32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 181500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 3 | 20250404 | 181400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 4 | 20250404 | 181300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 5 | 20250404 | 181200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 6 | 20250404 | 181100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 7 | 20250404 | 181000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 8 | 20250404 | 180900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 9 | 20250404 | 180800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 10 | 20250404 | 180700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 11 | 20250404 | 180600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 12 | 20250404 | 180500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 13 | 20250404 | 180400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 14 | 20250404 | 180300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 15 | 20250404 | 180200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 16 | 20250404 | 180100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 17 | 20250404 | 180000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 18 | 20250404 | 175900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 19 | 20250404 | 175800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 20 | 20250404 | 175700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 21 | 20250404 | 175600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 22 | 20250404 | 175500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 23 | 20250404 | 175400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 24 | 20250404 | 175300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 25 | 20250404 | 175200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 26 | 20250404 | 175100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 27 | 20250404 | 175000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 28 | 20250404 | 174900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 29 | 20250404 | 174800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 30 | 20250404 | 174700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 31 | 20250404 | 174600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 32 | 20250404 | 174500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 33 | 20250404 | 174400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 34 | 20250404 | 174300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 35 | 20250404 | 174200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 36 | 20250404 | 174100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 37 | 20250404 | 174000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 38 | 20250404 | 173900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 39 | 20250404 | 173800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 40 | 20250404 | 173700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 41 | 20250404 | 173600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 42 | 20250404 | 173500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 43 | 20250404 | 173400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 44 | 20250404 | 173300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 45 | 20250404 | 173200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 46 | 20250404 | 173100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 47 | 20250404 | 173000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 48 | 20250404 | 172900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 49 | 20250404 | 172800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 50 | 20250404 | 172700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 51 | 20250404 | 172600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 52 | 20250404 | 172500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 53 | 20250404 | 172400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 54 | 20250404 | 172300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 55 | 20250404 | 172200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 56 | 20250404 | 172100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 57 | 20250404 | 172000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 58 | 20250404 | 171900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 59 | 20250404 | 171800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 60 | 20250404 | 171700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 61 | 20250404 | 171600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 62 | 20250404 | 171500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 63 | 20250404 | 171400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 64 | 20250404 | 171300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 65 | 20250404 | 171200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 66 | 20250404 | 171100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 67 | 20250404 | 171000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 68 | 20250404 | 170900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 69 | 20250404 | 170800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 70 | 20250404 | 170700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 71 | 20250404 | 170600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 72 | 20250404 | 170500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 73 | 20250404 | 170400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 74 | 20250404 | 170300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 75 | 20250404 | 170200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 76 | 20250404 | 170100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 77 | 20250404 | 170000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 78 | 20250404 | 165900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 79 | 20250404 | 165800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 80 | 20250404 | 165700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 81 | 20250404 | 165600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 82 | 20250404 | 165500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 83 | 20250404 | 165400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 84 | 20250404 | 165300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 85 | 20250404 | 165200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 86 | 20250404 | 165100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 87 | 20250404 | 165000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 88 | 20250404 | 164900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 89 | 20250404 | 164800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 90 | 20250404 | 164700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 91 | 20250404 | 164600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 92 | 20250404 | 164500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 93 | 20250404 | 164400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 94 | 20250404 | 164300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 95 | 20250404 | 164200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 96 | 20250404 | 164100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 97 | 20250404 | 164000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 98 | 20250404 | 163900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 99 | 20250404 | 163800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 100 | 20250404 | 163700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 101 | 20250404 | 163600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 102 | 20250404 | 163500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 103 | 20250404 | 163400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 104 | 20250404 | 163300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 105 | 20250404 | 163200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 106 | 20250404 | 163100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 107 | 20250404 | 163000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 108 | 20250404 | 162900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 109 | 20250404 | 162800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 110 | 20250404 | 162700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 111 | 20250404 | 162600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 112 | 20250404 | 162500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 113 | 20250404 | 162400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 114 | 20250404 | 162300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 115 | 20250404 | 162200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 116 | 20250404 | 162100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 117 | 20250404 | 162000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 118 | 20250404 | 161900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 119 | 20250404 | 161800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 120 | 20250404 | 161700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 121 | 20250404 | 161600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 122 | 20250404 | 161500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 123 | 20250404 | 161400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 124 | 20250404 | 161300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 125 | 20250404 | 161200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 126 | 20250404 | 161100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 127 | 20250404 | 161000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 128 | 20250404 | 160900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 129 | 20250404 | 160800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 130 | 20250404 | 160700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 131 | 20250404 | 160600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 132 | 20250404 | 160500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 133 | 20250404 | 160400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 134 | 20250404 | 160300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 135 | 20250404 | 160200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 136 | 20250404 | 160100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 137 | 20250404 | 160000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 138 | 20250404 | 155900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 139 | 20250404 | 155800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 140 | 20250404 | 155700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 141 | 20250404 | 155600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 142 | 20250404 | 155500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 143 | 20250404 | 155400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 144 | 20250404 | 155300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 145 | 20250404 | 155200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 146 | 20250404 | 155100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 147 | 20250404 | 155000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 148 | 20250404 | 154900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 149 | 20250404 | 154800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 150 | 20250404 | 154700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 151 | 20250404 | 154600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 152 | 20250404 | 154500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 153 | 20250404 | 154400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 154 | 20250404 | 154300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 155 | 20250404 | 154200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 156 | 20250404 | 154100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 157 | 20250404 | 154000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 158 | 20250404 | 153900 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 159 | 20250404 | 153800 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 160 | 20250404 | 153700 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 161 | 20250404 | 153600 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 162 | 20250404 | 153500 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 163 | 20250404 | 153400 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 164 | 20250404 | 153300 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 165 | 20250404 | 153200 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 166 | 20250404 | 153100 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 0 |
| 167 | 20250404 | 153000 | 70855461050 | 185700 | 185700 | 185700 | 185700 | 7461 |
| 168 | 20250404 | 152900 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 169 | 20250404 | 152800 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 170 | 20250404 | 152700 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 171 | 20250404 | 152600 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 172 | 20250404 | 152500 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 173 | 20250404 | 152400 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 174 | 20250404 | 152300 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 175 | 20250404 | 152200 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 176 | 20250404 | 152100 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 177 | 20250404 | 152000 | 69469953350 | 185600 | 185600 | 185600 | 185600 | 0 |
| 178 | 20250404 | 151900 | 69469953350 | 185600 | 185800 | 185900 | 185600 | 943 |
| 179 | 20250404 | 151800 | 69294786600 | 185800 | 185900 | 186000 | 185800 | 403 |
| 180 | 20250404 | 151700 | 69219859400 | 185900 | 186100 | 186100 | 185800 | 867 |
| 181 | 20250404 | 151600 | 69058621400 | 186000 | 185800 | 186000 | 185800 | 748 |
| 182 | 20250404 | 151500 | 68919558200 | 185900 | 186100 | 186100 | 185800 | 474 |
| 183 | 20250404 | 151400 | 68831415900 | 186100 | 186000 | 186400 | 185800 | 1914 |
| 184 | 20250404 | 151300 | 68475146100 | 186100 | 186000 | 186100 | 185700 | 492 |
| 185 | 20250404 | 151200 | 68383683400 | 185700 | 185500 | 186200 | 185200 | 2194 |
| 186 | 20250404 | 151100 | 67975971300 | 185400 | 185600 | 185700 | 185400 | 904 |
| 187 | 20250404 | 151000 | 67808225800 | 185500 | 185400 | 185900 | 185100 | 3508 |
| 188 | 20250404 | 150900 | 67157193500 | 185200 | 185700 | 185800 | 185200 | 1522 |
| 189 | 20250404 | 150800 | 66874884900 | 185800 | 185100 | 185800 | 184700 | 2195 |
| 190 | 20250404 | 150700 | 66468339100 | 185000 | 184900 | 185100 | 184600 | 823 |
| 191 | 20250404 | 150600 | 66316159700 | 184800 | 184500 | 185400 | 184500 | 1973 |
| 192 | 20250404 | 150500 | 65951264100 | 184700 | 185000 | 185300 | 184500 | 1570 |
| 193 | 20250404 | 150400 | 65661153800 | 184900 | 183600 | 185400 | 183500 | 3287 |
| 194 | 20250404 | 150300 | 65054326300 | 183600 | 183400 | 183700 | 183400 | 1433 |
| 195 | 20250404 | 150200 | 64791151800 | 183400 | 182900 | 183600 | 182900 | 964 |
| 196 | 20250404 | 150100 | 64614423500 | 182900 | 182900 | 183200 | 182800 | 720 |
| 197 | 20250404 | 150000 | 64482637400 | 182900 | 183000 | 183200 | 182700 | 466 |
| 198 | 20250404 | 145900 | 64397380700 | 183000 | 182900 | 183000 | 182600 | 312 |
| 199 | 20250404 | 145800 | 64340349400 | 183200 | 182800 | 183200 | 182600 | 1021 |
| 200 | 20250404 | 145700 | 64153649100 | 182800 | 181900 | 182800 | 181900 | 1113 |
| 201 | 20250404 | 145600 | 63950527300 | 182000 | 181800 | 182100 | 181400 | 1047 |
| 202 | 20250404 | 145500 | 63760014300 | 181800 | 181200 | 181800 | 181200 | 400 |
| 203 | 20250404 | 145400 | 63687412400 | 181400 | 181300 | 181600 | 181200 | 240 |
| 204 | 20250404 | 145300 | 63643878600 | 181300 | 181000 | 181300 | 181000 | 313 |
| 205 | 20250404 | 145200 | 63587204800 | 180900 | 181200 | 181400 | 180700 | 127 |
| 206 | 20250404 | 145100 | 63564205600 | 181200 | 180700 | 181300 | 180600 | 286 |
| 207 | 20250404 | 145000 | 63512461700 | 180600 | 181100 | 181100 | 180400 | 788 |
| 208 | 20250404 | 144900 | 63370159400 | 181000 | 181300 | 181300 | 181000 | 205 |
| 209 | 20250404 | 144800 | 63333028000 | 181400 | 181400 | 181700 | 181200 | 332 |
| 210 | 20250404 | 144700 | 63272786200 | 181300 | 181400 | 181700 | 181300 | 511 |
| 211 | 20250404 | 144600 | 63180030500 | 181400 | 181800 | 181800 | 181400 | 1115 |
| 212 | 20250404 | 144500 | 62977655100 | 181800 | 181600 | 181900 | 181300 | 1328 |
| 213 | 20250404 | 144400 | 62736360500 | 181600 | 181400 | 181600 | 181300 | 454 |
| 214 | 20250404 | 144300 | 62654007700 | 181400 | 181100 | 181600 | 181100 | 638 |
| 215 | 20250404 | 144200 | 62538298200 | 181100 | 180800 | 181100 | 180500 | 697 |
| 216 | 20250404 | 144100 | 62412162500 | 180800 | 180800 | 180800 | 180600 | 192 |
| 217 | 20250404 | 144000 | 62377454000 | 180800 | 180300 | 180800 | 180300 | 296 |
| 218 | 20250404 | 143900 | 62324026400 | 180400 | 180100 | 180800 | 180000 | 466 |
| 219 | 20250404 | 143800 | 62240035900 | 180100 | 180000 | 180300 | 180000 | 1698 |
| 220 | 20250404 | 143700 | 61934347200 | 180000 | 180000 | 180000 | 179900 | 178 |
| 221 | 20250404 | 143600 | 61902314900 | 180000 | 179900 | 180000 | 179900 | 368 |
| 222 | 20250404 | 143500 | 61836103300 | 180000 | 179900 | 180000 | 179900 | 263 |
| 223 | 20250404 | 143400 | 61788776200 | 180000 | 180000 | 180000 | 180000 | 132 |
| 224 | 20250404 | 143300 | 61765016200 | 180000 | 180200 | 180200 | 179900 | 526 |
| 225 | 20250404 | 143200 | 61670291000 | 180200 | 180200 | 180700 | 180100 | 977 |
| 226 | 20250404 | 143100 | 61494180600 | 180200 | 180200 | 180200 | 180100 | 97 |
| 227 | 20250404 | 143000 | 61476701800 | 180200 | 180600 | 180600 | 180100 | 243 |
| 228 | 20250404 | 142900 | 61432873400 | 180600 | 180800 | 180800 | 180600 | 194 |
| 229 | 20250404 | 142800 | 61397828300 | 180800 | 180900 | 180900 | 180600 | 676 |
| 230 | 20250404 | 142700 | 61275607900 | 180800 | 180800 | 181000 | 180600 | 812 |
| 231 | 20250404 | 142600 | 61128818900 | 180700 | 180700 | 181000 | 180500 | 554 |
| 232 | 20250404 | 142500 | 61028700700 | 180800 | 180400 | 181000 | 180300 | 477 |
| 233 | 20250404 | 142400 | 60942541400 | 180400 | 180800 | 180800 | 180200 | 106 |
| 234 | 20250404 | 142300 | 60923413900 | 180800 | 180400 | 180900 | 180100 | 782 |
| 235 | 20250404 | 142200 | 60782214000 | 180400 | 180300 | 180500 | 180000 | 356 |
| 236 | 20250404 | 142100 | 60718046300 | 180300 | 179800 | 180500 | 179800 | 485 |
| 237 | 20250404 | 142000 | 60630717400 | 179800 | 179700 | 179800 | 179700 | 242 |
| 238 | 20250404 | 141900 | 60587212200 | 179700 | 179800 | 179800 | 179700 | 296 |
| 239 | 20250404 | 141800 | 60534011300 | 179800 | 179800 | 179900 | 179700 | 111 |
| 240 | 20250404 | 141700 | 60514054900 | 179800 | 179800 | 180000 | 179600 | 247 |
| 241 | 20250404 | 141600 | 60469642500 | 179800 | 179600 | 179900 | 179500 | 293 |
| 242 | 20250404 | 141500 | 60417006200 | 179500 | 179600 | 179600 | 179500 | 353 |
| 243 | 20250404 | 141400 | 60353617500 | 179600 | 179900 | 179900 | 179500 | 560 |
| 244 | 20250404 | 141300 | 60252953100 | 179900 | 179800 | 179900 | 179800 | 264 |
| 245 | 20250404 | 141200 | 60205482000 | 179800 | 179800 | 179800 | 179700 | 190 |
| 246 | 20250404 | 141100 | 60171320700 | 179800 | 179900 | 179900 | 179700 | 231 |
| 247 | 20250404 | 141000 | 60129791300 | 179900 | 180000 | 180400 | 179800 | 434 |
| 248 | 20250404 | 140900 | 60051674700 | 179800 | 179500 | 179800 | 179400 | 757 |
| 249 | 20250404 | 140800 | 59915694500 | 179600 | 179400 | 179700 | 179200 | 841 |
| 250 | 20250404 | 140700 | 59764826000 | 179400 | 179400 | 179400 | 179200 | 549 |
| 251 | 20250404 | 140600 | 59666395100 | 179500 | 179500 | 179550 | 179300 | 368 |
| 252 | 20250404 | 140500 | 59600365400 | 179600 | 179600 | 179600 | 179400 | 248 |
| 253 | 20250404 | 140400 | 59555843000 | 179600 | 180100 | 180100 | 179400 | 1448 |
| 254 | 20250404 | 140300 | 59295699500 | 180000 | 180300 | 180300 | 180000 | 579 |
| 255 | 20250404 | 140200 | 59191463100 | 180400 | 180400 | 180400 | 180300 | 156 |
| 256 | 20250404 | 140100 | 59163328800 | 180500 | 180000 | 180500 | 180000 | 566 |
| 257 | 20250404 | 140000 | 59061356200 | 180000 | 180000 | 180000 | 179600 | 1243 |
| 258 | 20250404 | 135900 | 58837870200 | 180000 | 180400 | 180400 | 180000 | 867 |
| 259 | 20250404 | 135800 | 58681724500 | 180500 | 180400 | 180500 | 180400 | 75 |
| 260 | 20250404 | 135700 | 58668191800 | 180400 | 180500 | 180600 | 180400 | 214 |
| 261 | 20250404 | 135600 | 58629579800 | 180500 | 180600 | 180600 | 180500 | 171 |
| 262 | 20250404 | 135500 | 58598709600 | 180600 | 180500 | 180600 | 180500 | 74 |
| 263 | 20250404 | 135400 | 58585347100 | 180500 | 180800 | 180800 | 180500 | 100 |
| 264 | 20250404 | 135300 | 58567285900 | 180700 | 180900 | 180900 | 180500 | 823 |
| 265 | 20250404 | 135200 | 58418622800 | 180900 | 180900 | 180900 | 180800 | 53 |
| 266 | 20250404 | 135100 | 58409039100 | 180800 | 180900 | 180900 | 180800 | 149 |
| 267 | 20250404 | 135000 | 58382092000 | 180900 | 180500 | 180900 | 180500 | 318 |
| 268 | 20250404 | 134900 | 58324650800 | 180600 | 181000 | 181000 | 180600 | 479 |
| 269 | 20250404 | 134800 | 58238029400 | 181000 | 180700 | 181000 | 180700 | 402 |
| 270 | 20250404 | 134700 | 58165339900 | 180800 | 180900 | 180900 | 180700 | 246 |
| 271 | 20250404 | 134600 | 58120867400 | 180900 | 180600 | 180900 | 180500 | 340 |
| 272 | 20250404 | 134500 | 58059460800 | 180600 | 180400 | 180600 | 180400 | 223 |
| 273 | 20250404 | 134400 | 58019218700 | 180400 | 180500 | 180500 | 180300 | 140 |
| 274 | 20250404 | 134300 | 57993967300 | 180500 | 180100 | 180500 | 180000 | 1395 |
| 275 | 20250404 | 134200 | 57742712300 | 180200 | 180600 | 180600 | 180000 | 2112 |
| 276 | 20250404 | 134100 | 57362162500 | 180600 | 180700 | 180700 | 180500 | 235 |
| 277 | 20250404 | 134000 | 57319738600 | 180600 | 180800 | 180800 | 180600 | 122 |
| 278 | 20250404 | 133900 | 57297693800 | 180800 | 180600 | 180800 | 180400 | 686 |
| 279 | 20250404 | 133800 | 57173858100 | 180600 | 180600 | 180600 | 180500 | 227 |
| 280 | 20250404 | 133700 | 57132875800 | 180600 | 180800 | 180800 | 180600 | 575 |
| 281 | 20250404 | 133600 | 57028985800 | 180800 | 180800 | 180800 | 180700 | 78 |
| 282 | 20250404 | 133500 | 57014886800 | 180800 | 180800 | 181000 | 180600 | 218 |
| 283 | 20250404 | 133400 | 56975461300 | 180800 | 180700 | 180900 | 180700 | 286 |
| 284 | 20250404 | 133300 | 56923758900 | 180800 | 180600 | 180800 | 180400 | 409 |
| 285 | 20250404 | 133200 | 56849904900 | 180600 | 180600 | 180600 | 180500 | 317 |
| 286 | 20250404 | 133100 | 56792675400 | 180600 | 180600 | 180600 | 180500 | 213 |
| 287 | 20250404 | 133000 | 56754208900 | 180600 | 180800 | 180800 | 180500 | 285 |
| 288 | 20250404 | 132900 | 56702735600 | 180800 | 180900 | 180900 | 180700 | 131 |
| 289 | 20250404 | 132800 | 56679053800 | 180900 | 180900 | 181000 | 180900 | 322 |
| 290 | 20250404 | 132700 | 56620792500 | 180800 | 180800 | 180900 | 180800 | 146 |
| 291 | 20250404 | 132600 | 56594385300 | 180900 | 180900 | 180900 | 180700 | 762 |
| 292 | 20250404 | 132500 | 56456616100 | 180900 | 180500 | 181300 | 180500 | 432 |
| 293 | 20250404 | 132400 | 56378474300 | 180500 | 180300 | 180500 | 180200 | 471 |
| 294 | 20250404 | 132300 | 56293554300 | 180300 | 180500 | 180500 | 180100 | 553 |
| 295 | 20250404 | 132200 | 56193871300 | 180400 | 180700 | 180700 | 180400 | 178 |
| 296 | 20250404 | 132100 | 56161748200 | 180700 | 180800 | 180800 | 180500 | 192 |
| 297 | 20250404 | 132000 | 56127066600 | 180800 | 180400 | 180800 | 180400 | 340 |
| 298 | 20250404 | 131900 | 56065706900 | 180500 | 180300 | 180500 | 180300 | 405 |
| 299 | 20250404 | 131800 | 55992667800 | 180300 | 180500 | 180500 | 180200 | 373 |
| 300 | 20250404 | 131700 | 55925420300 | 180600 | 180700 | 180700 | 180400 | 299 |
| 301 | 20250404 | 131600 | 55871445200 | 180700 | 180800 | 180800 | 180500 | 486 |
| 302 | 20250404 | 131500 | 55783624300 | 180800 | 180600 | 180800 | 180600 | 265 |
| 303 | 20250404 | 131400 | 55735738500 | 180700 | 180600 | 180700 | 180600 | 188 |
| 304 | 20250404 | 131300 | 55701772500 | 180600 | 181200 | 181300 | 180600 | 421 |
| 305 | 20250404 | 131200 | 55625547900 | 181200 | 180800 | 181300 | 180800 | 471 |
| 306 | 20250404 | 131100 | 55540268400 | 180500 | 180500 | 180900 | 180400 | 428 |
| 307 | 20250404 | 131000 | 55462997800 | 180500 | 180500 | 180500 | 180400 | 208 |
| 308 | 20250404 | 130900 | 55425459400 | 180500 | 180500 | 180500 | 180400 | 86 |
| 309 | 20250404 | 130800 | 55409937000 | 180500 | 180500 | 180500 | 180400 | 141 |
| 310 | 20250404 | 130700 | 55384494500 | 180500 | 180900 | 181000 | 180500 | 94 |
| 311 | 20250404 | 130600 | 55367515100 | 180800 | 180400 | 180800 | 180200 | 1263 |
| 312 | 20250404 | 130500 | 55139772300 | 180400 | 180500 | 180500 | 180400 | 301 |
| 313 | 20250404 | 130400 | 55085456200 | 180400 | 180600 | 180600 | 180400 | 214 |
| 314 | 20250404 | 130300 | 55046838700 | 180800 | 180700 | 180800 | 180700 | 79 |
| 315 | 20250404 | 130200 | 55032559300 | 180700 | 180400 | 181000 | 180400 | 209 |
| 316 | 20250404 | 130100 | 54994809700 | 180500 | 181000 | 181100 | 180300 | 670 |
| 317 | 20250404 | 130000 | 54873845000 | 181000 | 181200 | 181200 | 180700 | 1302 |
| 318 | 20250404 | 125900 | 54638188600 | 181200 | 181300 | 181300 | 181200 | 1421 |
| 319 | 20250404 | 125800 | 54380576500 | 181300 | 181000 | 181300 | 181000 | 210 |
| 320 | 20250404 | 125700 | 54342542900 | 181000 | 181400 | 181400 | 181000 | 246 |
| 321 | 20250404 | 125600 | 54297996400 | 181400 | 181400 | 181400 | 181100 | 61 |
| 322 | 20250404 | 125500 | 54286935400 | 181300 | 180600 | 181300 | 180600 | 458 |
| 323 | 20250404 | 125400 | 54204159300 | 180800 | 181000 | 181000 | 180700 | 337 |
| 324 | 20250404 | 125300 | 54143230700 | 181000 | 181000 | 181000 | 180900 | 313 |
| 325 | 20250404 | 125200 | 54086595700 | 181000 | 181000 | 181100 | 180900 | 211 |
| 326 | 20250404 | 125100 | 54048403300 | 180800 | 180800 | 181100 | 180700 | 383 |
| 327 | 20250404 | 125000 | 53979148700 | 180800 | 180900 | 181000 | 180700 | 479 |
| 328 | 20250404 | 124900 | 53892530600 | 181000 | 181200 | 181200 | 180900 | 234 |
| 329 | 20250404 | 124800 | 53850169500 | 181200 | 180800 | 181600 | 180800 | 161 |
| 330 | 20250404 | 124700 | 53821017100 | 181700 | 182000 | 182000 | 180700 | 1022 |
| 331 | 20250404 | 124600 | 53635816600 | 182100 | 181700 | 182100 | 181600 | 177 |
| 332 | 20250404 | 124500 | 53603606300 | 181600 | 181000 | 181900 | 181000 | 547 |
| 333 | 20250404 | 124400 | 53504365400 | 180900 | 181400 | 181400 | 180900 | 254 |
| 334 | 20250404 | 124300 | 53458358600 | 181400 | 181400 | 181500 | 181300 | 246 |
| 335 | 20250404 | 124200 | 53413726000 | 181400 | 181700 | 181700 | 181400 | 160 |
| 336 | 20250404 | 124100 | 53384673000 | 181600 | 181000 | 182900 | 181000 | 462 |
| 337 | 20250404 | 124000 | 53300766800 | 181200 | 181400 | 181700 | 181100 | 482 |
| 338 | 20250404 | 123900 | 53213439300 | 181400 | 181900 | 181900 | 181300 | 358 |
| 339 | 20250404 | 123800 | 53148456600 | 181700 | 181500 | 181900 | 181300 | 334 |
| 340 | 20250404 | 123700 | 53087851700 | 181500 | 181700 | 181700 | 181300 | 440 |
| 341 | 20250404 | 123600 | 53008002000 | 181800 | 182100 | 182100 | 181700 | 274 |
| 342 | 20250404 | 123500 | 52958173700 | 182100 | 182000 | 183300 | 181500 | 594 |
| 343 | 20250404 | 123400 | 52850040800 | 182000 | 181100 | 182100 | 181100 | 269 |
| 344 | 20250404 | 123300 | 52801219600 | 181200 | 181400 | 181400 | 181200 | 441 |
| 345 | 20250404 | 123200 | 52721238200 | 181400 | 180800 | 181400 | 180800 | 297 |
| 346 | 20250404 | 123100 | 52667488200 | 180500 | 181000 | 181100 | 180400 | 1326 |
| 347 | 20250404 | 123000 | 52427711300 | 181100 | 181500 | 182400 | 181000 | 1656 |
| 348 | 20250404 | 122900 | 52127329400 | 181500 | 179700 | 181500 | 179700 | 823 |
| 349 | 20250404 | 122800 | 51978832700 | 179800 | 179000 | 179900 | 179000 | 586 |
| 350 | 20250404 | 122700 | 51873786200 | 179200 | 179000 | 179400 | 178900 | 493 |
| 351 | 20250404 | 122600 | 51785506400 | 179000 | 179100 | 179100 | 179000 | 748 |
| 352 | 20250404 | 122500 | 51651606800 | 179600 | 179000 | 179800 | 178700 | 659 |
| 353 | 20250404 | 122400 | 51533641300 | 179100 | 179000 | 179900 | 178800 | 1617 |
| 354 | 20250404 | 122300 | 51244048100 | 178900 | 179200 | 179200 | 178900 | 889 |
| 355 | 20250404 | 122200 | 51084869400 | 179100 | 179200 | 179300 | 179100 | 241 |
| 356 | 20250404 | 122100 | 51041687700 | 179500 | 179300 | 179600 | 179100 | 410 |
| 357 | 20250404 | 122000 | 50968171100 | 179300 | 179500 | 179600 | 179000 | 1404 |
| 358 | 20250404 | 121900 | 50716587200 | 179800 | 179700 | 179900 | 179400 | 438 |
| 359 | 20250404 | 121800 | 50637913500 | 179600 | 179600 | 179700 | 179500 | 294 |
| 360 | 20250404 | 121700 | 50585122700 | 179600 | 179900 | 180000 | 179600 | 403 |
| 361 | 20250404 | 121600 | 50512712300 | 179900 | 179800 | 180000 | 179800 | 351 |
| 362 | 20250404 | 121500 | 50449574400 | 179800 | 179900 | 180100 | 179600 | 561 |
| 363 | 20250404 | 121400 | 50348692300 | 179900 | 179600 | 179900 | 179400 | 595 |
| 364 | 20250404 | 121300 | 50241813200 | 179600 | 179800 | 179800 | 179600 | 895 |
| 365 | 20250404 | 121200 | 50081011800 | 179800 | 180000 | 180000 | 179700 | 712 |
| 366 | 20250404 | 121100 | 49952973400 | 180000 | 179800 | 180200 | 179700 | 338 |
| 367 | 20250404 | 121000 | 49892135500 | 179800 | 180300 | 180300 | 179800 | 1617 |
| 368 | 20250404 | 120900 | 49600949400 | 180300 | 180400 | 180400 | 180200 | 936 |
| 369 | 20250404 | 120800 | 49432178700 | 180400 | 181000 | 181000 | 180400 | 1933 |
| 370 | 20250404 | 120700 | 49082951800 | 180900 | 181300 | 181600 | 180900 | 2084 |
| 371 | 20250404 | 120600 | 48705370000 | 181400 | 181400 | 181500 | 181200 | 661 |
| 372 | 20250404 | 120500 | 48585496400 | 181300 | 181500 | 181600 | 181200 | 822 |
| 373 | 20250404 | 120400 | 48436409500 | 181500 | 181300 | 181700 | 181200 | 801 |
| 374 | 20250404 | 120300 | 48291088900 | 181300 | 181800 | 181900 | 181300 | 1408 |
| 375 | 20250404 | 120200 | 48035389000 | 181800 | 182300 | 182500 | 181800 | 2235 |
| 376 | 20250404 | 120100 | 47628717100 | 182400 | 182400 | 183100 | 182000 | 2139 |
| 377 | 20250404 | 120000 | 47238320800 | 182800 | 182900 | 183000 | 182300 | 586 |
| 378 | 20250404 | 115900 | 47131223200 | 182800 | 183700 | 183900 | 182800 | 862 |
| 379 | 20250404 | 115800 | 46973351800 | 183700 | 183100 | 183700 | 183000 | 768 |
| 380 | 20250404 | 115700 | 46832683100 | 183100 | 183500 | 183500 | 183100 | 756 |
| 381 | 20250404 | 115600 | 46694087000 | 183500 | 183500 | 183700 | 183300 | 664 |
| 382 | 20250404 | 115500 | 46572234900 | 183500 | 183900 | 184000 | 183400 | 1105 |
| 383 | 20250404 | 115400 | 46369317400 | 184000 | 183900 | 184000 | 183800 | 500 |
| 384 | 20250404 | 115300 | 46277375400 | 184000 | 183500 | 184500 | 183500 | 360 |
| 385 | 20250404 | 115200 | 46211175500 | 183500 | 184100 | 184100 | 183100 | 1101 |
| 386 | 20250404 | 115100 | 46009076100 | 184300 | 184100 | 185000 | 183800 | 1965 |
| 387 | 20250404 | 115000 | 45646996200 | 184100 | 184200 | 184400 | 183900 | 780 |
| 388 | 20250404 | 114900 | 45503376100 | 184200 | 184300 | 184700 | 184000 | 976 |
| 389 | 20250404 | 114800 | 45323452900 | 184200 | 184600 | 184700 | 184200 | 920 |
| 390 | 20250404 | 114700 | 45153693500 | 184800 | 184600 | 184800 | 184500 | 209 |
| 391 | 20250404 | 114600 | 45115096000 | 184800 | 184700 | 184800 | 184400 | 216 |
| 392 | 20250404 | 114500 | 45075227100 | 184800 | 184400 | 184800 | 184200 | 572 |
| 393 | 20250404 | 114400 | 44969716000 | 184400 | 184500 | 184700 | 184400 | 626 |
| 394 | 20250404 | 114300 | 44854204900 | 184400 | 185000 | 185000 | 184400 | 869 |
| 395 | 20250404 | 114200 | 44693714900 | 185000 | 184600 | 185000 | 184400 | 1261 |
| 396 | 20250404 | 114100 | 44460920800 | 184600 | 184700 | 185000 | 184100 | 878 |
| 397 | 20250404 | 114000 | 44298786700 | 184900 | 184300 | 184900 | 184100 | 597 |
| 398 | 20250404 | 113900 | 44188585000 | 184300 | 184600 | 184600 | 183600 | 564 |
| 399 | 20250404 | 113800 | 44084829400 | 184600 | 184800 | 185100 | 184200 | 1462 |
| 400 | 20250404 | 113700 | 43814661800 | 185100 | 184800 | 185300 | 184500 | 546 |
| 401 | 20250404 | 113600 | 43713630200 | 184300 | 184300 | 185000 | 184000 | 1651 |
| 402 | 20250404 | 113500 | 43408864550 | 184400 | 183500 | 184400 | 183000 | 1123 |
| 403 | 20250404 | 113400 | 43202439750 | 183000 | 182900 | 183500 | 182000 | 406 |
| 404 | 20250404 | 113300 | 43128225050 | 182900 | 182400 | 183400 | 182000 | 1390 |
| 405 | 20250404 | 113200 | 42874760350 | 182400 | 182000 | 183400 | 182000 | 2026 |
| 406 | 20250404 | 113100 | 42505271750 | 182600 | 183100 | 183500 | 181700 | 2094 |
| 407 | 20250404 | 113000 | 42122892950 | 183100 | 183000 | 183700 | 183000 | 1031 |
| 408 | 20250404 | 112900 | 41933885050 | 182600 | 184500 | 184700 | 182500 | 2799 |
| 409 | 20250404 | 112800 | 41420725650 | 184500 | 184800 | 185000 | 183600 | 2601 |
| 410 | 20250404 | 112700 | 40941924250 | 184800 | 184700 | 185300 | 184000 | 1106 |
| 411 | 20250404 | 112600 | 40737893650 | 184900 | 183500 | 184900 | 183200 | 1016 |
| 412 | 20250404 | 112500 | 40550840150 | 183400 | 185200 | 185400 | 183100 | 4625 |
| 413 | 20250404 | 112400 | 39700685350 | 185200 | 187000 | 187300 | 185200 | 3121 |
| 414 | 20250404 | 112300 | 39118502350 | 187100 | 188500 | 189400 | 186200 | 4447 |
| 415 | 20250404 | 112200 | 38282253350 | 188400 | 186200 | 188400 | 186000 | 1631 |
| 416 | 20250404 | 112100 | 37976606150 | 186000 | 186500 | 186600 | 185500 | 2573 |
| 417 | 20250404 | 112000 | 37498477750 | 186400 | 186400 | 186800 | 186100 | 1570 |
| 418 | 20250404 | 111900 | 37205770100 | 186300 | 185300 | 186800 | 185100 | 2103 |
| 419 | 20250404 | 111800 | 36814819500 | 185000 | 186300 | 186900 | 184600 | 3740 |
| 420 | 20250404 | 111700 | 36120680900 | 186300 | 186300 | 186600 | 185700 | 1509 |
| 421 | 20250404 | 111600 | 35839680700 | 186500 | 187800 | 187800 | 186200 | 2068 |
| 422 | 20250404 | 111500 | 35453538300 | 188000 | 189100 | 189200 | 187200 | 2722 |
| 423 | 20250404 | 111400 | 34941093800 | 189100 | 189900 | 190000 | 188600 | 3385 |
| 424 | 20250404 | 111300 | 34300630700 | 189900 | 190600 | 190700 | 189400 | 4059 |
| 425 | 20250404 | 111200 | 33529819200 | 190100 | 190300 | 191000 | 190000 | 11500 |
| 426 | 20250404 | 111100 | 31338566750 | 190300 | 189800 | 190500 | 189400 | 7842 |
| 427 | 20250404 | 111000 | 29848806800 | 190000 | 189300 | 190000 | 188600 | 9085 |
| 428 | 20250404 | 110900 | 28127934150 | 189400 | 188300 | 189400 | 188000 | 7062 |
| 429 | 20250404 | 110800 | 26794238250 | 188200 | 187700 | 188500 | 187100 | 3410 |
| 430 | 20250404 | 110700 | 26153571950 | 187900 | 186800 | 187900 | 186700 | 3063 |
| 431 | 20250404 | 110600 | 25579636350 | 186800 | 185700 | 186800 | 185700 | 1529 |
| 432 | 20250404 | 110500 | 25294714150 | 185700 | 186100 | 186200 | 185300 | 2483 |
| 433 | 20250404 | 110400 | 24833270250 | 186100 | 185000 | 186100 | 184900 | 2333 |
| 434 | 20250404 | 110300 | 24400885350 | 185100 | 185400 | 186100 | 184750 | 2371 |
| 435 | 20250404 | 110200 | 23961477250 | 185400 | 185400 | 185500 | 184600 | 3717 |
| 436 | 20250404 | 110100 | 23274277300 | 185500 | 187000 | 187000 | 185500 | 3326 |
| 437 | 20250404 | 110000 | 22654727200 | 187000 | 186700 | 187100 | 186500 | 1930 |
| 438 | 20250404 | 105900 | 22294161200 | 186700 | 187100 | 187400 | 186700 | 3154 |
| 439 | 20250404 | 105800 | 21704307000 | 187200 | 186600 | 187500 | 186300 | 4829 |
| 440 | 20250404 | 105700 | 20801582400 | 186600 | 185300 | 186700 | 185200 | 2778 |
| 441 | 20250404 | 105600 | 20284927200 | 185400 | 185300 | 185700 | 185100 | 1234 |
| 442 | 20250404 | 105500 | 20056012100 | 185200 | 185000 | 185600 | 184700 | 2372 |
| 443 | 20250404 | 105400 | 19616807400 | 185200 | 184300 | 185500 | 184300 | 2471 |
| 444 | 20250404 | 105300 | 19159782900 | 184400 | 183400 | 184600 | 183400 | 2137 |
| 445 | 20250404 | 105200 | 18766272900 | 183400 | 182700 | 183400 | 182600 | 929 |
| 446 | 20250404 | 105100 | 18596237200 | 182700 | 182700 | 182800 | 182600 | 592 |
| 447 | 20250404 | 105000 | 18488077600 | 182700 | 182800 | 182800 | 182500 | 270 |
| 448 | 20250404 | 104900 | 18438747400 | 182800 | 182700 | 182900 | 182700 | 352 |
| 449 | 20250404 | 104800 | 18374396400 | 182700 | 182700 | 183200 | 182600 | 469 |
| 450 | 20250404 | 104700 | 18288588900 | 182500 | 182000 | 182700 | 181900 | 1082 |
| 451 | 20250404 | 104600 | 18091490500 | 181900 | 181900 | 182600 | 181900 | 1568 |
| 452 | 20250404 | 104500 | 17805930600 | 181900 | 181900 | 182200 | 181800 | 510 |
| 453 | 20250404 | 104400 | 17713099800 | 181800 | 181600 | 181900 | 181500 | 162 |
| 454 | 20250404 | 104300 | 17683657000 | 181500 | 181600 | 181600 | 181200 | 1019 |
| 455 | 20250404 | 104200 | 17498770900 | 181600 | 181800 | 181800 | 181600 | 346 |
| 456 | 20250404 | 104100 | 17435912800 | 181800 | 181800 | 181900 | 181700 | 372 |
| 457 | 20250404 | 104000 | 17368281200 | 181800 | 182000 | 182000 | 181700 | 293 |
| 458 | 20250404 | 103900 | 17314996800 | 182000 | 182000 | 182000 | 181900 | 360 |
| 459 | 20250404 | 103800 | 17249481800 | 181900 | 181900 | 182400 | 181600 | 862 |
| 460 | 20250404 | 103700 | 17092626100 | 181900 | 182000 | 182000 | 181600 | 491 |
| 461 | 20250404 | 103600 | 17003350200 | 182200 | 182100 | 182200 | 181800 | 664 |
| 462 | 20250404 | 103500 | 16882509000 | 182100 | 182000 | 182400 | 181700 | 979 |
| 463 | 20250404 | 103400 | 16704414100 | 182000 | 182100 | 182300 | 182000 | 549 |
| 464 | 20250404 | 103300 | 16604439000 | 182100 | 182000 | 182100 | 182000 | 156 |
| 465 | 20250404 | 103200 | 16576045600 | 182000 | 182000 | 182100 | 182000 | 89 |
| 466 | 20250404 | 103100 | 16559846600 | 181900 | 182000 | 182000 | 181900 | 13 |
| 467 | 20250404 | 103000 | 16557480900 | 182000 | 181700 | 182000 | 181600 | 659 |
| 468 | 20250404 | 102900 | 16437742800 | 181600 | 181700 | 181700 | 181600 | 205 |
| 469 | 20250404 | 102800 | 16400508500 | 181700 | 182200 | 182200 | 181500 | 1243 |
| 470 | 20250404 | 102700 | 16174650900 | 182200 | 182300 | 182300 | 182200 | 56 |
| 471 | 20250404 | 102600 | 16164444600 | 182300 | 182500 | 182500 | 182100 | 329 |
| 472 | 20250404 | 102500 | 16104469000 | 182100 | 182400 | 182400 | 182000 | 406 |
| 473 | 20250404 | 102400 | 16030513700 | 182400 | 182500 | 182500 | 182300 | 176 |
| 474 | 20250404 | 102300 | 15998403600 | 182400 | 182200 | 182400 | 182200 | 219 |
| 475 | 20250404 | 102200 | 15958476600 | 182200 | 182000 | 182500 | 181500 | 1448 |
| 476 | 20250404 | 102100 | 15694880600 | 182000 | 181900 | 182500 | 181900 | 348 |
| 477 | 20250404 | 102000 | 15631494400 | 181900 | 182000 | 182300 | 181700 | 1085 |
| 478 | 20250404 | 101900 | 15434194100 | 182000 | 182300 | 182400 | 181900 | 198 |
| 479 | 20250404 | 101800 | 15398137900 | 182100 | 182100 | 182100 | 181900 | 264 |
| 480 | 20250404 | 101700 | 15350084400 | 182100 | 182600 | 182600 | 182000 | 293 |
| 481 | 20250404 | 101600 | 15296690700 | 182600 | 182500 | 182700 | 182500 | 54 |
| 482 | 20250404 | 101500 | 15286828200 | 182700 | 182700 | 182800 | 182300 | 206 |
| 483 | 20250404 | 101400 | 15249198900 | 182700 | 182800 | 182800 | 182700 | 95 |
| 484 | 20250404 | 101300 | 15231836000 | 182800 | 182900 | 182900 | 182700 | 234 |
| 485 | 20250404 | 101200 | 15189067500 | 182800 | 182100 | 182800 | 182100 | 612 |
| 486 | 20250404 | 101100 | 15077447500 | 182100 | 181900 | 182100 | 181600 | 1261 |
| 487 | 20250404 | 101000 | 14848172300 | 181900 | 181900 | 182000 | 181900 | 76 |
| 488 | 20250404 | 100900 | 14834341700 | 181900 | 181900 | 181900 | 181900 | 106 |
| 489 | 20250404 | 100800 | 14815060300 | 181800 | 181800 | 181800 | 181600 | 327 |
| 490 | 20250404 | 100700 | 14755624500 | 181800 | 181900 | 182000 | 181800 | 226 |
| 491 | 20250404 | 100600 | 14714518100 | 181900 | 181900 | 182000 | 181600 | 198 |
| 492 | 20250404 | 100500 | 14678507100 | 181800 | 182100 | 182200 | 181500 | 423 |
| 493 | 20250404 | 100400 | 14601511300 | 182100 | 182700 | 182700 | 181600 | 1295 |
| 494 | 20250404 | 100300 | 14365728200 | 182700 | 182800 | 182800 | 182400 | 1469 |
| 495 | 20250404 | 100200 | 14097444300 | 182800 | 182900 | 183100 | 182700 | 769 |
| 496 | 20250404 | 100100 | 13956821500 | 182900 | 183200 | 183300 | 182800 | 397 |
| 497 | 20250404 | 100000 | 13884191700 | 183000 | 183500 | 183500 | 182900 | 796 |
| 498 | 20250404 | 095900 | 13738416900 | 183500 | 183600 | 183700 | 183400 | 380 |
| 499 | 20250404 | 095800 | 13668677600 | 183400 | 183700 | 183900 | 183100 | 1491 |
| 500 | 20250404 | 095700 | 13394993500 | 183700 | 183700 | 184000 | 183400 | 1214 |
| 501 | 20250404 | 095600 | 13171890200 | 183600 | 183400 | 183700 | 183400 | 1351 |
| 502 | 20250404 | 095500 | 12923964500 | 183500 | 183500 | 183500 | 183400 | 346 |
| 503 | 20250404 | 095400 | 12860496800 | 183500 | 183400 | 183700 | 182600 | 1409 |
| 504 | 20250404 | 095300 | 12601989500 | 183400 | 183100 | 183400 | 183100 | 558 |
| 505 | 20250404 | 095200 | 12499712950 | 183200 | 182700 | 183300 | 182700 | 1574 |
| 506 | 20250404 | 095100 | 12211744050 | 182700 | 182800 | 182800 | 182600 | 409 |
| 507 | 20250404 | 095000 | 12137016450 | 182700 | 182600 | 182900 | 182600 | 746 |
| 508 | 20250404 | 094900 | 12000702250 | 182600 | 182700 | 182900 | 182600 | 905 |
| 509 | 20250404 | 094800 | 11835397250 | 182700 | 182800 | 182800 | 182400 | 406 |
| 510 | 20250404 | 094700 | 11761277750 | 182800 | 182300 | 182800 | 182300 | 588 |
| 511 | 20250404 | 094600 | 11653945550 | 182400 | 181100 | 182400 | 181100 | 1032 |
| 512 | 20250404 | 094500 | 11466481250 | 181200 | 181100 | 181300 | 180800 | 350 |
| 513 | 20250404 | 094400 | 11403130150 | 181100 | 181700 | 182900 | 181000 | 2977 |
| 514 | 20250404 | 094300 | 10863248150 | 181700 | 182200 | 182200 | 181500 | 713 |
| 515 | 20250404 | 094200 | 10733613150 | 182200 | 182500 | 182600 | 182100 | 246 |
| 516 | 20250404 | 094100 | 10688755450 | 182500 | 181900 | 182600 | 181800 | 1883 |
| 517 | 20250404 | 094000 | 10345913400 | 181900 | 181800 | 182200 | 181800 | 625 |
| 518 | 20250404 | 093900 | 10232167200 | 181800 | 182100 | 182200 | 181600 | 622 |
| 519 | 20250404 | 093800 | 10119042000 | 182000 | 181700 | 182200 | 181400 | 736 |
| 520 | 20250404 | 093700 | 9985363000 | 181700 | 182200 | 182300 | 181600 | 432 |
| 521 | 20250404 | 093600 | 9906766400 | 182000 | 182000 | 182300 | 181600 | 1608 |
| 522 | 20250404 | 093500 | 9613950200 | 182000 | 181700 | 182600 | 181600 | 1531 |
| 523 | 20250404 | 093400 | 9335170800 | 181600 | 181000 | 181600 | 181000 | 295 |
| 524 | 20250404 | 093300 | 9281672800 | 181000 | 180600 | 181200 | 180500 | 913 |
| 525 | 20250404 | 093200 | 9116494700 | 180500 | 180100 | 180600 | 180100 | 520 |
| 526 | 20250404 | 093100 | 9022751500 | 180000 | 179900 | 180100 | 179900 | 472 |
| 527 | 20250404 | 093000 | 8937805050 | 179900 | 180000 | 180000 | 179300 | 1092 |
| 528 | 20250404 | 092900 | 8741706450 | 179900 | 179400 | 180200 | 179400 | 952 |
| 529 | 20250404 | 092800 | 8570434950 | 179200 | 178900 | 180000 | 178900 | 2222 |
| 530 | 20250404 | 092700 | 8171942550 | 178900 | 178900 | 179300 | 178700 | 680 |
| 531 | 20250404 | 092600 | 8050254950 | 178900 | 178400 | 178900 | 178000 | 1467 |
| 532 | 20250404 | 092500 | 7788748250 | 178400 | 178400 | 178600 | 178300 | 643 |
| 533 | 20250404 | 092400 | 7674047350 | 178500 | 178600 | 178800 | 178200 | 799 |
| 534 | 20250404 | 092300 | 7531486050 | 178600 | 178300 | 178600 | 178200 | 1061 |
| 535 | 20250404 | 092200 | 7342184450 | 178600 | 179400 | 179500 | 178300 | 2224 |
| 536 | 20250404 | 092100 | 6944700750 | 179500 | 179500 | 179600 | 179400 | 582 |
| 537 | 20250404 | 092000 | 6840231950 | 179500 | 178600 | 179500 | 178600 | 428 |
| 538 | 20250404 | 091900 | 6763641150 | 178700 | 179300 | 179400 | 178500 | 1986 |
| 539 | 20250404 | 091800 | 6408340150 | 179100 | 179600 | 179600 | 178700 | 4281 |
| 540 | 20250404 | 091700 | 5642184050 | 179600 | 179800 | 179900 | 179500 | 710 |
| 541 | 20250404 | 091600 | 5514574250 | 179800 | 179900 | 179900 | 179200 | 1840 |
| 542 | 20250404 | 091500 | 5184094250 | 179700 | 180900 | 180900 | 179700 | 3898 |
| 543 | 20250404 | 091400 | 4481586450 | 180900 | 181400 | 181400 | 180900 | 923 |
| 544 | 20250404 | 091300 | 4314383750 | 181400 | 181100 | 181500 | 180700 | 434 |
| 545 | 20250404 | 091200 | 4235729350 | 180700 | 181200 | 181900 | 180700 | 2178 |
| 546 | 20250404 | 091100 | 3841332550 | 181000 | 181500 | 181600 | 181000 | 1247 |
| 547 | 20250404 | 091000 | 3615265150 | 181600 | 181900 | 182100 | 181500 | 836 |
| 548 | 20250404 | 090900 | 3463357350 | 181900 | 181800 | 181900 | 181600 | 300 |
| 549 | 20250404 | 090800 | 3408821450 | 182000 | 181800 | 182300 | 181500 | 1751 |
| 550 | 20250404 | 090700 | 3090625050 | 181700 | 182400 | 182400 | 181700 | 1728 |
| 551 | 20250404 | 090600 | 2776082650 | 182400 | 183000 | 183000 | 182400 | 1149 |
| 552 | 20250404 | 090500 | 2566196850 | 183000 | 183200 | 183400 | 182900 | 815 |
| 553 | 20250404 | 090400 | 2416920950 | 183200 | 183200 | 183400 | 182900 | 813 |
| 554 | 20250404 | 090300 | 2267926150 | 183200 | 183300 | 183400 | 182700 | 3294 |
| 555 | 20250404 | 090200 | 1664882450 | 183300 | 183000 | 183900 | 183000 | 1166 |
| 556 | 20250404 | 090100 | 1450941700 | 183300 | 181700 | 183300 | 181600 | 2712 |
| 557 | 20250404 | 090000 | 955993500 | 181600 | 181800 | 181900 | 180200 | 5283 |