181900 | 181200 | 5509 |
| 556 | 20250407 | 091800 | 13148078900 | 181600 | 181800 | 182000 | 181500 | 3257 |
| 557 | 20250407 | 091700 | 12556405100 | 181700 | 182200 | 182500 | 181600 | 4841 |
| 558 | 20250407 | 091600 | 11675845500 | 182200 | 182200 | 182300 | 182100 | 1250 |
| 559 | 20250407 | 091500 | 11448133300 | 182000 | 182000 | 182200 | 182000 | 1669 |
| 560 | 20250407 | 091400 | 11144194000 | 181900 | 182000 | 182200 | 181800 | 1805 |
| 561 | 20250407 | 091300 | 10815712800 | 181900 | 181900 | 182000 | 181800 | 1577 |
| 562 | 20250407 | 091200 | 10528864100 | 181800 | 182000 | 182100 | 181500 | 3150 |
| 563 | 20250407 | 091100 | 9955903800 | 182100 | 182600 | 182600 | 181500 | 12462 |
| 564 | 20250407 | 091000 | 7687305700 | 182600 | 182900 | 183200 | 182500 | 4695 |
| 565 | 20250407 | 090900 | 6829242800 | 182800 | 183000 | 183300 | 182800 | 1786 |
| 566 | 20250407 | 090800 | 6502332500 | 182900 | 182800 | 183200 | 182800 | 1547 |
| 567 | 20250407 | 090700 | 6219309000 | 182800 | 182800 | 183300 | 182500 | 2801 |
| 568 | 20250407 | 090600 | 5707134900 | 182900 | 182700 | 183100 | 182500 | 1746 |
| 569 | 20250407 | 090500 | 5387857400 | 182500 | 182500 | 182700 | 182300 | 2917 |
| 570 | 20250407 | 090400 | 4855588650 | 182500 | 182400 | 182600 | 182000 | 3704 |
| 571 | 20250407 | 090300 | 4180843700 | 182200 | 182300 | 182500 | 181800 | 5746 |
| 572 | 20250407 | 090200 | 3134066700 | 182300 | 182600 | 182800 | 182100 | 2879 |
| 573 | 20250407 | 090100 | 2608924850 | 182600 | 182700 | 183300 | 182300 | 2496 |
| 574 | 20250407 | 090000 | 2152584600 | 182800 | 183200 | 183300 | 181800 | 11770 |