34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 183200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 3 | 20250403 | 183100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 4 | 20250403 | 183000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 5 | 20250403 | 182900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 6 | 20250403 | 182800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 7 | 20250403 | 182700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 8 | 20250403 | 182600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 9 | 20250403 | 182500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 10 | 20250403 | 182400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 11 | 20250403 | 182300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 12 | 20250403 | 182200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 13 | 20250403 | 182100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 14 | 20250403 | 182000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 15 | 20250403 | 181900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 16 | 20250403 | 181800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 17 | 20250403 | 181700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 18 | 20250403 | 181600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 19 | 20250403 | 181500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 20 | 20250403 | 181400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 21 | 20250403 | 181300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 22 | 20250403 | 181200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 23 | 20250403 | 181100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 24 | 20250403 | 181000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 25 | 20250403 | 180900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 26 | 20250403 | 180800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 27 | 20250403 | 180700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 28 | 20250403 | 180600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 29 | 20250403 | 180500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 30 | 20250403 | 180400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 31 | 20250403 | 180300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 32 | 20250403 | 180200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 33 | 20250403 | 180100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 34 | 20250403 | 180000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 35 | 20250403 | 175900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 36 | 20250403 | 175800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 37 | 20250403 | 175700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 38 | 20250403 | 175600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 39 | 20250403 | 175500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 40 | 20250403 | 175400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 41 | 20250403 | 175300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 42 | 20250403 | 175200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 43 | 20250403 | 175100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 44 | 20250403 | 175000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 45 | 20250403 | 174900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 46 | 20250403 | 174800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 47 | 20250403 | 174700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 48 | 20250403 | 174600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 49 | 20250403 | 174500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 50 | 20250403 | 174400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 51 | 20250403 | 174300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 52 | 20250403 | 174200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 53 | 20250403 | 174100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 54 | 20250403 | 174000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 55 | 20250403 | 173900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 56 | 20250403 | 173800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 57 | 20250403 | 173700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 58 | 20250403 | 173600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 59 | 20250403 | 173500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 60 | 20250403 | 173400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 61 | 20250403 | 173300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 62 | 20250403 | 173200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 63 | 20250403 | 173100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 64 | 20250403 | 173000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 65 | 20250403 | 172900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 66 | 20250403 | 172800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 67 | 20250403 | 172700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 68 | 20250403 | 172600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 69 | 20250403 | 172500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 70 | 20250403 | 172400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 71 | 20250403 | 172300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 72 | 20250403 | 172200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 73 | 20250403 | 172100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 74 | 20250403 | 172000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 75 | 20250403 | 171900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 76 | 20250403 | 171800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 77 | 20250403 | 171700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 78 | 20250403 | 171600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 79 | 20250403 | 171500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 80 | 20250403 | 171400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 81 | 20250403 | 171300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 82 | 20250403 | 171200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 83 | 20250403 | 171100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 84 | 20250403 | 171000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 85 | 20250403 | 170900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 86 | 20250403 | 170800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 87 | 20250403 | 170700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 88 | 20250403 | 170600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 89 | 20250403 | 170500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 90 | 20250403 | 170400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 91 | 20250403 | 170300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 92 | 20250403 | 170200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 93 | 20250403 | 170100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 94 | 20250403 | 170000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 95 | 20250403 | 165900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 96 | 20250403 | 165800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 97 | 20250403 | 165700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 98 | 20250403 | 165600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 99 | 20250403 | 165500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 100 | 20250403 | 165400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 101 | 20250403 | 165300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 102 | 20250403 | 165200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 103 | 20250403 | 165100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 104 | 20250403 | 165000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 105 | 20250403 | 164900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 106 | 20250403 | 164800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 107 | 20250403 | 164700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 108 | 20250403 | 164600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 109 | 20250403 | 164500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 110 | 20250403 | 164400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 111 | 20250403 | 164300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 112 | 20250403 | 164200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 113 | 20250403 | 164100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 114 | 20250403 | 164000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 115 | 20250403 | 163900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 116 | 20250403 | 163800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 117 | 20250403 | 163700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 118 | 20250403 | 163600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 119 | 20250403 | 163500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 120 | 20250403 | 163400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 121 | 20250403 | 163300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 122 | 20250403 | 163200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 123 | 20250403 | 163100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 124 | 20250403 | 163000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 125 | 20250403 | 162900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 126 | 20250403 | 162800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 127 | 20250403 | 162700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 128 | 20250403 | 162600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 129 | 20250403 | 162500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 130 | 20250403 | 162400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 131 | 20250403 | 162300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 132 | 20250403 | 162200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 133 | 20250403 | 162100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 134 | 20250403 | 162000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 135 | 20250403 | 161900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 136 | 20250403 | 161800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 137 | 20250403 | 161700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 138 | 20250403 | 161600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 139 | 20250403 | 161500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 140 | 20250403 | 161400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 141 | 20250403 | 161300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 142 | 20250403 | 161200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 143 | 20250403 | 161100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 144 | 20250403 | 161000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 145 | 20250403 | 160900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 146 | 20250403 | 160800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 147 | 20250403 | 160700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 148 | 20250403 | 160600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 149 | 20250403 | 160500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 150 | 20250403 | 160400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 151 | 20250403 | 160300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 152 | 20250403 | 160200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 153 | 20250403 | 160100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 154 | 20250403 | 160000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 155 | 20250403 | 155900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 156 | 20250403 | 155800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 157 | 20250403 | 155700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 158 | 20250403 | 155600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 159 | 20250403 | 155500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 160 | 20250403 | 155400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 161 | 20250403 | 155300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 162 | 20250403 | 155200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 163 | 20250403 | 155100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 164 | 20250403 | 155000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 165 | 20250403 | 154900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 166 | 20250403 | 154800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 167 | 20250403 | 154700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 168 | 20250403 | 154600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 169 | 20250403 | 154500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 170 | 20250403 | 154400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 171 | 20250403 | 154300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 172 | 20250403 | 154200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 173 | 20250403 | 154100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 174 | 20250403 | 154000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 175 | 20250403 | 153900 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 176 | 20250403 | 153800 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 177 | 20250403 | 153700 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 178 | 20250403 | 153600 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 179 | 20250403 | 153500 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 180 | 20250403 | 153400 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 181 | 20250403 | 153300 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 182 | 20250403 | 153200 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 183 | 20250403 | 153100 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 0 |
| 184 | 20250403 | 153000 | 66581869350 | 183200 | 183200 | 183200 | 183200 | 13179 |
| 185 | 20250403 | 152900 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 186 | 20250403 | 152800 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 187 | 20250403 | 152700 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 188 | 20250403 | 152600 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 189 | 20250403 | 152500 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 190 | 20250403 | 152400 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 191 | 20250403 | 152300 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 192 | 20250403 | 152200 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 193 | 20250403 | 152100 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 194 | 20250403 | 152000 | 64167476550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 195 | 20250403 | 151900 | 64167476550 | 182500 | 182600 | 182600 | 182400 | 242 |
| 196 | 20250403 | 151800 | 64123313750 | 182400 | 182300 | 182500 | 182300 | 798 |
| 197 | 20250403 | 151700 | 63977785250 | 182300 | 182200 | 182400 | 182200 | 999 |
| 198 | 20250403 | 151600 | 63795670750 | 182200 | 182200 | 182300 | 182200 | 899 |
| 199 | 20250403 | 151500 | 63631861650 | 182100 | 182200 | 182300 | 182100 | 1219 |
| 200 | 20250403 | 151400 | 63409762500 | 182100 | 182200 | 182300 | 182100 | 604 |
| 201 | 20250403 | 151300 | 63299761800 | 182200 | 182200 | 182300 | 182100 | 1294 |
| 202 | 20250403 | 151200 | 63064034750 | 182200 | 182200 | 182400 | 182100 | 2365 |
| 203 | 20250403 | 151100 | 62633054150 | 182200 | 182200 | 182400 | 182100 | 1032 |
| 204 | 20250403 | 151000 | 62444975250 | 182300 | 182400 | 182400 | 182150 | 1289 |
| 205 | 20250403 | 150900 | 62210044000 | 182400 | 182300 | 182400 | 182200 | 828 |
| 206 | 20250403 | 150800 | 62059078900 | 182300 | 182400 | 182400 | 182200 | 788 |
| 207 | 20250403 | 150700 | 61915422450 | 182400 | 182400 | 182500 | 182200 | 1303 |
| 208 | 20250403 | 150600 | 61677821800 | 182300 | 182300 | 182400 | 182300 | 353 |
| 209 | 20250403 | 150500 | 61613451450 | 182400 | 182600 | 182600 | 182400 | 904 |
| 210 | 20250403 | 150400 | 61448516650 | 182600 | 182500 | 182800 | 182500 | 366 |
| 211 | 20250403 | 150300 | 61381681950 | 182600 | 182400 | 182700 | 182400 | 1116 |
| 212 | 20250403 | 150200 | 61178030750 | 182400 | 182600 | 182700 | 182400 | 1136 |
| 213 | 20250403 | 150100 | 60970662250 | 182700 | 182500 | 182700 | 182400 | 901 |
| 214 | 20250403 | 150000 | 60806205750 | 182500 | 182600 | 182800 | 182400 | 2551 |
| 215 | 20250403 | 145900 | 60340504750 | 182500 | 182600 | 182700 | 182500 | 1505 |
| 216 | 20250403 | 145800 | 60065689900 | 182700 | 182700 | 182800 | 182600 | 904 |
| 217 | 20250403 | 145700 | 59900563400 | 182600 | 183000 | 183000 | 182600 | 1220 |
| 218 | 20250403 | 145600 | 59677589400 | 183000 | 183100 | 183100 | 182900 | 722 |
| 219 | 20250403 | 145500 | 59545473400 | 183100 | 182900 | 183200 | 182900 | 998 |
| 220 | 20250403 | 145400 | 59362807400 | 182900 | 183300 | 183300 | 182900 | 4053 |
| 221 | 20250403 | 145300 | 58620868100 | 183300 | 183400 | 183500 | 183200 | 758 |
| 222 | 20250403 | 145200 | 58481909000 | 183300 | 183400 | 183500 | 183300 | 553 |
| 223 | 20250403 | 145100 | 58380500600 | 183500 | 183300 | 183500 | 183300 | 222 |
| 224 | 20250403 | 145000 | 58339781800 | 183400 | 183300 | 183400 | 183300 | 316 |
| 225 | 20250403 | 144900 | 58281848500 | 183300 | 183400 | 183400 | 183300 | 590 |
| 226 | 20250403 | 144800 | 58173694600 | 183400 | 183500 | 183500 | 183300 | 339 |
| 227 | 20250403 | 144700 | 58111524450 | 183500 | 183400 | 183500 | 183400 | 350 |
| 228 | 20250403 | 144600 | 58047333950 | 183400 | 183400 | 183500 | 183400 | 423 |
| 229 | 20250403 | 144500 | 57969726050 | 183500 | 183400 | 183500 | 183400 | 379 |
| 230 | 20250403 | 144400 | 57900214850 | 183400 | 183500 | 183500 | 183400 | 411 |
| 231 | 20250403 | 144300 | 57824798250 | 183500 | 183500 | 183600 | 183500 | 498 |
| 232 | 20250403 | 144200 | 57733408950 | 183600 | 183600 | 183700 | 183500 | 787 |
| 233 | 20250403 | 144100 | 57588936850 | 183600 | 183600 | 183700 | 183500 | 440 |
| 234 | 20250403 | 144000 | 57508152350 | 183700 | 183800 | 183800 | 183500 | 796 |
| 235 | 20250403 | 143900 | 57361987050 | 183800 | 183500 | 184000 | 183500 | 1337 |
| 236 | 20250403 | 143800 | 57116427000 | 183500 | 183500 | 183600 | 183500 | 798 |
| 237 | 20250403 | 143700 | 56969959300 | 183500 | 183600 | 183600 | 183500 | 676 |
| 238 | 20250403 | 143600 | 56845897400 | 183500 | 183500 | 183700 | 183500 | 568 |
| 239 | 20250403 | 143500 | 56741640100 | 183500 | 183700 | 183700 | 183400 | 1450 |
| 240 | 20250403 | 143400 | 56475528000 | 183800 | 183900 | 183900 | 183600 | 452 |
| 241 | 20250403 | 143300 | 56392478300 | 183900 | 183900 | 184000 | 183900 | 524 |
| 242 | 20250403 | 143200 | 56296086200 | 183900 | 184000 | 184100 | 183800 | 506 |
| 243 | 20250403 | 143100 | 56202992550 | 184100 | 184200 | 184300 | 183900 | 2674 |
| 244 | 20250403 | 143000 | 55710571250 | 184200 | 184100 | 184400 | 184100 | 1298 |
| 245 | 20250403 | 142900 | 55471390550 | 184100 | 184100 | 184300 | 184100 | 441 |
| 246 | 20250403 | 142800 | 55390188050 | 184200 | 184200 | 184300 | 184100 | 374 |
| 247 | 20250403 | 142700 | 55321297650 | 184100 | 184100 | 184400 | 184100 | 1249 |
| 248 | 20250403 | 142600 | 55091304950 | 184100 | 184200 | 184200 | 184100 | 202 |
| 249 | 20250403 | 142500 | 55054105250 | 184100 | 184200 | 184300 | 184100 | 557 |
| 250 | 20250403 | 142400 | 54951501950 | 184300 | 184300 | 184300 | 184200 | 507 |
| 251 | 20250403 | 142300 | 54858080350 | 184400 | 184300 | 184400 | 184300 | 205 |
| 252 | 20250403 | 142200 | 54820293350 | 184400 | 184300 | 184400 | 184300 | 201 |
| 253 | 20250403 | 142100 | 54783242850 | 184400 | 184400 | 184400 | 184300 | 45 |
| 254 | 20250403 | 142000 | 54774946450 | 184400 | 184400 | 184400 | 184300 | 115 |
| 255 | 20250403 | 141900 | 54753744350 | 184300 | 184400 | 184400 | 184300 | 120 |
| 256 | 20250403 | 141800 | 54731623350 | 184400 | 184400 | 184400 | 184300 | 215 |
| 257 | 20250403 | 141700 | 54691982950 | 184300 | 184300 | 184400 | 184300 | 156 |
| 258 | 20250403 | 141600 | 54663222750 | 184300 | 184400 | 184400 | 184300 | 92 |
| 259 | 20250403 | 141500 | 54646266150 | 184400 | 184400 | 184500 | 184300 | 265 |
| 260 | 20250403 | 141400 | 54597395350 | 184400 | 184500 | 184500 | 184300 | 837 |
| 261 | 20250403 | 141300 | 54443055750 | 184500 | 184600 | 184600 | 184400 | 514 |
| 262 | 20250403 | 141200 | 54348227850 | 184500 | 184600 | 184600 | 184500 | 135 |
| 263 | 20250403 | 141100 | 54323316050 | 184500 | 184500 | 184600 | 184400 | 259 |
| 264 | 20250403 | 141000 | 54275531350 | 184600 | 184600 | 184700 | 184400 | 635 |
| 265 | 20250403 | 140900 | 54158383850 | 184600 | 184700 | 184700 | 184500 | 623 |
| 266 | 20250403 | 140800 | 54043398150 | 184600 | 184600 | 184700 | 184600 | 163 |
| 267 | 20250403 | 140700 | 54013297300 | 184600 | 184700 | 184700 | 184600 | 184 |
| 268 | 20250403 | 140600 | 53979320300 | 184600 | 184600 | 184700 | 184600 | 213 |
| 269 | 20250403 | 140500 | 53939987950 | 184700 | 184600 | 184700 | 184600 | 118 |
| 270 | 20250403 | 140400 | 53918194850 | 184700 | 184600 | 184700 | 184600 | 278 |
| 271 | 20250403 | 140300 | 53866855050 | 184600 | 184600 | 184700 | 184500 | 299 |
| 272 | 20250403 | 140200 | 53811659550 | 184700 | 184600 | 184700 | 184500 | 211 |
| 273 | 20250403 | 140100 | 53772707750 | 184600 | 184300 | 184600 | 184200 | 1103 |
| 274 | 20250403 | 140000 | 53569280250 | 184300 | 184300 | 184400 | 184200 | 276 |
| 275 | 20250403 | 135900 | 53518422050 | 184300 | 184300 | 184400 | 184300 | 426 |
| 276 | 20250403 | 135800 | 53439895650 | 184300 | 184500 | 184600 | 184200 | 785 |
| 277 | 20250403 | 135700 | 53295105150 | 184600 | 184200 | 184600 | 184100 | 837 |
| 278 | 20250403 | 135600 | 53140808850 | 184300 | 184900 | 184900 | 184200 | 1579 |
| 279 | 20250403 | 135500 | 52849442950 | 184900 | 184900 | 185000 | 184700 | 525 |
| 280 | 20250403 | 135400 | 52752433450 | 184800 | 184900 | 185000 | 184800 | 575 |
| 281 | 20250403 | 135300 | 52646114250 | 185000 | 185100 | 185200 | 184900 | 427 |
| 282 | 20250403 | 135200 | 52567101250 | 185100 | 185000 | 185100 | 184900 | 310 |
| 283 | 20250403 | 135100 | 52509734150 | 185000 | 185000 | 185200 | 184900 | 339 |
| 284 | 20250403 | 135000 | 52447000550 | 185100 | 184900 | 185100 | 184900 | 693 |
| 285 | 20250403 | 134900 | 52318803950 | 185000 | 185000 | 185000 | 184800 | 247 |
| 286 | 20250403 | 134800 | 52273132150 | 184900 | 185000 | 185000 | 184800 | 722 |
| 287 | 20250403 | 134700 | 52139649350 | 184900 | 184800 | 185100 | 184700 | 601 |
| 288 | 20250403 | 134600 | 52028530450 | 184700 | 185000 | 185000 | 184700 | 1007 |
| 289 | 20250403 | 134500 | 51842331550 | 185000 | 185100 | 185100 | 184800 | 524 |
| 290 | 20250403 | 134400 | 51745419150 | 185100 | 185100 | 185200 | 185000 | 263 |
| 291 | 20250403 | 134300 | 51696745350 | 185200 | 184900 | 185200 | 184800 | 790 |
| 292 | 20250403 | 134200 | 51550578450 | 184900 | 185000 | 185000 | 184700 | 295 |
| 293 | 20250403 | 134100 | 51496051650 | 185000 | 184700 | 185100 | 184700 | 1163 |
| 294 | 20250403 | 134000 | 51281000150 | 184700 | 184600 | 184800 | 184600 | 566 |
| 295 | 20250403 | 133900 | 51176461450 | 184600 | 184700 | 184800 | 184600 | 317 |
| 296 | 20250403 | 133800 | 51117914250 | 184700 | 184600 | 184700 | 184500 | 438 |
| 297 | 20250403 | 133700 | 51037043550 | 184600 | 184400 | 184600 | 184300 | 384 |
| 298 | 20250403 | 133600 | 50966197850 | 184500 | 184400 | 184600 | 184400 | 351 |
| 299 | 20250403 | 133500 | 50901433150 | 184400 | 184400 | 184600 | 184400 | 483 |
| 300 | 20250403 | 133400 | 50812331750 | 184400 | 184400 | 184600 | 184200 | 945 |
| 301 | 20250403 | 133300 | 50638067850 | 184400 | 184400 | 184400 | 184300 | 240 |
| 302 | 20250403 | 133200 | 50593817950 | 184400 | 184500 | 184500 | 184300 | 239 |
| 303 | 20250403 | 133100 | 50549742350 | 184500 | 184400 | 184600 | 184400 | 596 |
| 304 | 20250403 | 133000 | 50439795750 | 184300 | 184000 | 184400 | 183900 | 1983 |
| 305 | 20250403 | 132900 | 50074510700 | 184100 | 183900 | 184100 | 183800 | 264 |
| 306 | 20250403 | 132800 | 50025945000 | 184000 | 183800 | 184000 | 183700 | 441 |
| 307 | 20250403 | 132700 | 49944895400 | 183800 | 183700 | 183800 | 183600 | 624 |
| 308 | 20250403 | 132600 | 49830242000 | 183700 | 184000 | 184100 | 183700 | 270 |
| 309 | 20250403 | 132500 | 49780596500 | 184100 | 183900 | 184100 | 183800 | 186 |
| 310 | 20250403 | 132400 | 49746376000 | 183800 | 183900 | 184000 | 183700 | 413 |
| 311 | 20250403 | 132300 | 49670471800 | 184000 | 184000 | 184100 | 183800 | 974 |
| 312 | 20250403 | 132200 | 49491269600 | 184000 | 184100 | 184100 | 184000 | 211 |
| 313 | 20250403 | 132100 | 49452430550 | 184000 | 183900 | 184100 | 183900 | 477 |
| 314 | 20250403 | 132000 | 49364659500 | 183900 | 183900 | 184000 | 183800 | 245 |
| 315 | 20250403 | 131900 | 49319606400 | 183900 | 183800 | 183900 | 183800 | 248 |
| 316 | 20250403 | 131800 | 49274016700 | 183800 | 183800 | 183900 | 183800 | 285 |
| 317 | 20250403 | 131700 | 49221619100 | 183800 | 183700 | 183900 | 183700 | 533 |
| 318 | 20250403 | 131600 | 49123654400 | 183700 | 183600 | 183800 | 183600 | 448 |
| 319 | 20250403 | 131500 | 49041363400 | 183600 | 183600 | 183600 | 183500 | 240 |
| 320 | 20250403 | 131400 | 48997304200 | 183600 | 183700 | 183800 | 183500 | 560 |
| 321 | 20250403 | 131300 | 48894467100 | 183800 | 183800 | 183800 | 183700 | 173 |
| 322 | 20250403 | 131200 | 48862676900 | 183800 | 183900 | 183900 | 183700 | 213 |
| 323 | 20250403 | 131100 | 48823529500 | 183800 | 183800 | 183900 | 183800 | 188 |
| 324 | 20250403 | 131000 | 48788970000 | 183800 | 183600 | 183800 | 183600 | 516 |
| 325 | 20250403 | 130900 | 48694186800 | 183600 | 183600 | 183700 | 183500 | 173 |
| 326 | 20250403 | 130800 | 48662425000 | 183600 | 183500 | 183700 | 183500 | 189 |
| 327 | 20250403 | 130700 | 48627723000 | 183500 | 183600 | 183700 | 183500 | 66 |
| 328 | 20250403 | 130600 | 48615610600 | 183600 | 183600 | 183600 | 183500 | 359 |
| 329 | 20250403 | 130500 | 48549709000 | 183600 | 183800 | 183800 | 183600 | 828 |
| 330 | 20250403 | 130400 | 48397660900 | 183900 | 183800 | 183900 | 183700 | 231 |
| 331 | 20250403 | 130300 | 48355211000 | 183800 | 183800 | 183800 | 183700 | 180 |
| 332 | 20250403 | 130200 | 48322130800 | 183800 | 183700 | 183900 | 183700 | 304 |
| 333 | 20250403 | 130100 | 48266264900 | 183700 | 183500 | 183800 | 183500 | 401 |
| 334 | 20250403 | 130000 | 48192613300 | 183500 | 183500 | 183600 | 183400 | 210 |
| 335 | 20250403 | 125900 | 48154075100 | 183500 | 183200 | 183500 | 183200 | 371 |
| 336 | 20250403 | 125800 | 48086043300 | 183300 | 183300 | 183400 | 183200 | 177 |
| 337 | 20250403 | 125700 | 48053596700 | 183300 | 183400 | 183500 | 183200 | 726 |
| 338 | 20250403 | 125600 | 47920525300 | 183400 | 183400 | 183500 | 183300 | 162 |
| 339 | 20250403 | 125500 | 47890810700 | 183400 | 183400 | 183500 | 183300 | 195 |
| 340 | 20250403 | 125400 | 47855039100 | 183300 | 183100 | 183400 | 183100 | 506 |
| 341 | 20250403 | 125300 | 47762318700 | 183200 | 183100 | 183200 | 183100 | 151 |
| 342 | 20250403 | 125200 | 47734662200 | 183200 | 183000 | 183300 | 183000 | 246 |
| 343 | 20250403 | 125100 | 47689613800 | 183100 | 183050 | 183100 | 182900 | 773 |
| 344 | 20250403 | 125000 | 47548158700 | 183000 | 183100 | 183200 | 183000 | 383 |
| 345 | 20250403 | 124900 | 47478034150 | 183100 | 183100 | 183200 | 183100 | 122 |
| 346 | 20250403 | 124800 | 47455694450 | 183100 | 183100 | 183300 | 183100 | 153 |
| 347 | 20250403 | 124700 | 47427665650 | 183100 | 183000 | 183300 | 183000 | 140 |
| 348 | 20250403 | 124600 | 47402024850 | 183000 | 183200 | 183200 | 183000 | 267 |
| 349 | 20250403 | 124500 | 47353124450 | 183300 | 183150 | 183400 | 183100 | 251 |
| 350 | 20250403 | 124400 | 47307124300 | 183100 | 183000 | 183200 | 183000 | 132 |
| 351 | 20250403 | 124300 | 47282955850 | 183000 | 183300 | 183300 | 183000 | 1329 |
| 352 | 20250403 | 124200 | 47039612450 | 183100 | 183400 | 183400 | 183100 | 329 |
| 353 | 20250403 | 124100 | 46979306650 | 183400 | 183300 | 183400 | 183300 | 211 |
| 354 | 20250403 | 124000 | 46940614750 | 183300 | 183400 | 183500 | 183300 | 161 |
| 355 | 20250403 | 123900 | 46911088750 | 183500 | 183300 | 183500 | 183300 | 144 |
| 356 | 20250403 | 123800 | 46884680050 | 183400 | 183200 | 183400 | 183200 | 277 |
| 357 | 20250403 | 123700 | 46833897950 | 183200 | 183300 | 183400 | 183200 | 252 |
| 358 | 20250403 | 123600 | 46787711500 | 183200 | 183200 | 183300 | 183200 | 202 |
| 359 | 20250403 | 123500 | 46750696900 | 183300 | 183300 | 183400 | 183200 | 147 |
| 360 | 20250403 | 123400 | 46723750700 | 183300 | 183200 | 183400 | 183200 | 237 |
| 361 | 20250403 | 123300 | 46680303300 | 183200 | 183100 | 183300 | 183100 | 193 |
| 362 | 20250403 | 123200 | 46644948800 | 183100 | 183100 | 183200 | 183100 | 376 |
| 363 | 20250403 | 123100 | 46576089700 | 183200 | 183100 | 183300 | 183100 | 238 |
| 364 | 20250403 | 123000 | 46532494800 | 183200 | 183100 | 183200 | 183100 | 274 |
| 365 | 20250403 | 122900 | 46482320500 | 183200 | 183300 | 183300 | 183100 | 357 |
| 366 | 20250403 | 122800 | 46416912600 | 183300 | 183200 | 183300 | 183200 | 131 |
| 367 | 20250403 | 122700 | 46392906100 | 183200 | 183300 | 183300 | 183200 | 364 |
| 368 | 20250403 | 122600 | 46326206000 | 183300 | 183300 | 183400 | 183200 | 156 |
| 369 | 20250403 | 122500 | 46297608200 | 183300 | 183300 | 183400 | 183200 | 656 |
| 370 | 20250403 | 122400 | 46177367000 | 183300 | 183400 | 183600 | 183300 | 604 |
| 371 | 20250403 | 122300 | 46066588300 | 183500 | 183600 | 183600 | 183400 | 290 |
| 372 | 20250403 | 122200 | 46013374000 | 183600 | 183500 | 183600 | 183500 | 161 |
| 373 | 20250403 | 122100 | 45983826400 | 183500 | 183500 | 183700 | 183500 | 95 |
| 374 | 20250403 | 122000 | 45966384800 | 183700 | 183600 | 183700 | 183500 | 260 |
| 375 | 20250403 | 121900 | 45918660300 | 183700 | 183600 | 183700 | 183500 | 292 |
| 376 | 20250403 | 121800 | 45865048400 | 183500 | 183500 | 183600 | 183400 | 229 |
| 377 | 20250403 | 121700 | 45823028900 | 183400 | 183500 | 183600 | 183300 | 632 |
| 378 | 20250403 | 121600 | 45707105300 | 183500 | 183600 | 183600 | 183500 | 439 |
| 379 | 20250403 | 121500 | 45626511200 | 183600 | 183600 | 183700 | 183500 | 206 |
| 380 | 20250403 | 121400 | 45588698000 | 183600 | 183700 | 183700 | 183500 | 395 |
| 381 | 20250403 | 121300 | 45516168000 | 183600 | 183800 | 183800 | 183600 | 466 |
| 382 | 20250403 | 121200 | 45430563600 | 183700 | 183700 | 183800 | 183600 | 143 |
| 383 | 20250403 | 121100 | 45404295800 | 183600 | 183600 | 183800 | 183500 | 273 |
| 384 | 20250403 | 121000 | 45354163600 | 183600 | 183700 | 183700 | 183600 | 106 |
| 385 | 20250403 | 120900 | 45334696800 | 183600 | 183900 | 184000 | 183500 | 474 |
| 386 | 20250403 | 120800 | 45247625700 | 183900 | 183900 | 183950 | 183900 | 86 |
| 387 | 20250403 | 120700 | 45231808750 | 183900 | 183700 | 183950 | 183600 | 517 |
| 388 | 20250403 | 120600 | 45136818500 | 183700 | 183800 | 183900 | 183700 | 346 |
| 389 | 20250403 | 120500 | 45073240000 | 183800 | 183900 | 184000 | 183700 | 242 |
| 390 | 20250403 | 120400 | 45028739600 | 184000 | 184000 | 184200 | 183900 | 535 |
| 391 | 20250403 | 120300 | 44930258500 | 184000 | 184100 | 184200 | 183900 | 364 |
| 392 | 20250403 | 120200 | 44863239300 | 184100 | 183700 | 184100 | 183700 | 816 |
| 393 | 20250403 | 120100 | 44713132800 | 183700 | 183800 | 183800 | 183700 | 241 |
| 394 | 20250403 | 120000 | 44668846300 | 183700 | 183600 | 183800 | 183500 | 1509 |
| 395 | 20250403 | 115900 | 44391630900 | 183500 | 183600 | 183700 | 183500 | 565 |
| 396 | 20250403 | 115800 | 44287902100 | 183600 | 183400 | 183700 | 183400 | 190 |
| 397 | 20250403 | 115700 | 44253022700 | 183400 | 183500 | 183500 | 183400 | 186 |
| 398 | 20250403 | 115600 | 44218901400 | 183400 | 183200 | 183700 | 183100 | 1339 |
| 399 | 20250403 | 115500 | 43973381400 | 183200 | 183000 | 183200 | 183000 | 387 |
| 400 | 20250403 | 115400 | 43902524450 | 183000 | 183100 | 183100 | 183000 | 215 |
| 401 | 20250403 | 115300 | 43863168350 | 183000 | 182900 | 183100 | 182900 | 571 |
| 402 | 20250403 | 115200 | 43758675050 | 183000 | 183000 | 183000 | 182900 | 361 |
| 403 | 20250403 | 115100 | 43692620350 | 183000 | 183050 | 183100 | 183000 | 219 |
| 404 | 20250403 | 115000 | 43652540250 | 183000 | 183000 | 183100 | 183000 | 381 |
| 405 | 20250403 | 114900 | 43582813800 | 183050 | 183000 | 183100 | 182950 | 241 |
| 406 | 20250403 | 114800 | 43538702000 | 182900 | 182900 | 183000 | 182900 | 132 |
| 407 | 20250403 | 114700 | 43514555500 | 182900 | 182800 | 183000 | 182800 | 160 |
| 408 | 20250403 | 114600 | 43485294900 | 182800 | 182800 | 182900 | 182800 | 192 |
| 409 | 20250403 | 114500 | 43450187300 | 182800 | 182900 | 182900 | 182800 | 129 |
| 410 | 20250403 | 114400 | 43426598200 | 182800 | 182800 | 182900 | 182800 | 746 |
| 411 | 20250403 | 114300 | 43290228200 | 182800 | 182900 | 182900 | 182800 | 88 |
| 412 | 20250403 | 114200 | 43274137000 | 183000 | 183000 | 183100 | 182700 | 1185 |
| 413 | 20250403 | 114100 | 43057372600 | 183000 | 183000 | 183000 | 182900 | 268 |
| 414 | 20250403 | 114000 | 43008339500 | 183000 | 183100 | 183200 | 182900 | 1162 |
| 415 | 20250403 | 113900 | 42795686800 | 183100 | 183100 | 183200 | 183100 | 290 |
| 416 | 20250403 | 113800 | 42742582600 | 183200 | 183100 | 183200 | 183100 | 638 |
| 417 | 20250403 | 113700 | 42625730500 | 183200 | 183200 | 183300 | 183100 | 294 |
| 418 | 20250403 | 113600 | 42571871500 | 183200 | 183100 | 183300 | 183100 | 513 |
| 419 | 20250403 | 113500 | 42477903500 | 183200 | 183200 | 183300 | 183000 | 1538 |
| 420 | 20250403 | 113400 | 42196299800 | 183200 | 183200 | 183300 | 183100 | 647 |
| 421 | 20250403 | 113300 | 42077765000 | 183100 | 183400 | 183400 | 183100 | 410 |
| 422 | 20250403 | 113200 | 42002606300 | 183300 | 183100 | 183400 | 183100 | 253 |
| 423 | 20250403 | 113100 | 41956249100 | 183100 | 183400 | 183400 | 183100 | 1375 |
| 424 | 20250403 | 113000 | 41704310500 | 183300 | 183800 | 183800 | 183300 | 915 |
| 425 | 20250403 | 112900 | 41536366700 | 183800 | 183700 | 183800 | 183700 | 193 |
| 426 | 20250403 | 112800 | 41500901200 | 183800 | 183800 | 183900 | 183700 | 99 |
| 427 | 20250403 | 112700 | 41482706250 | 183700 | 183800 | 183900 | 183700 | 315 |
| 428 | 20250403 | 112600 | 41424809550 | 183700 | 184000 | 184000 | 183700 | 211 |
| 429 | 20250403 | 112500 | 41386018850 | 183900 | 183900 | 184000 | 183600 | 540 |
| 430 | 20250403 | 112400 | 41286738450 | 183900 | 183800 | 183900 | 183600 | 436 |
| 431 | 20250403 | 112300 | 41206599650 | 183800 | 184100 | 184200 | 183700 | 395 |
| 432 | 20250403 | 112200 | 41133939150 | 183950 | 183800 | 184200 | 183800 | 352 |
| 433 | 20250403 | 112100 | 41069176150 | 183900 | 184100 | 184100 | 183600 | 342 |
| 434 | 20250403 | 112000 | 41006302150 | 184100 | 183700 | 184200 | 183700 | 619 |
| 435 | 20250403 | 111900 | 40892415950 | 183800 | 183800 | 183900 | 183700 | 445 |
| 436 | 20250403 | 111800 | 40810642550 | 183800 | 183900 | 183900 | 183600 | 554 |
| 437 | 20250403 | 111700 | 40708842650 | 183900 | 183800 | 183900 | 183600 | 700 |
| 438 | 20250403 | 111600 | 40580230750 | 183900 | 183900 | 184100 | 183800 | 240 |
| 439 | 20250403 | 111500 | 40536088150 | 183900 | 184000 | 184000 | 183800 | 291 |
| 440 | 20250403 | 111400 | 40482572800 | 184000 | 183800 | 184000 | 183600 | 341 |
| 441 | 20250403 | 111300 | 40419886900 | 183800 | 183800 | 184000 | 183600 | 834 |
| 442 | 20250403 | 111200 | 40266577500 | 183800 | 183700 | 183900 | 183700 | 290 |
| 443 | 20250403 | 111100 | 40213277900 | 183700 | 183900 | 183900 | 183700 | 178 |
| 444 | 20250403 | 111000 | 40180557350 | 184000 | 184000 | 184100 | 183700 | 451 |
| 445 | 20250403 | 110900 | 40097596450 | 184000 | 184000 | 184200 | 183900 | 358 |
| 446 | 20250403 | 110800 | 40031724450 | 184100 | 184100 | 184200 | 184100 | 519 |
| 447 | 20250403 | 110700 | 39936163450 | 184100 | 184100 | 184200 | 184000 | 272 |
| 448 | 20250403 | 110600 | 39886108300 | 184100 | 184100 | 184200 | 184100 | 201 |
| 449 | 20250403 | 110500 | 39849095600 | 184100 | 184000 | 184600 | 184000 | 1429 |
| 450 | 20250403 | 110400 | 39585660100 | 184000 | 184300 | 184300 | 183900 | 551 |
| 451 | 20250403 | 110300 | 39484195600 | 184200 | 183900 | 184300 | 183750 | 1293 |
| 452 | 20250403 | 110200 | 39246282200 | 184000 | 183600 | 184000 | 183600 | 858 |
| 453 | 20250403 | 110100 | 39088557500 | 183600 | 183600 | 183900 | 183300 | 851 |
| 454 | 20250403 | 110000 | 38932319600 | 183700 | 183200 | 183700 | 183100 | 1181 |
| 455 | 20250403 | 105900 | 38715796500 | 183300 | 183100 | 183300 | 183100 | 298 |
| 456 | 20250403 | 105800 | 38661199100 | 183100 | 183200 | 183300 | 183000 | 364 |
| 457 | 20250403 | 105700 | 38594528400 | 183200 | 183100 | 183300 | 183100 | 755 |
| 458 | 20250403 | 105600 | 38456210100 | 183100 | 183100 | 183200 | 183000 | 455 |
| 459 | 20250403 | 105500 | 38372898700 | 183100 | 183200 | 183200 | 182800 | 498 |
| 460 | 20250403 | 105400 | 38281755950 | 183200 | 182800 | 183300 | 182800 | 1017 |
| 461 | 20250403 | 105300 | 38095578950 | 182800 | 182800 | 183000 | 182500 | 306 |
| 462 | 20250403 | 105200 | 38039624450 | 182800 | 182400 | 182900 | 182400 | 915 |
| 463 | 20250403 | 105100 | 37872600650 | 182400 | 182300 | 182600 | 182200 | 602 |
| 464 | 20250403 | 105000 | 37762790650 | 182200 | 182100 | 182300 | 182000 | 308 |
| 465 | 20250403 | 104900 | 37706684950 | 182000 | 182000 | 182200 | 181900 | 495 |
| 466 | 20250403 | 104800 | 37616571550 | 182000 | 182100 | 182100 | 182000 | 355 |
| 467 | 20250403 | 104700 | 37551951850 | 182100 | 182100 | 182200 | 181900 | 495 |
| 468 | 20250403 | 104600 | 37461813550 | 182200 | 182100 | 182200 | 182000 | 547 |
| 469 | 20250403 | 104500 | 37362232950 | 182100 | 181900 | 182200 | 181800 | 789 |
| 470 | 20250403 | 104400 | 37218601650 | 181900 | 181100 | 181900 | 181100 | 1270 |
| 471 | 20250403 | 104300 | 36988238950 | 181200 | 181200 | 181200 | 181100 | 379 |
| 472 | 20250403 | 104200 | 36919594300 | 181200 | 181100 | 181200 | 181000 | 445 |
| 473 | 20250403 | 104100 | 36839020700 | 181100 | 181100 | 181200 | 181000 | 1667 |
| 474 | 20250403 | 104000 | 36537265100 | 181100 | 181000 | 181100 | 180900 | 955 |
| 475 | 20250403 | 103900 | 36364353900 | 181000 | 181000 | 181100 | 180900 | 1130 |
| 476 | 20250403 | 103800 | 36159814400 | 181000 | 181200 | 181200 | 181000 | 2134 |
| 477 | 20250403 | 103700 | 35773415200 | 181200 | 181200 | 181300 | 181100 | 1360 |
| 478 | 20250403 | 103600 | 35527059600 | 181200 | 181400 | 181400 | 181200 | 618 |
| 479 | 20250403 | 103500 | 35415027900 | 181300 | 181500 | 181500 | 181300 | 642 |
| 480 | 20250403 | 103400 | 35298576300 | 181500 | 181500 | 181500 | 181400 | 233 |
| 481 | 20250403 | 103300 | 35256297100 | 181500 | 181500 | 181500 | 181400 | 352 |
| 482 | 20250403 | 103200 | 35192419500 | 181500 | 181400 | 181600 | 181400 | 622 |
| 483 | 20250403 | 103100 | 35079520700 | 181500 | 181700 | 181700 | 181300 | 5700 |
| 484 | 20250403 | 103000 | 34044907600 | 181600 | 181800 | 181900 | 181600 | 1508 |
| 485 | 20250403 | 102900 | 33770868900 | 181800 | 182000 | 182000 | 181800 | 851 |
| 486 | 20250403 | 102800 | 33616075400 | 182000 | 182200 | 182200 | 181900 | 4563 |
| 487 | 20250403 | 102700 | 32785531600 | 182200 | 182300 | 182300 | 182200 | 624 |
| 488 | 20250403 | 102600 | 32671833400 | 182200 | 182300 | 182400 | 182100 | 2051 |
| 489 | 20250403 | 102500 | 32297993200 | 182200 | 182400 | 182400 | 182200 | 656 |
| 490 | 20250403 | 102400 | 32178423600 | 182400 | 182400 | 182500 | 182300 | 777 |
| 491 | 20250403 | 102300 | 32036727000 | 182500 | 182500 | 182600 | 182400 | 1030 |
| 492 | 20250403 | 102200 | 31848784600 | 182500 | 182400 | 182600 | 182400 | 449 |
| 493 | 20250403 | 102100 | 31766851000 | 182400 | 182600 | 182700 | 182400 | 725 |
| 494 | 20250403 | 102000 | 31634520100 | 182600 | 182700 | 182900 | 182500 | 873 |
| 495 | 20250403 | 101900 | 31475036200 | 182700 | 182700 | 182900 | 182700 | 260 |
| 496 | 20250403 | 101800 | 31427514100 | 182700 | 182600 | 182800 | 182600 | 408 |
| 497 | 20250403 | 101700 | 31352980100 | 182600 | 182600 | 182700 | 182500 | 898 |
| 498 | 20250403 | 101600 | 31189022100 | 182700 | 183000 | 183000 | 182600 | 696 |
| 499 | 20250403 | 101500 | 31061816900 | 182900 | 183100 | 183200 | 182800 | 420 |
| 500 | 20250403 | 101400 | 30984992900 | 183200 | 183250 | 183300 | 183100 | 567 |
| 501 | 20250403 | 101300 | 30881113950 | 183200 | 183200 | 183300 | 183200 | 136 |
| 502 | 20250403 | 101200 | 30856196150 | 183200 | 183300 | 183300 | 183100 | 543 |
| 503 | 20250403 | 101100 | 30756741050 | 183300 | 183000 | 183300 | 183000 | 535 |
| 504 | 20250403 | 101000 | 30658745350 | 183000 | 182800 | 183000 | 182700 | 356 |
| 505 | 20250403 | 100900 | 30593631450 | 182800 | 182900 | 183100 | 182700 | 659 |
| 506 | 20250403 | 100800 | 30473080100 | 182900 | 182900 | 183200 | 182900 | 332 |
| 507 | 20250403 | 100700 | 30412329300 | 182900 | 182700 | 182900 | 182600 | 534 |
| 508 | 20250403 | 100600 | 30314738000 | 182600 | 182700 | 182800 | 182600 | 952 |
| 509 | 20250403 | 100500 | 30140804700 | 182700 | 182700 | 182900 | 182700 | 342 |
| 510 | 20250403 | 100400 | 30078285200 | 182700 | 183000 | 183000 | 182700 | 951 |
| 511 | 20250403 | 100300 | 29904415900 | 183000 | 183100 | 183200 | 183000 | 351 |
| 512 | 20250403 | 100200 | 29840167500 | 183200 | 183000 | 183300 | 182800 | 1498 |
| 513 | 20250403 | 100100 | 29565911400 | 183000 | 182900 | 183200 | 182800 | 1280 |
| 514 | 20250403 | 100000 | 29331692700 | 182900 | 182600 | 183100 | 182600 | 1394 |
| 515 | 20250403 | 095900 | 29076794700 | 182600 | 182700 | 182700 | 182500 | 839 |
| 516 | 20250403 | 095800 | 28923608950 | 182600 | 182800 | 182800 | 182600 | 319 |
| 517 | 20250403 | 095700 | 28865336300 | 182750 | 182900 | 183000 | 182700 | 793 |
| 518 | 20250403 | 095600 | 28720292250 | 182900 | 183000 | 183000 | 182700 | 871 |
| 519 | 20250403 | 095500 | 28561025100 | 183000 | 183200 | 183200 | 182800 | 411 |
| 520 | 20250403 | 095400 | 28485851900 | 183200 | 183000 | 183200 | 182700 | 666 |
| 521 | 20250403 | 095300 | 28364014300 | 182900 | 182700 | 183300 | 182700 | 8132 |
| 522 | 20250403 | 095200 | 26877938700 | 182600 | 182500 | 182700 | 182500 | 1205 |
| 523 | 20250403 | 095100 | 26657859850 | 182500 | 182800 | 182800 | 182500 | 392 |
| 524 | 20250403 | 095000 | 26586271350 | 182800 | 182700 | 182900 | 182500 | 1082 |
| 525 | 20250403 | 094900 | 26388618150 | 182700 | 182300 | 182800 | 182200 | 2650 |
| 526 | 20250403 | 094800 | 25904967750 | 182300 | 182400 | 182500 | 182300 | 345 |
| 527 | 20250403 | 094700 | 25842034750 | 182300 | 182600 | 182600 | 182200 | 1016 |
| 528 | 20250403 | 094600 | 25656756150 | 182600 | 182900 | 182900 | 182500 | 1942 |
| 529 | 20250403 | 094500 | 25302150250 | 182900 | 182700 | 183000 | 182600 | 1151 |
| 530 | 20250403 | 094400 | 25091853950 | 182800 | 183000 | 183000 | 182600 | 509 |
| 531 | 20250403 | 094300 | 24998824050 | 182900 | 182800 | 183000 | 182600 | 1421 |
| 532 | 20250403 | 094200 | 24739176250 | 182900 | 182900 | 182950 | 182700 | 991 |
| 533 | 20250403 | 094100 | 24557961650 | 182900 | 183200 | 183200 | 182700 | 2360 |
| 534 | 20250403 | 094000 | 24126047100 | 183300 | 183200 | 183300 | 183200 | 763 |
| 535 | 20250403 | 093900 | 23986253000 | 183200 | 183100 | 183300 | 183000 | 1310 |
| 536 | 20250403 | 093800 | 23746290450 | 183200 | 182600 | 183200 | 182600 | 1982 |
| 537 | 20250403 | 093700 | 23383769050 | 182700 | 182600 | 182800 | 182400 | 1694 |
| 538 | 20250403 | 093600 | 23074383750 | 182500 | 182400 | 182700 | 182300 | 1588 |
| 539 | 20250403 | 093500 | 22784524650 | 182400 | 182600 | 182600 | 182300 | 1209 |
| 540 | 20250403 | 093400 | 22563920800 | 182600 | 182900 | 183000 | 182500 | 1136 |
| 541 | 20250403 | 093300 | 22356349800 | 182900 | 182400 | 183000 | 182300 | 6336 |
| 542 | 20250403 | 093200 | 21199292900 | 182400 | 182200 | 182500 | 182000 | 2911 |
| 543 | 20250403 | 093100 | 20668847300 | 182200 | 182100 | 182300 | 182000 | 1790 |
| 544 | 20250403 | 093000 | 20342722800 | 182200 | 182200 | 182300 | 182100 | 989 |
| 545 | 20250403 | 092900 | 20162557000 | 182100 | 181750 | 182200 | 181600 | 1991 |
| 546 | 20250403 | 092800 | 19800313750 | 181800 | 181800 | 182200 | 181600 | 6077 |
| 547 | 20250403 | 092700 | 18694947250 | 181800 | 181900 | 182000 | 181600 | 1638 |
| 548 | 20250403 | 092600 | 18397096650 | 181900 | 182200 | 182300 | 181900 | 1920 |
| 549 | 20250403 | 092500 | 18047460200 | 182300 | 182100 | 182300 | 182000 | 3216 |
| 550 | 20250403 | 092400 | 17461516600 | 182100 | 181800 | 182300 | 181800 | 2300 |
| 551 | 20250403 | 092300 | 17042910800 | 181900 | 181600 | 182250 | 181600 | 4703 |
| 552 | 20250403 | 092200 | 16187200000 | 181550 | 181400 | 181600 | 181200 | 2483 |
| 553 | 20250403 | 092100 | 15736885750 | 181400 | 181100 | 181400 | 181100 | 1718 |
| 554 | 20250403 | 092000 | 15425430350 | 181200 | 181100 | 181200 | 180900 | 1007 |
| 555 | 20250403 | 091900 | 15243084950 | 181000 | 180800 | 181200 | 180600 | 2094 |
| 556 | 20250403 | 091800 | 14864310250 | 180900 | 180700 | 180900 | 180600 | 1573 |
| 557 | 20250403 | 091700 | 14580025850 | 180700 | 180500 | 180900 | 180400 | 1698 |
| 558 | 20250403 | 091600 | 14273363750 | 180500 | 180700 | 180700 | 180400 | 2041 |
| 559 | 20250403 | 091500 | 13904985650 | 180600 | 180600 | 180700 | 180500 | 1587 |
| 560 | 20250403 | 091400 | 13618373050 | 180600 | 180600 | 180700 | 180500 | 3008 |
| 561 | 20250403 | 091300 | 13075131450 | 180700 | 180700 | 180800 | 180500 | 1383 |
| 562 | 20250403 | 091200 | 12825291350 | 180700 | 179900 | 180700 | 179900 | 2434 |
| 563 | 20250403 | 091100 | 12386497900 | 179900 | 179800 | 180000 | 179700 | 3899 |
| 564 | 20250403 | 091000 | 11685232950 | 179800 | 179600 | 179800 | 179500 | 2563 |
| 565 | 20250403 | 090900 | 11224838700 | 179700 | 179500 | 179800 | 179300 | 3955 |
| 566 | 20250403 | 090800 | 10514847800 | 179500 | 179600 | 179700 | 179400 | 2872 |
| 567 | 20250403 | 090700 | 9999299150 | 179600 | 179700 | 179800 | 179500 | 3450 |
| 568 | 20250403 | 090600 | 9379660550 | 179700 | 179700 | 179900 | 179600 | 3073 |
| 569 | 20250403 | 090500 | 8827366150 | 179800 | 179900 | 180000 | 179600 | 3993 |
| 570 | 20250403 | 090400 | 8109327800 | 179900 | 180200 | 180200 | 179700 | 5571 |
| 571 | 20250403 | 090300 | 7106746250 | 180000 | 180300 | 180500 | 179700 | 9202 |
| 572 | 20250403 | 090200 | 5449667450 | 180100 | 180100 | 180800 | 180100 | 4495 |
| 573 | 20250403 | 090100 | 4638724450 | 180200 | 180200 | 180400 | 180000 | 7337 |
| 574 | 20250403 | 090000 | 3317682800 | 180200 | 180500 | 181600 | 180100 | 18367 |