35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 3 | 20250415 | 190000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 4 | 20250415 | 185900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 5 | 20250415 | 185800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 6 | 20250415 | 185700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 7 | 20250415 | 185600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 8 | 20250415 | 185500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 9 | 20250415 | 185400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 10 | 20250415 | 185300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 11 | 20250415 | 185200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 12 | 20250415 | 185100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 13 | 20250415 | 185000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 14 | 20250415 | 184900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 15 | 20250415 | 184800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 16 | 20250415 | 184700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 17 | 20250415 | 184600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 18 | 20250415 | 184500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 19 | 20250415 | 184400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 20 | 20250415 | 184300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 21 | 20250415 | 184200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 22 | 20250415 | 184100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 23 | 20250415 | 184000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 24 | 20250415 | 183900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 25 | 20250415 | 183800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 26 | 20250415 | 183700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 27 | 20250415 | 183600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 28 | 20250415 | 183500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 29 | 20250415 | 183400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 30 | 20250415 | 183300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 31 | 20250415 | 183200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 32 | 20250415 | 183100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 33 | 20250415 | 183000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 34 | 20250415 | 182900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 35 | 20250415 | 182800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 36 | 20250415 | 182700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 37 | 20250415 | 182600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 38 | 20250415 | 182500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 39 | 20250415 | 182400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 40 | 20250415 | 182300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 41 | 20250415 | 182200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 42 | 20250415 | 182100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 43 | 20250415 | 182000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 44 | 20250415 | 181900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 45 | 20250415 | 181800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 46 | 20250415 | 181700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 47 | 20250415 | 181600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 48 | 20250415 | 181500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 49 | 20250415 | 181400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 50 | 20250415 | 181300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 51 | 20250415 | 181200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 52 | 20250415 | 181100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 53 | 20250415 | 181000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 54 | 20250415 | 180900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 55 | 20250415 | 180800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 56 | 20250415 | 180700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 57 | 20250415 | 180600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 58 | 20250415 | 180500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 59 | 20250415 | 180400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 60 | 20250415 | 180300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 61 | 20250415 | 180200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 62 | 20250415 | 180100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 63 | 20250415 | 180000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 64 | 20250415 | 175900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 65 | 20250415 | 175800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 66 | 20250415 | 175700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 67 | 20250415 | 175600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 68 | 20250415 | 175500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 69 | 20250415 | 175400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 70 | 20250415 | 175300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 71 | 20250415 | 175200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 72 | 20250415 | 175100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 73 | 20250415 | 175000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 74 | 20250415 | 174900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 75 | 20250415 | 174800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 76 | 20250415 | 174700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 77 | 20250415 | 174600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 78 | 20250415 | 174500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 79 | 20250415 | 174400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 80 | 20250415 | 174300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 81 | 20250415 | 174200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 82 | 20250415 | 174100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 83 | 20250415 | 174000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 84 | 20250415 | 173900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 85 | 20250415 | 173800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 86 | 20250415 | 173700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 87 | 20250415 | 173600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 88 | 20250415 | 173500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 89 | 20250415 | 173400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 90 | 20250415 | 173300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 91 | 20250415 | 173200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 92 | 20250415 | 173100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 93 | 20250415 | 173000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 94 | 20250415 | 172900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 95 | 20250415 | 172800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 96 | 20250415 | 172700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 97 | 20250415 | 172600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 98 | 20250415 | 172500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 99 | 20250415 | 172400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 100 | 20250415 | 172300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 101 | 20250415 | 172200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 102 | 20250415 | 172100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 103 | 20250415 | 172000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 104 | 20250415 | 171900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 105 | 20250415 | 171800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 106 | 20250415 | 171700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 107 | 20250415 | 171600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 108 | 20250415 | 171500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 109 | 20250415 | 171400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 110 | 20250415 | 171300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 111 | 20250415 | 171200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 112 | 20250415 | 171100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 113 | 20250415 | 171000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 114 | 20250415 | 170900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 115 | 20250415 | 170800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 116 | 20250415 | 170700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 117 | 20250415 | 170600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 118 | 20250415 | 170500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 119 | 20250415 | 170400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 120 | 20250415 | 170300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 121 | 20250415 | 170200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 122 | 20250415 | 170100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 123 | 20250415 | 170000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 124 | 20250415 | 165900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 125 | 20250415 | 165800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 126 | 20250415 | 165700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 127 | 20250415 | 165600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 128 | 20250415 | 165500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 129 | 20250415 | 165400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 130 | 20250415 | 165300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 131 | 20250415 | 165200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 132 | 20250415 | 165100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 133 | 20250415 | 165000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 134 | 20250415 | 164900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 135 | 20250415 | 164800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 136 | 20250415 | 164700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 137 | 20250415 | 164600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 138 | 20250415 | 164500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 139 | 20250415 | 164400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 140 | 20250415 | 164300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 141 | 20250415 | 164200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 142 | 20250415 | 164100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 143 | 20250415 | 164000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 144 | 20250415 | 163900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 145 | 20250415 | 163800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 146 | 20250415 | 163700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 147 | 20250415 | 163600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 148 | 20250415 | 163500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 149 | 20250415 | 163400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 150 | 20250415 | 163300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 151 | 20250415 | 163200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 152 | 20250415 | 163100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 153 | 20250415 | 163000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 154 | 20250415 | 162900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 155 | 20250415 | 162800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 156 | 20250415 | 162700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 157 | 20250415 | 162600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 158 | 20250415 | 162500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 159 | 20250415 | 162400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 160 | 20250415 | 162300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 161 | 20250415 | 162200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 162 | 20250415 | 162100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 163 | 20250415 | 162000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 164 | 20250415 | 161900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 165 | 20250415 | 161800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 166 | 20250415 | 161700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 167 | 20250415 | 161600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 168 | 20250415 | 161500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 169 | 20250415 | 161400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 170 | 20250415 | 161300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 171 | 20250415 | 161200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 172 | 20250415 | 161100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 173 | 20250415 | 161000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 174 | 20250415 | 160900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 175 | 20250415 | 160800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 176 | 20250415 | 160700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 177 | 20250415 | 160600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 178 | 20250415 | 160500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 179 | 20250415 | 160400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 180 | 20250415 | 160300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 181 | 20250415 | 160200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 182 | 20250415 | 160100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 183 | 20250415 | 160000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 184 | 20250415 | 155900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 185 | 20250415 | 155800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 186 | 20250415 | 155700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 187 | 20250415 | 155600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 188 | 20250415 | 155500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 189 | 20250415 | 155400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 190 | 20250415 | 155300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 191 | 20250415 | 155200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 192 | 20250415 | 155100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 193 | 20250415 | 155000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 194 | 20250415 | 154900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 195 | 20250415 | 154800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 196 | 20250415 | 154700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 197 | 20250415 | 154600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 198 | 20250415 | 154500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 199 | 20250415 | 154400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 200 | 20250415 | 154300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 201 | 20250415 | 154200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 202 | 20250415 | 154100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 203 | 20250415 | 154000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 204 | 20250415 | 153900 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 205 | 20250415 | 153800 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 206 | 20250415 | 153700 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 207 | 20250415 | 153600 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 208 | 20250415 | 153500 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 209 | 20250415 | 153400 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 210 | 20250415 | 153300 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 211 | 20250415 | 153200 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 0 |
| 212 | 20250415 | 153100 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 213 | 20250415 | 153000 | 60800797400 | 183900 | 183900 | 183900 | 183900 | 31678 |
| 214 | 20250415 | 152900 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 215 | 20250415 | 152800 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 216 | 20250415 | 152700 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 217 | 20250415 | 152600 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 218 | 20250415 | 152500 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 219 | 20250415 | 152400 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 220 | 20250415 | 152300 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 221 | 20250415 | 152200 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 222 | 20250415 | 152100 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 223 | 20250415 | 152000 | 54975213200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 224 | 20250415 | 151900 | 54975213200 | 184100 | 184200 | 184200 | 184100 | 811 |
| 225 | 20250415 | 151800 | 54825891600 | 184200 | 184100 | 184300 | 184100 | 467 |
| 226 | 20250415 | 151700 | 54739890800 | 184200 | 184000 | 184200 | 183900 | 1588 |
| 227 | 20250415 | 151600 | 54447670450 | 184000 | 183950 | 184000 | 183900 | 230 |
| 228 | 20250415 | 151500 | 54405365600 | 184000 | 184000 | 184000 | 183900 | 481 |
| 229 | 20250415 | 151400 | 54316870750 | 183900 | 184000 | 184000 | 183900 | 535 |
| 230 | 20250415 | 151300 | 54218448400 | 183900 | 184000 | 184000 | 183900 | 501 |
| 231 | 20250415 | 151200 | 54126284550 | 184000 | 183900 | 184000 | 183900 | 550 |
| 232 | 20250415 | 151100 | 54025091050 | 183900 | 183900 | 184000 | 183900 | 359 |
| 233 | 20250415 | 151000 | 53959062150 | 183900 | 183900 | 184000 | 183900 | 112 |
| 234 | 20250415 | 150900 | 53938461900 | 184000 | 184000 | 184100 | 183900 | 1274 |
| 235 | 20250415 | 150800 | 53704012550 | 184100 | 184100 | 184100 | 184000 | 271 |
| 236 | 20250415 | 150700 | 53654136450 | 184100 | 184000 | 184100 | 184000 | 368 |
| 237 | 20250415 | 150600 | 53586419200 | 184100 | 184000 | 184100 | 184000 | 207 |
| 238 | 20250415 | 150500 | 53548316000 | 184100 | 184100 | 184100 | 184000 | 740 |
| 239 | 20250415 | 150400 | 53412153750 | 184000 | 184000 | 184100 | 184000 | 298 |
| 240 | 20250415 | 150300 | 53357305650 | 184100 | 184050 | 184100 | 184000 | 398 |
| 241 | 20250415 | 150200 | 53284039200 | 184100 | 184000 | 184100 | 184000 | 361 |
| 242 | 20250415 | 150100 | 53217595900 | 184000 | 183900 | 184000 | 183900 | 756 |
| 243 | 20250415 | 150000 | 53078500400 | 183900 | 183900 | 184000 | 183900 | 253 |
| 244 | 20250415 | 145900 | 53031965200 | 183900 | 183900 | 184000 | 183900 | 697 |
| 245 | 20250415 | 145800 | 52903724200 | 183900 | 183900 | 184000 | 183900 | 201 |
| 246 | 20250415 | 145700 | 52866756700 | 184000 | 184000 | 184000 | 183900 | 238 |
| 247 | 20250415 | 145600 | 52822985200 | 184000 | 183900 | 184000 | 183800 | 911 |
| 248 | 20250415 | 145500 | 52655454300 | 183900 | 183850 | 183900 | 183800 | 588 |
| 249 | 20250415 | 145400 | 52547337250 | 183850 | 183800 | 183900 | 183800 | 245 |
| 250 | 20250415 | 145300 | 52502288700 | 183900 | 184000 | 184000 | 183800 | 1747 |
| 251 | 20250415 | 145200 | 52180997700 | 184100 | 183900 | 184100 | 183900 | 852 |
| 252 | 20250415 | 145100 | 52024235000 | 183900 | 183900 | 184000 | 183900 | 275 |
| 253 | 20250415 | 145000 | 51973654900 | 183900 | 183900 | 184000 | 183900 | 234 |
| 254 | 20250415 | 144900 | 51930611400 | 183900 | 183900 | 184000 | 183900 | 474 |
| 255 | 20250415 | 144800 | 51843411550 | 183900 | 184000 | 184000 | 183900 | 426 |
| 256 | 20250415 | 144700 | 51765054150 | 183900 | 183900 | 184000 | 183900 | 1020 |
| 257 | 20250415 | 144600 | 51577429050 | 183900 | 183900 | 184000 | 183900 | 493 |
| 258 | 20250415 | 144500 | 51486745550 | 183900 | 183900 | 184000 | 183900 | 596 |
| 259 | 20250415 | 144400 | 51377097250 | 183900 | 183900 | 184000 | 183900 | 337 |
| 260 | 20250415 | 144300 | 51315109650 | 183900 | 184000 | 184000 | 183900 | 830 |
| 261 | 20250415 | 144200 | 51162430850 | 184000 | 184100 | 184100 | 184000 | 1004 |
| 262 | 20250415 | 144100 | 50977635950 | 184000 | 184100 | 184100 | 184000 | 245 |
| 263 | 20250415 | 144000 | 50932550550 | 184000 | 184100 | 184100 | 184000 | 1095 |
| 264 | 20250415 | 143900 | 50731057550 | 184100 | 184000 | 184100 | 184000 | 661 |
| 265 | 20250415 | 143800 | 50609392450 | 184100 | 184100 | 184100 | 184000 | 704 |
| 266 | 20250415 | 143700 | 50479794850 | 184100 | 184100 | 184100 | 184000 | 453 |
| 267 | 20250415 | 143600 | 50396421850 | 184000 | 184000 | 184100 | 184000 | 376 |
| 268 | 20250415 | 143500 | 50327213750 | 184100 | 184000 | 184100 | 184000 | 385 |
| 269 | 20250415 | 143400 | 50256350200 | 184000 | 184000 | 184100 | 184000 | 380 |
| 270 | 20250415 | 143300 | 50186415400 | 184000 | 184100 | 184200 | 184000 | 725 |
| 271 | 20250415 | 143200 | 50052952100 | 184100 | 184000 | 184100 | 184000 | 906 |
| 272 | 20250415 | 143100 | 49886190900 | 184000 | 184200 | 184200 | 184000 | 1721 |
| 273 | 20250415 | 143000 | 49569363800 | 184200 | 184100 | 184200 | 184100 | 336 |
| 274 | 20250415 | 142900 | 49507494800 | 184200 | 184200 | 184300 | 184100 | 460 |
| 275 | 20250415 | 142800 | 49422770350 | 184300 | 184200 | 184300 | 184200 | 670 |
| 276 | 20250415 | 142700 | 49299351450 | 184300 | 184200 | 184300 | 184200 | 242 |
| 277 | 20250415 | 142600 | 49254768650 | 184200 | 184200 | 184300 | 184200 | 702 |
| 278 | 20250415 | 142500 | 49125428350 | 184300 | 184200 | 184300 | 184200 | 338 |
| 279 | 20250415 | 142400 | 49063157850 | 184200 | 184300 | 184300 | 184200 | 532 |
| 280 | 20250415 | 142300 | 48965154450 | 184200 | 184200 | 184300 | 184200 | 939 |
| 281 | 20250415 | 142200 | 48792173250 | 184200 | 184200 | 184300 | 184200 | 205 |
| 282 | 20250415 | 142100 | 48754402250 | 184200 | 184300 | 184300 | 184200 | 764 |
| 283 | 20250415 | 142000 | 48613664850 | 184300 | 184200 | 184300 | 184200 | 418 |
| 284 | 20250415 | 141900 | 48536642450 | 184300 | 184200 | 184300 | 184200 | 174 |
| 285 | 20250415 | 141800 | 48504580150 | 184300 | 184300 | 184300 | 184200 | 243 |
| 286 | 20250415 | 141700 | 48459809150 | 184200 | 184200 | 184300 | 184200 | 203 |
| 287 | 20250415 | 141600 | 48422403500 | 184200 | 184300 | 184300 | 184200 | 286 |
| 288 | 20250415 | 141500 | 48369707400 | 184300 | 184200 | 184300 | 184200 | 487 |
| 289 | 20250415 | 141400 | 48279971800 | 184300 | 184300 | 184300 | 184200 | 1352 |
| 290 | 20250415 | 141300 | 48030917500 | 184300 | 184200 | 184300 | 184200 | 249 |
| 291 | 20250415 | 141200 | 47985036350 | 184200 | 184200 | 184300 | 184100 | 724 |
| 292 | 20250415 | 141100 | 47851670500 | 184200 | 184200 | 184300 | 184200 | 126 |
| 293 | 20250415 | 141000 | 47828455600 | 184300 | 184300 | 184300 | 184200 | 197 |
| 294 | 20250415 | 140900 | 47792152900 | 184300 | 184200 | 184300 | 184200 | 203 |
| 295 | 20250415 | 140800 | 47754753600 | 184300 | 184200 | 184300 | 184200 | 105 |
| 296 | 20250415 | 140700 | 47735407200 | 184200 | 184300 | 184300 | 184200 | 239 |
| 297 | 20250415 | 140600 | 47691379500 | 184300 | 184200 | 184300 | 184200 | 251 |
| 298 | 20250415 | 140500 | 47645129100 | 184200 | 184200 | 184300 | 184200 | 735 |
| 299 | 20250415 | 140400 | 47509735300 | 184200 | 184200 | 184300 | 184200 | 305 |
| 300 | 20250415 | 140300 | 47453528300 | 184200 | 184300 | 184300 | 184200 | 281 |
| 301 | 20250415 | 140200 | 47401745000 | 184200 | 184300 | 184300 | 184200 | 386 |
| 302 | 20250415 | 140100 | 47330622900 | 184300 | 184200 | 184300 | 184200 | 116 |
| 303 | 20250415 | 140000 | 47309247400 | 184300 | 184200 | 184300 | 184100 | 379 |
| 304 | 20250415 | 135900 | 47239432200 | 184200 | 184200 | 184200 | 184100 | 699 |
| 305 | 20250415 | 135800 | 47110683950 | 184200 | 184100 | 184200 | 184100 | 273 |
| 306 | 20250415 | 135700 | 47060411450 | 184200 | 184100 | 184200 | 184100 | 293 |
| 307 | 20250415 | 135600 | 47006444850 | 184200 | 184100 | 184200 | 184100 | 116 |
| 308 | 20250415 | 135500 | 46985084450 | 184100 | 184200 | 184200 | 184100 | 265 |
| 309 | 20250415 | 135400 | 46936286550 | 184100 | 184100 | 184200 | 184100 | 144 |
| 310 | 20250415 | 135300 | 46909764950 | 184100 | 184200 | 184200 | 184100 | 329 |
| 311 | 20250415 | 135200 | 46849178250 | 184150 | 184100 | 184200 | 184100 | 270 |
| 312 | 20250415 | 135100 | 46799450300 | 184200 | 184100 | 184200 | 184100 | 284 |
| 313 | 20250415 | 135000 | 46747154200 | 184200 | 184200 | 184200 | 184100 | 232 |
| 314 | 20250415 | 134900 | 46704425700 | 184100 | 184200 | 184200 | 184100 | 257 |
| 315 | 20250415 | 134800 | 46657101300 | 184100 | 184200 | 184200 | 184100 | 151 |
| 316 | 20250415 | 134700 | 46629290150 | 184200 | 184100 | 184200 | 184100 | 483 |
| 317 | 20250415 | 134600 | 46540326450 | 184100 | 184100 | 184200 | 184100 | 204 |
| 318 | 20250415 | 134500 | 46502763750 | 184100 | 184100 | 184200 | 184100 | 100 |
| 319 | 20250415 | 134400 | 46484349050 | 184100 | 184100 | 184200 | 184100 | 222 |
| 320 | 20250415 | 134300 | 46443476150 | 184200 | 184200 | 184200 | 184100 | 598 |
| 321 | 20250415 | 134200 | 46333371050 | 184200 | 184100 | 184200 | 184100 | 86 |
| 322 | 20250415 | 134100 | 46317533450 | 184200 | 184100 | 184200 | 184100 | 414 |
| 323 | 20250415 | 134000 | 46241310650 | 184200 | 184100 | 184200 | 184000 | 513 |
| 324 | 20250415 | 133900 | 46146868050 | 184100 | 184100 | 184200 | 184000 | 794 |
| 325 | 20250415 | 133800 | 46000692550 | 184100 | 184050 | 184200 | 184050 | 398 |
| 326 | 20250415 | 133700 | 45927417250 | 184100 | 184000 | 184100 | 184000 | 1005 |
| 327 | 20250415 | 133600 | 45742400600 | 184100 | 184100 | 184100 | 184000 | 157 |
| 328 | 20250415 | 133500 | 45713501400 | 184100 | 184000 | 184100 | 184000 | 139 |
| 329 | 20250415 | 133400 | 45687914500 | 184000 | 184050 | 184100 | 184000 | 203 |
| 330 | 20250415 | 133300 | 45650547150 | 184100 | 184000 | 184100 | 184000 | 215 |
| 331 | 20250415 | 133200 | 45610977000 | 184000 | 184000 | 184100 | 184000 | 168 |
| 332 | 20250415 | 133100 | 45580056500 | 184000 | 184000 | 184100 | 184000 | 678 |
| 333 | 20250415 | 133000 | 45455242600 | 184000 | 184100 | 184100 | 184000 | 384 |
| 334 | 20250415 | 132900 | 45384554000 | 184100 | 184100 | 184100 | 184000 | 152 |
| 335 | 20250415 | 132800 | 45356576000 | 184100 | 184000 | 184100 | 184000 | 113 |
| 336 | 20250415 | 132700 | 45335779200 | 184000 | 184000 | 184100 | 184000 | 206 |
| 337 | 20250415 | 132600 | 45297859600 | 184000 | 184000 | 184100 | 184000 | 1161 |
| 338 | 20250415 | 132500 | 45084157000 | 184000 | 184000 | 184100 | 184000 | 202 |
| 339 | 20250415 | 132400 | 45046973550 | 184050 | 184000 | 184050 | 183900 | 505 |
| 340 | 20250415 | 132300 | 44954059250 | 184000 | 183900 | 184000 | 183900 | 155 |
| 341 | 20250415 | 132200 | 44925540600 | 184000 | 183900 | 184000 | 183900 | 144 |
| 342 | 20250415 | 132100 | 44899048000 | 183900 | 184000 | 184100 | 183900 | 343 |
| 343 | 20250415 | 132000 | 44835935850 | 184100 | 184100 | 184100 | 184000 | 1261 |
| 344 | 20250415 | 131900 | 44603877050 | 184000 | 184050 | 184100 | 184000 | 127 |
| 345 | 20250415 | 131800 | 44580500000 | 184050 | 184050 | 184100 | 184050 | 173 |
| 346 | 20250415 | 131700 | 44548651900 | 184000 | 184100 | 184100 | 184000 | 261 |
| 347 | 20250415 | 131600 | 44500604200 | 184050 | 184100 | 184100 | 184000 | 187 |
| 348 | 20250415 | 131500 | 44466182450 | 184100 | 184000 | 184100 | 184000 | 1699 |
| 349 | 20250415 | 131400 | 44153528900 | 184000 | 184200 | 184200 | 184000 | 1066 |
| 350 | 20250415 | 131300 | 43957269000 | 184200 | 184200 | 184200 | 184100 | 189 |
| 351 | 20250415 | 131200 | 43922460600 | 184200 | 184100 | 184200 | 184100 | 115 |
| 352 | 20250415 | 131100 | 43901281200 | 184100 | 184100 | 184200 | 184100 | 202 |
| 353 | 20250415 | 131000 | 43864082200 | 184100 | 184300 | 184300 | 184100 | 1206 |
| 354 | 20250415 | 130900 | 43641935150 | 184200 | 184200 | 184300 | 184200 | 98 |
| 355 | 20250415 | 130800 | 43623880250 | 184200 | 184250 | 184300 | 184200 | 201 |
| 356 | 20250415 | 130700 | 43586840650 | 184250 | 184200 | 184300 | 184200 | 149 |
| 357 | 20250415 | 130600 | 43559382150 | 184300 | 184200 | 184300 | 184200 | 54 |
| 358 | 20250415 | 130500 | 43549433150 | 184300 | 184250 | 184300 | 184200 | 167 |
| 359 | 20250415 | 130400 | 43518664550 | 184250 | 184200 | 184300 | 184200 | 174 |
| 360 | 20250415 | 130300 | 43486600950 | 184200 | 184300 | 184300 | 184100 | 2150 |
| 361 | 20250415 | 130200 | 43090521550 | 184400 | 184400 | 184400 | 184300 | 120 |
| 362 | 20250415 | 130100 | 43068398050 | 184300 | 184300 | 184400 | 184300 | 336 |
| 363 | 20250415 | 130000 | 43006441950 | 184400 | 184300 | 184400 | 184300 | 337 |
| 364 | 20250415 | 125900 | 42944331250 | 184200 | 184200 | 184300 | 184200 | 360 |
| 365 | 20250415 | 125800 | 42877986950 | 184300 | 184300 | 184300 | 184200 | 99 |
| 366 | 20250415 | 125700 | 42859748050 | 184300 | 184100 | 184300 | 184100 | 633 |
| 367 | 20250415 | 125600 | 42743138650 | 184200 | 184400 | 184400 | 184100 | 2504 |
| 368 | 20250415 | 125500 | 42281540650 | 184400 | 184500 | 184500 | 184400 | 121 |
| 369 | 20250415 | 125400 | 42259220550 | 184500 | 184500 | 184500 | 184400 | 146 |
| 370 | 20250415 | 125300 | 42232286650 | 184500 | 184400 | 184500 | 184400 | 339 |
| 371 | 20250415 | 125200 | 42169743550 | 184500 | 184500 | 184500 | 184400 | 370 |
| 372 | 20250415 | 125100 | 42101483250 | 184500 | 184400 | 184500 | 184400 | 412 |
| 373 | 20250415 | 125000 | 42025473550 | 184400 | 184500 | 184500 | 184400 | 63 |
| 374 | 20250415 | 124900 | 42013852150 | 184500 | 184500 | 184500 | 184400 | 152 |
| 375 | 20250415 | 124800 | 41985812450 | 184400 | 184500 | 184500 | 184400 | 168 |
| 376 | 20250415 | 124700 | 41954819350 | 184500 | 184400 | 184500 | 184400 | 359 |
| 377 | 20250415 | 124600 | 41888586550 | 184400 | 184400 | 184500 | 184300 | 301 |
| 378 | 20250415 | 124500 | 41833063550 | 184500 | 184300 | 184500 | 184300 | 398 |
| 379 | 20250415 | 124400 | 41759673850 | 184300 | 184200 | 184400 | 184200 | 480 |
| 380 | 20250415 | 124300 | 41671179850 | 184200 | 184200 | 184400 | 184200 | 427 |
| 381 | 20250415 | 124200 | 41592498850 | 184300 | 184300 | 184400 | 184200 | 1826 |
| 382 | 20250415 | 124100 | 41256088150 | 184300 | 184500 | 184500 | 184200 | 4589 |
| 383 | 20250415 | 124000 | 40409699050 | 184500 | 184500 | 184600 | 184500 | 293 |
| 384 | 20250415 | 123900 | 40355633350 | 184500 | 184600 | 184600 | 184500 | 369 |
| 385 | 20250415 | 123800 | 40287543650 | 184500 | 184600 | 184600 | 184500 | 498 |
| 386 | 20250415 | 123700 | 40195618050 | 184500 | 184550 | 184600 | 184500 | 181 |
| 387 | 20250415 | 123600 | 40162211450 | 184550 | 184600 | 184600 | 184500 | 74 |
| 388 | 20250415 | 123500 | 40148554150 | 184500 | 184500 | 184600 | 184500 | 49 |
| 389 | 20250415 | 123400 | 40139512450 | 184600 | 184600 | 184600 | 184500 | 233 |
| 390 | 20250415 | 123300 | 40096503550 | 184600 | 184600 | 184650 | 184500 | 1586 |
| 391 | 20250415 | 123200 | 39803732600 | 184650 | 184600 | 184700 | 184600 | 31 |
| 392 | 20250415 | 123100 | 39798008800 | 184600 | 184600 | 184700 | 184600 | 262 |
| 393 | 20250415 | 123000 | 39749624400 | 184700 | 184700 | 184700 | 184600 | 516 |
| 394 | 20250415 | 122900 | 39654321100 | 184700 | 184700 | 184700 | 184600 | 126 |
| 395 | 20250415 | 122800 | 39631056400 | 184700 | 184600 | 184700 | 184600 | 151 |
| 396 | 20250415 | 122700 | 39603169500 | 184700 | 184600 | 184800 | 184600 | 940 |
| 397 | 20250415 | 122600 | 39429546600 | 184600 | 184700 | 184700 | 184600 | 277 |
| 398 | 20250415 | 122500 | 39378393300 | 184700 | 184700 | 184700 | 184600 | 2791 |
| 399 | 20250415 | 122400 | 38862898400 | 184700 | 184700 | 184800 | 184700 | 173 |
| 400 | 20250415 | 122300 | 38830932700 | 184700 | 184800 | 184800 | 184700 | 103 |
| 401 | 20250415 | 122200 | 38811903450 | 184800 | 184700 | 184800 | 184700 | 327 |
| 402 | 20250415 | 122100 | 38751494750 | 184800 | 184700 | 184800 | 184700 | 240 |
| 403 | 20250415 | 122000 | 38707150650 | 184700 | 184700 | 184800 | 184700 | 608 |
| 404 | 20250415 | 121900 | 38594794250 | 184700 | 184800 | 184800 | 184700 | 75 |
| 405 | 20250415 | 121800 | 38580936850 | 184700 | 184700 | 184800 | 184700 | 257 |
| 406 | 20250415 | 121700 | 38533453600 | 184700 | 184600 | 184800 | 184600 | 1538 |
| 407 | 20250415 | 121600 | 38249367900 | 184700 | 184650 | 184700 | 184600 | 106 |
| 408 | 20250415 | 121500 | 38229794000 | 184650 | 184600 | 184700 | 184600 | 226 |
| 409 | 20250415 | 121400 | 38188063050 | 184600 | 184600 | 184700 | 184600 | 117 |
| 410 | 20250415 | 121300 | 38166464150 | 184600 | 184700 | 184700 | 184600 | 170 |
| 411 | 20250415 | 121200 | 38135076600 | 184700 | 184600 | 184700 | 184600 | 67 |
| 412 | 20250415 | 121100 | 38122705900 | 184700 | 184600 | 184700 | 184600 | 183 |
| 413 | 20250415 | 121000 | 38088912200 | 184700 | 184700 | 184700 | 184600 | 87 |
| 414 | 20250415 | 120900 | 38072847600 | 184600 | 184600 | 184600 | 184600 | 52 |
| 415 | 20250415 | 120800 | 38063248400 | 184600 | 184700 | 184700 | 184600 | 132 |
| 416 | 20250415 | 120700 | 38038871750 | 184600 | 184700 | 184800 | 184600 | 809 |
| 417 | 20250415 | 120600 | 37889443850 | 184700 | 184700 | 184800 | 184700 | 171 |
| 418 | 20250415 | 120500 | 37857855200 | 184700 | 184700 | 184800 | 184600 | 296 |
| 419 | 20250415 | 120400 | 37803181050 | 184700 | 184600 | 184700 | 184600 | 262 |
| 420 | 20250415 | 120300 | 37754792600 | 184650 | 184700 | 184700 | 184600 | 172 |
| 421 | 20250415 | 120200 | 37723028350 | 184700 | 184700 | 184700 | 184600 | 146 |
| 422 | 20250415 | 120100 | 37696063950 | 184600 | 184650 | 184700 | 184600 | 1004 |
| 423 | 20250415 | 120000 | 37510698400 | 184700 | 184600 | 184700 | 184600 | 516 |
| 424 | 20250415 | 115900 | 37415414800 | 184600 | 184650 | 184700 | 184600 | 112 |
| 425 | 20250415 | 115800 | 37394734800 | 184650 | 184500 | 184700 | 184500 | 643 |
| 426 | 20250415 | 115700 | 37275999250 | 184500 | 184500 | 184600 | 184500 | 117 |
| 427 | 20250415 | 115600 | 37254406350 | 184500 | 184550 | 184600 | 184500 | 179 |
| 428 | 20250415 | 115500 | 37221376200 | 184550 | 184600 | 184600 | 184500 | 232 |
| 429 | 20250415 | 115400 | 37178551300 | 184600 | 184600 | 184600 | 184500 | 311 |
| 430 | 20250415 | 115300 | 37121148600 | 184550 | 184500 | 184600 | 184500 | 132 |
| 431 | 20250415 | 115200 | 37096785950 | 184500 | 184600 | 184600 | 184500 | 307 |
| 432 | 20250415 | 115100 | 37040123350 | 184600 | 184500 | 184700 | 184500 | 423 |
| 433 | 20250415 | 115000 | 36962029300 | 184500 | 184500 | 184600 | 184400 | 269 |
| 434 | 20250415 | 114900 | 36912390500 | 184400 | 184400 | 184600 | 184400 | 523 |
| 435 | 20250415 | 114800 | 36815904800 | 184500 | 184500 | 184600 | 184400 | 696 |
| 436 | 20250415 | 114700 | 36687490950 | 184500 | 184400 | 184500 | 184400 | 799 |
| 437 | 20250415 | 114600 | 36540121400 | 184450 | 184400 | 184500 | 184400 | 80 |
| 438 | 20250415 | 114500 | 36525366650 | 184400 | 184400 | 184500 | 184400 | 308 |
| 439 | 20250415 | 114400 | 36468549150 | 184400 | 184400 | 184500 | 184400 | 118 |
| 440 | 20250415 | 114300 | 36446784300 | 184400 | 184400 | 184500 | 184400 | 143 |
| 441 | 20250415 | 114200 | 36420403300 | 184450 | 184400 | 184500 | 184400 | 204 |
| 442 | 20250415 | 114100 | 36382769600 | 184450 | 184500 | 184500 | 184400 | 524 |
| 443 | 20250415 | 114000 | 36286101400 | 184400 | 184500 | 184550 | 184400 | 839 |
| 444 | 20250415 | 113900 | 36131305850 | 184550 | 184500 | 184600 | 184500 | 149 |
| 445 | 20250415 | 113800 | 36103805350 | 184500 | 184800 | 184800 | 184500 | 615 |
| 446 | 20250415 | 113700 | 35990255750 | 184700 | 184400 | 184800 | 184400 | 1260 |
| 447 | 20250415 | 113600 | 35757713400 | 184400 | 184400 | 184500 | 184400 | 190 |
| 448 | 20250415 | 113500 | 35722670400 | 184400 | 184400 | 184500 | 184400 | 436 |
| 449 | 20250415 | 113400 | 35642253100 | 184400 | 184400 | 184500 | 184400 | 151 |
| 450 | 20250415 | 113300 | 35614407450 | 184400 | 184400 | 184500 | 184400 | 115 |
| 451 | 20250415 | 113200 | 35593194850 | 184400 | 184400 | 184500 | 184400 | 443 |
| 452 | 20250415 | 113100 | 35511485900 | 184450 | 184500 | 184600 | 184400 | 867 |
| 453 | 20250415 | 113000 | 35351522350 | 184500 | 184600 | 184600 | 184500 | 440 |
| 454 | 20250415 | 112900 | 35270335350 | 184600 | 184450 | 184600 | 184400 | 1969 |
| 455 | 20250415 | 112800 | 34907098950 | 184500 | 184450 | 184500 | 184400 | 1106 |
| 456 | 20250415 | 112700 | 34703144400 | 184500 | 184400 | 184500 | 184400 | 634 |
| 457 | 20250415 | 112600 | 34586179850 | 184400 | 184450 | 184500 | 184400 | 64 |
| 458 | 20250415 | 112500 | 34574375350 | 184450 | 184450 | 184500 | 184450 | 407 |
| 459 | 20250415 | 112400 | 34499287900 | 184500 | 184500 | 184500 | 184450 | 351 |
| 460 | 20250415 | 112300 | 34434533850 | 184450 | 184450 | 184500 | 184450 | 101 |
| 461 | 20250415 | 112200 | 34415900900 | 184450 | 184500 | 184500 | 184400 | 131 |
| 462 | 20250415 | 112100 | 34391736600 | 184400 | 184400 | 184500 | 184400 | 105 |
| 463 | 20250415 | 112000 | 34372367900 | 184400 | 184450 | 184500 | 184400 | 82 |
| 464 | 20250415 | 111900 | 34357244350 | 184400 | 184600 | 184600 | 184400 | 678 |
| 465 | 20250415 | 111800 | 34232126800 | 184600 | 184700 | 184800 | 184600 | 960 |
| 466 | 20250415 | 111700 | 34054860100 | 184800 | 184400 | 184800 | 184300 | 5111 |
| 467 | 20250415 | 111600 | 33111357450 | 184300 | 184300 | 184400 | 184300 | 346 |
| 468 | 20250415 | 111500 | 33047577750 | 184300 | 184400 | 184500 | 184300 | 1939 |
| 469 | 20250415 | 111400 | 32690050500 | 184450 | 184400 | 184500 | 184400 | 127 |
| 470 | 20250415 | 111300 | 32666627800 | 184500 | 184500 | 184500 | 184400 | 226 |
| 471 | 20250415 | 111200 | 32624936900 | 184500 | 184500 | 184500 | 184400 | 324 |
| 472 | 20250415 | 111100 | 32565165350 | 184500 | 184500 | 184500 | 184400 | 866 |
| 473 | 20250415 | 111000 | 32405398950 | 184500 | 184400 | 184500 | 184400 | 262 |
| 474 | 20250415 | 110900 | 32357069700 | 184450 | 184400 | 184500 | 184400 | 316 |
| 475 | 20250415 | 110800 | 32298777850 | 184400 | 184400 | 184500 | 184400 | 268 |
| 476 | 20250415 | 110700 | 32249351350 | 184500 | 184200 | 184500 | 184200 | 1962 |
| 477 | 20250415 | 110600 | 31887660400 | 184200 | 184300 | 184300 | 184200 | 137 |
| 478 | 20250415 | 110500 | 31862413900 | 184300 | 184200 | 184300 | 184200 | 458 |
| 479 | 20250415 | 110400 | 31778017850 | 184300 | 184200 | 184300 | 184200 | 64 |
| 480 | 20250415 | 110300 | 31766227350 | 184200 | 184200 | 184300 | 184200 | 510 |
| 481 | 20250415 | 110200 | 31672277050 | 184200 | 184300 | 184300 | 184200 | 139 |
| 482 | 20250415 | 110100 | 31646664950 | 184200 | 184300 | 184300 | 184200 | 126 |
| 483 | 20250415 | 110000 | 31623447550 | 184200 | 184200 | 184300 | 184200 | 1022 |
| 484 | 20250415 | 105900 | 31435108300 | 184200 | 184200 | 184300 | 184200 | 182 |
| 485 | 20250415 | 105800 | 31401572150 | 184300 | 184250 | 184300 | 184200 | 177 |
| 486 | 20250415 | 105700 | 31368963400 | 184250 | 184300 | 184300 | 184200 | 173 |
| 487 | 20250415 | 105600 | 31337090600 | 184200 | 184200 | 184300 | 184200 | 1121 |
| 488 | 20250415 | 105500 | 31130523000 | 184250 | 184200 | 184300 | 184200 | 128 |
| 489 | 20250415 | 105400 | 31106940800 | 184200 | 184200 | 184300 | 184200 | 274 |
| 490 | 20250415 | 105300 | 31056458700 | 184200 | 184200 | 184300 | 184200 | 248 |
| 491 | 20250415 | 105200 | 31010768250 | 184200 | 184300 | 184300 | 184200 | 330 |
| 492 | 20250415 | 105100 | 30949980250 | 184200 | 184200 | 184300 | 184200 | 267 |
| 493 | 20250415 | 105000 | 30900794450 | 184250 | 184200 | 184300 | 184200 | 603 |
| 494 | 20250415 | 104900 | 30789668600 | 184300 | 184250 | 184300 | 184200 | 430 |
| 495 | 20250415 | 104800 | 30710432350 | 184300 | 184200 | 184300 | 184200 | 286 |
| 496 | 20250415 | 104700 | 30657743000 | 184200 | 184200 | 184300 | 184200 | 210 |
| 497 | 20250415 | 104600 | 30619053500 | 184300 | 184200 | 184300 | 184200 | 148 |
| 498 | 20250415 | 104500 | 30591787950 | 184200 | 184200 | 184300 | 184200 | 213 |
| 499 | 20250415 | 104400 | 30552541150 | 184200 | 184200 | 184300 | 184200 | 181 |
| 500 | 20250415 | 104300 | 30519191050 | 184200 | 184300 | 184300 | 184200 | 328 |
| 501 | 20250415 | 104200 | 30458762800 | 184300 | 184100 | 184400 | 184000 | 2262 |
| 502 | 20250415 | 104100 | 30042120700 | 184100 | 184000 | 184100 | 184000 | 131 |
| 503 | 20250415 | 104000 | 30018009500 | 184100 | 184100 | 184100 | 184000 | 143 |
| 504 | 20250415 | 103900 | 29991689100 | 184100 | 184000 | 184100 | 184000 | 155 |
| 505 | 20250415 | 103800 | 29963165300 | 184000 | 184000 | 184100 | 184000 | 201 |
| 506 | 20250415 | 103700 | 29926176150 | 184000 | 184000 | 184100 | 184000 | 179 |
| 507 | 20250415 | 103600 | 29893230700 | 184000 | 184100 | 184100 | 184000 | 3062 |
| 508 | 20250415 | 103500 | 29329792000 | 184000 | 184100 | 184100 | 184000 | 504 |
| 509 | 20250415 | 103400 | 29237011950 | 184100 | 184100 | 184100 | 184000 | 218 |
| 510 | 20250415 | 103300 | 29196881700 | 184050 | 184000 | 184100 | 184000 | 223 |
| 511 | 20250415 | 103200 | 29155834800 | 184100 | 184100 | 184100 | 184000 | 1037 |
| 512 | 20250415 | 103100 | 28964933900 | 184000 | 184000 | 184100 | 184000 | 781 |
| 513 | 20250415 | 103000 | 28821168350 | 184100 | 184000 | 184100 | 184000 | 143 |
| 514 | 20250415 | 102900 | 28794850250 | 184000 | 184000 | 184100 | 184000 | 153 |
| 515 | 20250415 | 102800 | 28766688200 | 184000 | 184000 | 184100 | 184000 | 140 |
| 516 | 20250415 | 102700 | 28740924050 | 184000 | 184100 | 184100 | 184000 | 895 |
| 517 | 20250415 | 102600 | 28576192050 | 184000 | 184000 | 184100 | 184000 | 131 |
| 518 | 20250415 | 102500 | 28552083550 | 184000 | 184100 | 184100 | 184000 | 298 |
| 519 | 20250415 | 102400 | 28497230350 | 184100 | 184100 | 184200 | 184000 | 357 |
| 520 | 20250415 | 102300 | 28431509050 | 184100 | 183900 | 184300 | 183900 | 2217 |
| 521 | 20250415 | 102200 | 28023305350 | 183900 | 184000 | 184000 | 183900 | 239 |
| 522 | 20250415 | 102100 | 27979336650 | 183900 | 184000 | 184000 | 183900 | 761 |
| 523 | 20250415 | 102000 | 27839366000 | 184000 | 183800 | 184000 | 183800 | 436 |
| 524 | 20250415 | 101900 | 27759178400 | 183900 | 183750 | 183900 | 183700 | 1639 |
| 525 | 20250415 | 101800 | 27457901100 | 183700 | 184000 | 184000 | 183700 | 2211 |
| 526 | 20250415 | 101700 | 27051374700 | 183900 | 183900 | 184000 | 183900 | 226 |
| 527 | 20250415 | 101600 | 27009810500 | 183900 | 184200 | 184200 | 183900 | 1460 |
| 528 | 20250415 | 101500 | 26741150800 | 184100 | 184000 | 184200 | 184000 | 358 |
| 529 | 20250415 | 101400 | 26675246200 | 184100 | 184000 | 184200 | 183900 | 1234 |
| 530 | 20250415 | 101300 | 26448138900 | 184000 | 183900 | 184000 | 183800 | 1701 |
| 531 | 20250415 | 101200 | 26135305400 | 183800 | 184000 | 184000 | 183800 | 866 |
| 532 | 20250415 | 101100 | 25976052200 | 184000 | 184000 | 184000 | 183900 | 274 |
| 533 | 20250415 | 101000 | 25925643150 | 183900 | 184100 | 184100 | 183900 | 3619 |
| 534 | 20250415 | 100900 | 25259877650 | 184100 | 184100 | 184100 | 184000 | 191 |
| 535 | 20250415 | 100800 | 25224718450 | 184100 | 184200 | 184300 | 184000 | 2222 |
| 536 | 20250415 | 100700 | 24815530850 | 184200 | 184200 | 184300 | 184200 | 415 |
| 537 | 20250415 | 100600 | 24739080550 | 184300 | 184100 | 184300 | 184100 | 609 |
| 538 | 20250415 | 100500 | 24626901150 | 184200 | 184200 | 184300 | 184100 | 1208 |
| 539 | 20250415 | 100400 | 24404384450 | 184200 | 184200 | 184300 | 184200 | 365 |
| 540 | 20250415 | 100300 | 24337142150 | 184200 | 184200 | 184300 | 184100 | 209 |
| 541 | 20250415 | 100200 | 24298641550 | 184200 | 184200 | 184300 | 184200 | 824 |
| 542 | 20250415 | 100100 | 24146853050 | 184300 | 184300 | 184400 | 184200 | 762 |
| 543 | 20250415 | 100000 | 24006438900 | 184400 | 184300 | 184400 | 184300 | 763 |
| 544 | 20250415 | 095900 | 23865803000 | 184300 | 184200 | 184400 | 184200 | 605 |
| 545 | 20250415 | 095800 | 23754295300 | 184300 | 184300 | 184400 | 184200 | 725 |
| 546 | 20250415 | 095700 | 23620702400 | 184300 | 184200 | 184400 | 184200 | 512 |
| 547 | 20250415 | 095600 | 23526340000 | 184200 | 184300 | 184400 | 184200 | 674 |
| 548 | 20250415 | 095500 | 23402155900 | 184300 | 184300 | 184400 | 184300 | 139 |
| 549 | 20250415 | 095400 | 23376536450 | 184300 | 184300 | 184400 | 184200 | 392 |
| 550 | 20250415 | 095300 | 23304284650 | 184400 | 184200 | 184400 | 184200 | 720 |
| 551 | 20250415 | 095200 | 23171595750 | 184200 | 184300 | 184300 | 184200 | 539 |
| 552 | 20250415 | 095100 | 23072265850 | 184300 | 184400 | 184400 | 184200 | 1531 |
| 553 | 20250415 | 095000 | 22790164950 | 184300 | 184300 | 184400 | 184200 | 784 |
| 554 | 20250415 | 094900 | 22645665650 | 184300 | 184300 | 184400 | 184200 | 598 |
| 555 | 20250415 | 094800 | 22535452150 | 184300 | 184300 | 184400 | 184200 | 1484 |
| 556 | 20250415 | 094700 | 22261936650 | 184300 | 184400 | 184400 | 184200 | 917 |
| 557 | 20250415 | 094600 | 22092912750 | 184400 | 184300 | 184400 | 184200 | 395 |
| 558 | 20250415 | 094500 | 22020096750 | 184200 | 184200 | 184300 | 184100 | 583 |
| 559 | 20250415 | 094400 | 21912703450 | 184100 | 184100 | 184200 | 184000 | 2174 |
| 560 | 20250415 | 094300 | 21512448800 | 184100 | 184100 | 184200 | 184000 | 1059 |
| 561 | 20250415 | 094200 | 21317463450 | 184100 | 184000 | 184100 | 183900 | 999 |
| 562 | 20250415 | 094100 | 21133642300 | 183900 | 184000 | 184200 | 183900 | 1636 |
| 563 | 20250415 | 094000 | 20832515650 | 184000 | 184100 | 184100 | 184000 | 711 |
| 564 | 20250415 | 093900 | 20701680950 | 184100 | 183900 | 184100 | 183900 | 750 |
| 565 | 20250415 | 093800 | 20563641450 | 184000 | 184100 | 184100 | 183900 | 1171 |
| 566 | 20250415 | 093700 | 20348180450 | 184100 | 184100 | 184200 | 184000 | 1112 |
| 567 | 20250415 | 093600 | 20143487350 | 184100 | 184400 | 184400 | 184000 | 5087 |
| 568 | 20250415 | 093500 | 19206425450 | 184400 | 184500 | 184600 | 184400 | 578 |
| 569 | 20250415 | 093400 | 19099821100 | 184600 | 184700 | 184700 | 184400 | 1890 |
| 570 | 20250415 | 093300 | 18751115400 | 184700 | 184600 | 184700 | 184600 | 332 |
| 571 | 20250415 | 093200 | 18689800600 | 184600 | 184700 | 184700 | 184600 | 365 |
| 572 | 20250415 | 093100 | 18622392900 | 184700 | 184700 | 184700 | 184600 | 449 |
| 573 | 20250415 | 093000 | 18539476600 | 184700 | 184900 | 184900 | 184600 | 1843 |
| 574 | 20250415 | 092900 | 18199021000 | 184900 | 184900 | 184900 | 184700 | 592 |
| 575 | 20250415 | 092800 | 18089562650 | 184700 | 185000 | 185100 | 184700 | 1761 |
| 576 | 20250415 | 092700 | 17764027550 | 185000 | 185100 | 185200 | 184900 | 3236 |
| 577 | 20250415 | 092600 | 17165245150 | 185200 | 184900 | 185200 | 184800 | 2281 |
| 578 | 20250415 | 092500 | 16743342050 | 184900 | 184800 | 184900 | 184700 | 1816 |
| 579 | 20250415 | 092400 | 16407790450 | 184800 | 184900 | 184900 | 184800 | 1758 |
| 580 | 20250415 | 092300 | 16082869650 | 184900 | 185200 | 185300 | 184800 | 4360 |
| 581 | 20250415 | 092200 | 15276247500 | 185300 | 185200 | 185300 | 185200 | 156 |
| 582 | 20250415 | 092100 | 15247348200 | 185300 | 185300 | 185300 | 185100 | 641 |
| 583 | 20250415 | 092000 | 15128612100 | 185300 | 185200 | 185500 | 185100 | 2951 |
| 584 | 20250415 | 091900 | 14581715200 | 185200 | 185500 | 185500 | 185000 | 2618 |
| 585 | 20250415 | 091800 | 14096920800 | 185500 | 185500 | 185600 | 185400 | 884 |
| 586 | 20250415 | 091700 | 13932923000 | 185500 | 185600 | 185700 | 185200 | 2525 |
| 587 | 20250415 | 091600 | 13464794700 | 185600 | 185300 | 185900 | 185300 | 6296 |
| 588 | 20250415 | 091500 | 12295901850 | 185300 | 185700 | 185700 | 185200 | 3052 |
| 589 | 20250415 | 091400 | 11729931850 | 185700 | 186000 | 186000 | 185700 | 1325 |
| 590 | 20250415 | 091300 | 11483651250 | 186000 | 186100 | 186200 | 185800 | 5395 |
| 591 | 20250415 | 091200 | 10480125250 | 186100 | 185500 | 186400 | 185500 | 9484 |
| 592 | 20250415 | 091100 | 8716379250 | 185500 | 185200 | 185700 | 185100 | 5580 |
| 593 | 20250415 | 091000 | 7681755500 | 185200 | 185100 | 185200 | 185000 | 972 |
| 594 | 20250415 | 090900 | 7501835000 | 185100 | 184800 | 185300 | 184700 | 5570 |
| 595 | 20250415 | 090800 | 6471074850 | 184900 | 185000 | 185100 | 184800 | 2221 |
| 596 | 20250415 | 090700 | 6060352100 | 185000 | 184800 | 185200 | 184600 | 4298 |
| 597 | 20250415 | 090600 | 5265831450 | 184800 | 184500 | 184900 | 184500 | 3319 |
| 598 | 20250415 | 090500 | 4652573700 | 184500 | 184200 | 184600 | 184200 | 2927 |
| 599 | 20250415 | 090400 | 4112854700 | 184200 | 183900 | 184200 | 183900 | 2214 |
| 600 | 20250415 | 090300 | 3705289700 | 183900 | 184000 | 184300 | 183900 | 4142 |
| 601 | 20250415 | 090200 | 2942946900 | 184000 | 184300 | 184300 | 183900 | 4009 |
| 602 | 20250415 | 090100 | 2204817000 | 184300 | 184200 | 184300 | 184100 | 1395 |
| 603 | 20250415 | 090000 | 1947896500 | 184300 | 184800 | 185300 | 184200 | 10542 |