34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 182900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 3 | 20250416 | 182800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 4 | 20250416 | 182700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 5 | 20250416 | 182600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 6 | 20250416 | 182500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 7 | 20250416 | 182400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 8 | 20250416 | 182300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 9 | 20250416 | 182200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 10 | 20250416 | 182100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 11 | 20250416 | 182000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 12 | 20250416 | 181900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 13 | 20250416 | 181800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 14 | 20250416 | 181700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 15 | 20250416 | 181600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 16 | 20250416 | 181500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 17 | 20250416 | 181400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 18 | 20250416 | 181300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 19 | 20250416 | 181200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 20 | 20250416 | 181100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 21 | 20250416 | 181000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 22 | 20250416 | 180900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 23 | 20250416 | 180800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 24 | 20250416 | 180700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 25 | 20250416 | 180600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 26 | 20250416 | 180500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 27 | 20250416 | 180400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 28 | 20250416 | 180300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 29 | 20250416 | 180200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 30 | 20250416 | 180100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 31 | 20250416 | 180000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 32 | 20250416 | 175900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 33 | 20250416 | 175800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 34 | 20250416 | 175700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 35 | 20250416 | 175600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 36 | 20250416 | 175500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 37 | 20250416 | 175400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 38 | 20250416 | 175300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 39 | 20250416 | 175200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 40 | 20250416 | 175100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 41 | 20250416 | 175000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 42 | 20250416 | 174900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 43 | 20250416 | 174800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 44 | 20250416 | 174700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 45 | 20250416 | 174600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 46 | 20250416 | 174500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 47 | 20250416 | 174400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 48 | 20250416 | 174300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 49 | 20250416 | 174200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 50 | 20250416 | 174100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 51 | 20250416 | 174000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 52 | 20250416 | 173900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 53 | 20250416 | 173800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 54 | 20250416 | 173700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 55 | 20250416 | 173600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 56 | 20250416 | 173500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 57 | 20250416 | 173400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 58 | 20250416 | 173300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 59 | 20250416 | 173200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 60 | 20250416 | 173100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 61 | 20250416 | 173000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 62 | 20250416 | 172900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 63 | 20250416 | 172800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 64 | 20250416 | 172700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 65 | 20250416 | 172600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 66 | 20250416 | 172500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 67 | 20250416 | 172400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 68 | 20250416 | 172300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 69 | 20250416 | 172200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 70 | 20250416 | 172100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 71 | 20250416 | 172000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 72 | 20250416 | 171900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 73 | 20250416 | 171800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 74 | 20250416 | 171700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 75 | 20250416 | 171600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 76 | 20250416 | 171500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 77 | 20250416 | 171400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 78 | 20250416 | 171300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 79 | 20250416 | 171200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 80 | 20250416 | 171100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 81 | 20250416 | 171000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 82 | 20250416 | 170900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 83 | 20250416 | 170800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 84 | 20250416 | 170700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 85 | 20250416 | 170600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 86 | 20250416 | 170500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 87 | 20250416 | 170400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 88 | 20250416 | 170300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 89 | 20250416 | 170200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 90 | 20250416 | 170100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 91 | 20250416 | 170000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 92 | 20250416 | 165900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 93 | 20250416 | 165800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 94 | 20250416 | 165700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 95 | 20250416 | 165600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 96 | 20250416 | 165500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 97 | 20250416 | 165400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 98 | 20250416 | 165300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 99 | 20250416 | 165200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 100 | 20250416 | 165100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 101 | 20250416 | 165000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 102 | 20250416 | 164900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 103 | 20250416 | 164800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 104 | 20250416 | 164700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 105 | 20250416 | 164600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 106 | 20250416 | 164500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 107 | 20250416 | 164400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 108 | 20250416 | 164300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 109 | 20250416 | 164200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 110 | 20250416 | 164100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 111 | 20250416 | 164000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 112 | 20250416 | 163900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 113 | 20250416 | 163800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 114 | 20250416 | 163700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 115 | 20250416 | 163600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 116 | 20250416 | 163500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 117 | 20250416 | 163400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 118 | 20250416 | 163300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 119 | 20250416 | 163200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 120 | 20250416 | 163100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 121 | 20250416 | 163000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 122 | 20250416 | 162900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 123 | 20250416 | 162800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 124 | 20250416 | 162700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 125 | 20250416 | 162600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 126 | 20250416 | 162500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 127 | 20250416 | 162400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 128 | 20250416 | 162300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 129 | 20250416 | 162200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 130 | 20250416 | 162100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 131 | 20250416 | 162000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 132 | 20250416 | 161900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 133 | 20250416 | 161800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 134 | 20250416 | 161700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 135 | 20250416 | 161600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 136 | 20250416 | 161500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 137 | 20250416 | 161400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 138 | 20250416 | 161300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 139 | 20250416 | 161200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 140 | 20250416 | 161100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 141 | 20250416 | 161000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 142 | 20250416 | 160900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 143 | 20250416 | 160800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 144 | 20250416 | 160700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 145 | 20250416 | 160600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 146 | 20250416 | 160500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 147 | 20250416 | 160400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 148 | 20250416 | 160300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 149 | 20250416 | 160200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 150 | 20250416 | 160100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 151 | 20250416 | 160000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 152 | 20250416 | 155900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 153 | 20250416 | 155800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 154 | 20250416 | 155700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 155 | 20250416 | 155600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 156 | 20250416 | 155500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 157 | 20250416 | 155400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 158 | 20250416 | 155300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 159 | 20250416 | 155200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 160 | 20250416 | 155100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 161 | 20250416 | 155000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 162 | 20250416 | 154900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 163 | 20250416 | 154800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 164 | 20250416 | 154700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 165 | 20250416 | 154600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 166 | 20250416 | 154500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 167 | 20250416 | 154400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 168 | 20250416 | 154300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 169 | 20250416 | 154200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 170 | 20250416 | 154100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 171 | 20250416 | 154000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 172 | 20250416 | 153900 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 173 | 20250416 | 153800 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 174 | 20250416 | 153700 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 175 | 20250416 | 153600 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 176 | 20250416 | 153500 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 177 | 20250416 | 153400 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 178 | 20250416 | 153300 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 179 | 20250416 | 153200 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 180 | 20250416 | 153100 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 181 | 20250416 | 153000 | 104643371450 | 181700 | 181700 | 181700 | 181700 | 32000 |
| 182 | 20250416 | 152900 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 183 | 20250416 | 152800 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 184 | 20250416 | 152700 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 185 | 20250416 | 152600 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 186 | 20250416 | 152500 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 187 | 20250416 | 152400 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 188 | 20250416 | 152300 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 189 | 20250416 | 152200 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 190 | 20250416 | 152100 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 191 | 20250416 | 152000 | 98828971450 | 181600 | 181600 | 181600 | 181600 | 0 |
| 192 | 20250416 | 151900 | 98828971450 | 181600 | 181700 | 181800 | 181600 | 1543 |
| 193 | 20250416 | 151800 | 98548622050 | 181700 | 181600 | 181800 | 181500 | 2471 |
| 194 | 20250416 | 151700 | 98099804350 | 181500 | 181700 | 181700 | 181500 | 1852 |
| 195 | 20250416 | 151600 | 97763505750 | 181700 | 181700 | 181700 | 181600 | 2866 |
| 196 | 20250416 | 151500 | 97242856850 | 181700 | 181900 | 181900 | 181600 | 1459 |
| 197 | 20250416 | 151400 | 96977652100 | 181900 | 181900 | 182000 | 181800 | 897 |
| 198 | 20250416 | 151300 | 96814473050 | 181900 | 181700 | 181900 | 181700 | 1217 |
| 199 | 20250416 | 151200 | 96593193750 | 181700 | 181650 | 181800 | 181600 | 741 |
| 200 | 20250416 | 151100 | 96458527000 | 181600 | 181600 | 181850 | 181550 | 1326 |
| 201 | 20250416 | 151000 | 96217613850 | 181600 | 181500 | 181600 | 181400 | 3011 |
| 202 | 20250416 | 150900 | 95671039200 | 181500 | 181500 | 181500 | 181400 | 2855 |
| 203 | 20250416 | 150800 | 95153073900 | 181500 | 181500 | 181500 | 181400 | 902 |
| 204 | 20250416 | 150700 | 94989393200 | 181500 | 181600 | 181600 | 181500 | 980 |
| 205 | 20250416 | 150600 | 94811500400 | 181600 | 181500 | 181600 | 181400 | 1768 |
| 206 | 20250416 | 150500 | 94490610650 | 181400 | 181500 | 181500 | 181400 | 3091 |
| 207 | 20250416 | 150400 | 93929656550 | 181600 | 181600 | 181700 | 181500 | 663 |
| 208 | 20250416 | 150300 | 93809252200 | 181700 | 181400 | 181700 | 181400 | 1107 |
| 209 | 20250416 | 150200 | 93608223400 | 181500 | 181600 | 181700 | 181500 | 3261 |
| 210 | 20250416 | 150100 | 93016239500 | 181500 | 181700 | 181700 | 181500 | 1288 |
| 211 | 20250416 | 150000 | 92782347600 | 181700 | 181700 | 181700 | 181600 | 201 |
| 212 | 20250416 | 145900 | 92745835250 | 181700 | 181700 | 181700 | 181600 | 367 |
| 213 | 20250416 | 145800 | 92679172650 | 181700 | 181600 | 181700 | 181600 | 145 |
| 214 | 20250416 | 145700 | 92652830650 | 181600 | 181600 | 181600 | 181500 | 323 |
| 215 | 20250416 | 145600 | 92594177150 | 181600 | 181700 | 181700 | 181400 | 1957 |
| 216 | 20250416 | 145500 | 92238883050 | 181700 | 181500 | 181700 | 181500 | 467 |
| 217 | 20250416 | 145400 | 92154078000 | 181600 | 181600 | 181600 | 181500 | 237 |
| 218 | 20250416 | 145300 | 92111046600 | 181500 | 181600 | 181600 | 181500 | 294 |
| 219 | 20250416 | 145200 | 92057673050 | 181500 | 181500 | 181600 | 181400 | 1210 |
| 220 | 20250416 | 145100 | 91838066850 | 181500 | 181600 | 181600 | 181500 | 839 |
| 221 | 20250416 | 145000 | 91685726900 | 181600 | 181500 | 181600 | 181500 | 269 |
| 222 | 20250416 | 144900 | 91636892200 | 181500 | 181600 | 181600 | 181500 | 239 |
| 223 | 20250416 | 144800 | 91593497600 | 181600 | 181600 | 181600 | 181500 | 590 |
| 224 | 20250416 | 144700 | 91486397300 | 181600 | 181600 | 181700 | 181500 | 2334 |
| 225 | 20250416 | 144600 | 91062709050 | 181600 | 181700 | 181800 | 181500 | 1111 |
| 226 | 20250416 | 144500 | 90860930650 | 181600 | 181400 | 181800 | 181400 | 2384 |
| 227 | 20250416 | 144400 | 90428220450 | 181400 | 181600 | 181600 | 181400 | 1019 |
| 228 | 20250416 | 144300 | 90243330200 | 181600 | 181550 | 181600 | 181500 | 504 |
| 229 | 20250416 | 144200 | 90151840200 | 181600 | 181500 | 181600 | 181400 | 1478 |
| 230 | 20250416 | 144100 | 89883650700 | 181400 | 181600 | 181600 | 181400 | 827 |
| 231 | 20250416 | 144000 | 89733542000 | 181600 | 181600 | 181700 | 181500 | 984 |
| 232 | 20250416 | 143900 | 89554914650 | 181600 | 181600 | 181700 | 181300 | 4855 |
| 233 | 20250416 | 143800 | 88673627500 | 181600 | 181700 | 181800 | 181600 | 1930 |
| 234 | 20250416 | 143700 | 88322996750 | 181800 | 181900 | 182000 | 181800 | 1817 |
| 235 | 20250416 | 143600 | 87992567600 | 182000 | 181900 | 182000 | 181900 | 859 |
| 236 | 20250416 | 143500 | 87836288950 | 182000 | 182000 | 182100 | 181900 | 1123 |
| 237 | 20250416 | 143400 | 87631906200 | 182000 | 181800 | 182100 | 181800 | 1979 |
| 238 | 20250416 | 143300 | 87271839200 | 181800 | 181900 | 182000 | 181800 | 701 |
| 239 | 20250416 | 143200 | 87144353600 | 181900 | 182000 | 182000 | 181900 | 960 |
| 240 | 20250416 | 143100 | 86969723450 | 181900 | 182000 | 182000 | 181900 | 809 |
| 241 | 20250416 | 143000 | 86822558650 | 182000 | 182300 | 182300 | 181900 | 4843 |
| 242 | 20250416 | 142900 | 85941069100 | 182300 | 182400 | 182400 | 182200 | 999 |
| 243 | 20250416 | 142800 | 85758965300 | 182400 | 182200 | 182500 | 182200 | 1504 |
| 244 | 20250416 | 142700 | 85484725750 | 182200 | 182500 | 182600 | 182200 | 3232 |
| 245 | 20250416 | 142600 | 84895082350 | 182600 | 182600 | 182600 | 182500 | 348 |
| 246 | 20250416 | 142500 | 84831540850 | 182500 | 182700 | 182800 | 182500 | 1230 |
| 247 | 20250416 | 142400 | 84606856350 | 182700 | 182600 | 182800 | 182600 | 280 |
| 248 | 20250416 | 142300 | 84555689750 | 182700 | 182900 | 183000 | 182700 | 5040 |
| 249 | 20250416 | 142200 | 83634598750 | 182900 | 183000 | 183100 | 182800 | 6814 |
| 250 | 20250416 | 142100 | 82387848700 | 183100 | 183200 | 183200 | 183000 | 1419 |
| 251 | 20250416 | 142000 | 82128027900 | 183200 | 183100 | 183200 | 183100 | 107 |
| 252 | 20250416 | 141900 | 82108429900 | 183200 | 183100 | 183200 | 183100 | 571 |
| 253 | 20250416 | 141800 | 82003856500 | 183200 | 183150 | 183200 | 183100 | 121 |
| 254 | 20250416 | 141700 | 81981691600 | 183100 | 183200 | 183200 | 183100 | 151 |
| 255 | 20250416 | 141600 | 81954029950 | 183200 | 183100 | 183200 | 183100 | 202 |
| 256 | 20250416 | 141500 | 81917026750 | 183200 | 183200 | 183200 | 183100 | 387 |
| 257 | 20250416 | 141400 | 81846134100 | 183200 | 183100 | 183200 | 183000 | 1244 |
| 258 | 20250416 | 141300 | 81618357900 | 183100 | 183100 | 183200 | 183000 | 4840 |
| 259 | 20250416 | 141200 | 80732077200 | 183200 | 183100 | 183200 | 183100 | 359 |
| 260 | 20250416 | 141100 | 80666319000 | 183200 | 183300 | 183300 | 183100 | 1394 |
| 261 | 20250416 | 141000 | 80410943350 | 183300 | 183200 | 183300 | 183200 | 265 |
| 262 | 20250416 | 140900 | 80362377050 | 183200 | 183300 | 183300 | 183200 | 561 |
| 263 | 20250416 | 140800 | 80259586650 | 183300 | 183300 | 183300 | 183200 | 1353 |
| 264 | 20250416 | 140700 | 80011697550 | 183300 | 183200 | 183300 | 183200 | 476 |
| 265 | 20250416 | 140600 | 79924474250 | 183250 | 183200 | 183250 | 183200 | 519 |
| 266 | 20250416 | 140500 | 79829379350 | 183200 | 183400 | 183400 | 183200 | 2318 |
| 267 | 20250416 | 140400 | 79404491600 | 183400 | 183300 | 183400 | 183300 | 370 |
| 268 | 20250416 | 140300 | 79336648850 | 183300 | 183400 | 183500 | 183300 | 406 |
| 269 | 20250416 | 140200 | 79262194300 | 183400 | 183300 | 183450 | 183200 | 2169 |
| 270 | 20250416 | 140100 | 78864584350 | 183400 | 183500 | 183600 | 183300 | 8135 |
| 271 | 20250416 | 140000 | 77371879350 | 183500 | 183600 | 183700 | 183500 | 800 |
| 272 | 20250416 | 135900 | 77225012350 | 183600 | 183600 | 183700 | 183600 | 335 |
| 273 | 20250416 | 135800 | 77163493750 | 183700 | 183600 | 183700 | 183600 | 229 |
| 274 | 20250416 | 135700 | 77121441950 | 183700 | 183600 | 183700 | 183600 | 261 |
| 275 | 20250416 | 135600 | 77073514900 | 183700 | 183500 | 183700 | 183500 | 7959 |
| 276 | 20250416 | 135500 | 75612259050 | 183500 | 183500 | 183600 | 183500 | 322 |
| 277 | 20250416 | 135400 | 75553153050 | 183600 | 183600 | 183600 | 183500 | 1220 |
| 278 | 20250416 | 135300 | 75329248650 | 183600 | 183500 | 183600 | 183500 | 670 |
| 279 | 20250416 | 135200 | 75206284400 | 183600 | 183700 | 183700 | 183500 | 17816 |
| 280 | 20250416 | 135100 | 71934358250 | 183800 | 183800 | 183800 | 183700 | 167 |
| 281 | 20250416 | 135000 | 71903676000 | 183800 | 183800 | 183800 | 183700 | 384 |
| 282 | 20250416 | 134900 | 71833120600 | 183800 | 183700 | 183800 | 183700 | 492 |
| 283 | 20250416 | 134800 | 71742693550 | 183800 | 183750 | 183800 | 183700 | 492 |
| 284 | 20250416 | 134700 | 71652265350 | 183800 | 183800 | 183800 | 183700 | 628 |
| 285 | 20250416 | 134600 | 71536888950 | 183800 | 183700 | 183800 | 183700 | 163 |
| 286 | 20250416 | 134500 | 71506930650 | 183800 | 183800 | 183900 | 183700 | 1959 |
| 287 | 20250416 | 134400 | 71146891800 | 183850 | 183800 | 183850 | 183700 | 909 |
| 288 | 20250416 | 134300 | 70979817950 | 183800 | 183700 | 183800 | 183700 | 145 |
| 289 | 20250416 | 134200 | 70953167500 | 183800 | 183800 | 183800 | 183700 | 2140 |
| 290 | 20250416 | 134100 | 70559869100 | 183800 | 183750 | 183800 | 183750 | 145 |
| 291 | 20250416 | 134000 | 70533219850 | 183800 | 183750 | 183800 | 183750 | 798 |
| 292 | 20250416 | 133900 | 70386548000 | 183800 | 183800 | 183800 | 183750 | 202 |
| 293 | 20250416 | 133800 | 70349421150 | 183800 | 183900 | 183900 | 183700 | 363 |
| 294 | 20250416 | 133700 | 70282700900 | 183900 | 183700 | 183900 | 183700 | 2645 |
| 295 | 20250416 | 133600 | 69796548000 | 183700 | 183700 | 183800 | 183700 | 675 |
| 296 | 20250416 | 133500 | 69672487700 | 183800 | 183800 | 183800 | 183700 | 186 |
| 297 | 20250416 | 133400 | 69638303700 | 183800 | 183800 | 183900 | 183700 | 2180 |
| 298 | 20250416 | 133300 | 69237708700 | 183900 | 183800 | 183900 | 183800 | 351 |
| 299 | 20250416 | 133200 | 69173179100 | 183800 | 183700 | 183800 | 183700 | 345 |
| 300 | 20250416 | 133100 | 69109770700 | 183800 | 183800 | 183800 | 183700 | 240 |
| 301 | 20250416 | 133000 | 69065659750 | 183800 | 183800 | 183800 | 183700 | 186 |
| 302 | 20250416 | 132900 | 69031473850 | 183700 | 183700 | 183800 | 183700 | 138 |
| 303 | 20250416 | 132800 | 69006119400 | 183700 | 183800 | 183800 | 183700 | 161 |
| 304 | 20250416 | 132700 | 68976542200 | 183700 | 183800 | 183800 | 183700 | 88 |
| 305 | 20250416 | 132600 | 68960368750 | 183800 | 183800 | 183800 | 183700 | 182 |
| 306 | 20250416 | 132500 | 68926919400 | 183700 | 183800 | 183800 | 183700 | 153 |
| 307 | 20250416 | 132400 | 68898801100 | 183800 | 183700 | 183800 | 183700 | 395 |
| 308 | 20250416 | 132300 | 68826232200 | 183800 | 183800 | 183800 | 183700 | 2626 |
| 309 | 20250416 | 132200 | 68343627600 | 183700 | 183800 | 183800 | 183700 | 380 |
| 310 | 20250416 | 132100 | 68273786300 | 183800 | 183800 | 183800 | 183700 | 350 |
| 311 | 20250416 | 132000 | 68209457350 | 183800 | 183800 | 183800 | 183700 | 302 |
| 312 | 20250416 | 131900 | 68153958150 | 183800 | 183800 | 183800 | 183700 | 217 |
| 313 | 20250416 | 131800 | 68114075850 | 183800 | 183800 | 183800 | 183700 | 875 |
| 314 | 20250416 | 131700 | 67953257650 | 183800 | 183800 | 183800 | 183700 | 46 |
| 315 | 20250416 | 131600 | 67944804850 | 183800 | 183900 | 183900 | 183700 | 1600 |
| 316 | 20250416 | 131500 | 67650721850 | 183900 | 183900 | 183900 | 183800 | 245 |
| 317 | 20250416 | 131400 | 67605667450 | 183900 | 183800 | 183900 | 183700 | 881 |
| 318 | 20250416 | 131300 | 67443736950 | 183800 | 183900 | 183900 | 183700 | 7446 |
| 319 | 20250416 | 131200 | 66074913350 | 183900 | 183900 | 184000 | 183800 | 557 |
| 320 | 20250416 | 131100 | 65972486700 | 183900 | 183900 | 183900 | 183800 | 142 |
| 321 | 20250416 | 131000 | 65946374100 | 183900 | 183900 | 183900 | 183800 | 92 |
| 322 | 20250416 | 130900 | 65929456400 | 183900 | 183900 | 183900 | 183800 | 131 |
| 323 | 20250416 | 130800 | 65905366400 | 183900 | 183800 | 183900 | 183800 | 311 |
| 324 | 20250416 | 130700 | 65848176100 | 183900 | 183900 | 183900 | 183800 | 647 |
| 325 | 20250416 | 130600 | 65729194500 | 183800 | 183800 | 183900 | 183800 | 81 |
| 326 | 20250416 | 130500 | 65714300200 | 183900 | 184000 | 184000 | 183800 | 139 |
| 327 | 20250416 | 130400 | 65688745200 | 183900 | 183900 | 184000 | 183800 | 1078 |
| 328 | 20250416 | 130300 | 65490501600 | 183900 | 183900 | 183900 | 183800 | 222 |
| 329 | 20250416 | 130200 | 65449682600 | 183900 | 183800 | 183900 | 183800 | 439 |
| 330 | 20250416 | 130100 | 65368992700 | 183900 | 183800 | 183900 | 183800 | 171 |
| 331 | 20250416 | 130000 | 65337546300 | 183900 | 183900 | 183900 | 183800 | 116 |
| 332 | 20250416 | 125900 | 65316214750 | 183900 | 183900 | 183900 | 183800 | 78 |
| 333 | 20250416 | 125800 | 65301871450 | 183900 | 183900 | 183900 | 183800 | 80 |
| 334 | 20250416 | 125700 | 65287159800 | 183900 | 183900 | 183900 | 183800 | 47 |
| 335 | 20250416 | 125600 | 65278516700 | 183900 | 183800 | 183900 | 183800 | 218 |
| 336 | 20250416 | 125500 | 65238440600 | 183800 | 183800 | 183800 | 183700 | 3444 |
| 337 | 20250416 | 125400 | 64605433900 | 183800 | 183900 | 183900 | 183700 | 4934 |
| 338 | 20250416 | 125300 | 63698567700 | 183900 | 183900 | 183900 | 183800 | 280 |
| 339 | 20250416 | 125200 | 63647090100 | 183900 | 183900 | 183900 | 183800 | 104 |
| 340 | 20250416 | 125100 | 63627966500 | 183900 | 183900 | 183900 | 183800 | 72 |
| 341 | 20250416 | 125000 | 63614726450 | 183900 | 183900 | 183900 | 183800 | 313 |
| 342 | 20250416 | 124900 | 63557168550 | 183800 | 183900 | 183900 | 183800 | 1686 |
| 343 | 20250416 | 124800 | 63247128100 | 183900 | 183900 | 183900 | 183800 | 640 |
| 344 | 20250416 | 124700 | 63129487400 | 183900 | 183800 | 183900 | 183800 | 311 |
| 345 | 20250416 | 124600 | 63072298600 | 183900 | 183900 | 183900 | 183800 | 131 |
| 346 | 20250416 | 124500 | 63048209200 | 183900 | 183900 | 184000 | 183800 | 3053 |
| 347 | 20250416 | 124400 | 62486784100 | 184000 | 183950 | 184000 | 183900 | 286 |
| 348 | 20250416 | 124300 | 62434161450 | 184000 | 184050 | 184050 | 183900 | 1505 |
| 349 | 20250416 | 124200 | 62157244350 | 184000 | 184100 | 184100 | 184000 | 97 |
| 350 | 20250416 | 124100 | 62139394750 | 184000 | 184000 | 184100 | 184000 | 1129 |
| 351 | 20250416 | 124000 | 61931658050 | 184000 | 183900 | 184100 | 183900 | 274 |
| 352 | 20250416 | 123900 | 61881242850 | 184000 | 184000 | 184000 | 184000 | 168 |
| 353 | 20250416 | 123800 | 61850330850 | 184000 | 184100 | 184100 | 183900 | 1015 |
| 354 | 20250416 | 123700 | 61663569450 | 184100 | 184200 | 184200 | 184000 | 358 |
| 355 | 20250416 | 123600 | 61597661950 | 184200 | 184100 | 184200 | 184050 | 413 |
| 356 | 20250416 | 123500 | 61521629250 | 184100 | 184000 | 184100 | 184000 | 64 |
| 357 | 20250416 | 123400 | 61509848450 | 184100 | 184100 | 184100 | 184000 | 93 |
| 358 | 20250416 | 123300 | 61492728150 | 184000 | 184100 | 184100 | 184000 | 206 |
| 359 | 20250416 | 123200 | 61454803850 | 184000 | 184100 | 184100 | 184000 | 60 |
| 360 | 20250416 | 123100 | 61443758400 | 184100 | 184100 | 184100 | 184000 | 22 |
| 361 | 20250416 | 123000 | 61439708400 | 184100 | 184100 | 184100 | 184100 | 424 |
| 362 | 20250416 | 122900 | 61361650000 | 184100 | 184000 | 184100 | 183950 | 553 |
| 363 | 20250416 | 122800 | 61259895550 | 184000 | 184050 | 184100 | 183900 | 1292 |
| 364 | 20250416 | 122700 | 61022144550 | 184100 | 184100 | 184100 | 184000 | 257 |
| 365 | 20250416 | 122600 | 60974831950 | 184100 | 184100 | 184100 | 184000 | 553 |
| 366 | 20250416 | 122500 | 60873025050 | 184100 | 184000 | 184100 | 183900 | 518 |
| 367 | 20250416 | 122400 | 60777709050 | 184000 | 184100 | 184200 | 184000 | 1809 |
| 368 | 20250416 | 122300 | 60444735650 | 184100 | 184000 | 184100 | 183900 | 1500 |
| 369 | 20250416 | 122200 | 60168726350 | 184000 | 184100 | 184100 | 183900 | 175 |
| 370 | 20250416 | 122100 | 60136526200 | 184000 | 184000 | 184100 | 183900 | 595 |
| 371 | 20250416 | 122000 | 60027039600 | 184000 | 184000 | 184000 | 183900 | 42 |
| 372 | 20250416 | 121900 | 60019312400 | 184000 | 184000 | 184000 | 183900 | 433 |
| 373 | 20250416 | 121800 | 59939640600 | 184000 | 183900 | 184000 | 183900 | 171 |
| 374 | 20250416 | 121700 | 59908178400 | 184000 | 184000 | 184000 | 183900 | 104 |
| 375 | 20250416 | 121600 | 59889042700 | 184000 | 183900 | 184000 | 183900 | 67 |
| 376 | 20250416 | 121500 | 59876718100 | 184000 | 184000 | 184000 | 183900 | 174 |
| 377 | 20250416 | 121400 | 59844702300 | 184000 | 184000 | 184000 | 183900 | 351 |
| 378 | 20250416 | 121300 | 59780118600 | 184000 | 184000 | 184000 | 183900 | 88 |
| 379 | 20250416 | 121200 | 59763926800 | 184000 | 184000 | 184000 | 183900 | 84 |
| 380 | 20250416 | 121100 | 59748471500 | 184000 | 184000 | 184100 | 183900 | 516 |
| 381 | 20250416 | 121000 | 59653526400 | 183900 | 184000 | 184000 | 183900 | 74 |
| 382 | 20250416 | 120900 | 59639911700 | 183900 | 183900 | 184000 | 183800 | 363 |
| 383 | 20250416 | 120800 | 59573153400 | 183900 | 183900 | 183900 | 183800 | 267 |
| 384 | 20250416 | 120700 | 59524052600 | 183900 | 183900 | 183900 | 183800 | 674 |
| 385 | 20250416 | 120600 | 59400104900 | 183900 | 183900 | 183900 | 183800 | 103 |
| 386 | 20250416 | 120500 | 59381171200 | 183900 | 183900 | 184000 | 183800 | 1505 |
| 387 | 20250416 | 120400 | 59104508250 | 183900 | 183800 | 183900 | 183800 | 473 |
| 388 | 20250416 | 120300 | 59017524200 | 183900 | 183900 | 183900 | 183800 | 72 |
| 389 | 20250416 | 120200 | 59004285150 | 183900 | 183900 | 183900 | 183800 | 733 |
| 390 | 20250416 | 120100 | 58869555350 | 183900 | 183900 | 183900 | 183800 | 114 |
| 391 | 20250416 | 120000 | 58848591150 | 183800 | 183900 | 183900 | 183800 | 47 |
| 392 | 20250416 | 115900 | 58839948750 | 183900 | 184000 | 184000 | 183800 | 647 |
| 393 | 20250416 | 115800 | 58721001450 | 184000 | 183900 | 184000 | 183900 | 301 |
| 394 | 20250416 | 115700 | 58665640350 | 184000 | 184000 | 184000 | 183900 | 47 |
| 395 | 20250416 | 115600 | 58656993250 | 184000 | 183900 | 184000 | 183800 | 615 |
| 396 | 20250416 | 115500 | 58543894350 | 183850 | 183800 | 183900 | 183800 | 1219 |
| 397 | 20250416 | 115400 | 58319835600 | 183800 | 183900 | 183900 | 183700 | 2612 |
| 398 | 20250416 | 115300 | 57839744000 | 183900 | 183900 | 183900 | 183800 | 934 |
| 399 | 20250416 | 115200 | 57668024000 | 183800 | 183900 | 183900 | 183800 | 175 |
| 400 | 20250416 | 115100 | 57635842200 | 183900 | 183900 | 184000 | 183800 | 254 |
| 401 | 20250416 | 115000 | 57589134500 | 183900 | 183900 | 184000 | 183800 | 250 |
| 402 | 20250416 | 114900 | 57543159200 | 183900 | 183900 | 183900 | 183800 | 514 |
| 403 | 20250416 | 114800 | 57448637200 | 183900 | 183900 | 184000 | 183800 | 521 |
| 404 | 20250416 | 114700 | 57352825300 | 184000 | 184000 | 184000 | 183800 | 560 |
| 405 | 20250416 | 114600 | 57249852500 | 183900 | 184000 | 184000 | 183900 | 463 |
| 406 | 20250416 | 114500 | 57164702450 | 184000 | 183900 | 184000 | 183900 | 288 |
| 407 | 20250416 | 114400 | 57111736000 | 184000 | 183900 | 184000 | 183800 | 145 |
| 408 | 20250416 | 114300 | 57085068800 | 183900 | 183900 | 183900 | 183800 | 622 |
| 409 | 20250416 | 114200 | 56970695650 | 184000 | 184000 | 184000 | 183900 | 37 |
| 410 | 20250416 | 114100 | 56963887950 | 184000 | 183900 | 184000 | 183800 | 934 |
| 411 | 20250416 | 114000 | 56792169500 | 183900 | 183900 | 183900 | 183800 | 170 |
| 412 | 20250416 | 113900 | 56760907000 | 183900 | 183850 | 183900 | 183800 | 79 |
| 413 | 20250416 | 113800 | 56746379750 | 183900 | 183900 | 183900 | 183900 | 153 |
| 414 | 20250416 | 113700 | 56718243050 | 183800 | 183900 | 183900 | 183800 | 438 |
| 415 | 20250416 | 113600 | 56637736250 | 183900 | 183800 | 183900 | 183800 | 100 |
| 416 | 20250416 | 113500 | 56619347050 | 183800 | 183800 | 183900 | 183700 | 590 |
| 417 | 20250416 | 113400 | 56510902950 | 183900 | 183900 | 183900 | 183800 | 75 |
| 418 | 20250416 | 113300 | 56497111850 | 183900 | 183800 | 183900 | 183700 | 2171 |
| 419 | 20250416 | 113200 | 56098028050 | 183800 | 183900 | 183900 | 183700 | 247 |
| 420 | 20250416 | 113100 | 56052633250 | 183900 | 183900 | 183900 | 183750 | 1606 |
| 421 | 20250416 | 113000 | 55757449000 | 183800 | 183800 | 183900 | 183800 | 225 |
| 422 | 20250416 | 112900 | 55716091600 | 183800 | 183700 | 183800 | 183700 | 1186 |
| 423 | 20250416 | 112800 | 55498197700 | 183700 | 183800 | 183800 | 183700 | 514 |
| 424 | 20250416 | 112700 | 55403727400 | 183800 | 183800 | 183800 | 183700 | 363 |
| 425 | 20250416 | 112600 | 55337012300 | 183800 | 183800 | 183800 | 183700 | 434 |
| 426 | 20250416 | 112500 | 55257243500 | 183800 | 183900 | 183900 | 183800 | 535 |
| 427 | 20250416 | 112400 | 55158903400 | 183900 | 183900 | 183900 | 183800 | 811 |
| 428 | 20250416 | 112300 | 55009833200 | 183900 | 183900 | 183900 | 183800 | 1354 |
| 429 | 20250416 | 112200 | 54760960600 | 183900 | 183800 | 183900 | 183800 | 246 |
| 430 | 20250416 | 112100 | 54715727500 | 183800 | 183750 | 183800 | 183700 | 5592 |
| 431 | 20250416 | 112000 | 53687929200 | 183750 | 183800 | 183800 | 183700 | 1616 |
| 432 | 20250416 | 111900 | 53391030400 | 183800 | 183800 | 183900 | 183700 | 7878 |
| 433 | 20250416 | 111800 | 51943048800 | 183850 | 183800 | 183900 | 183800 | 216 |
| 434 | 20250416 | 111700 | 51903327150 | 183900 | 183900 | 184000 | 183800 | 1239 |
| 435 | 20250416 | 111600 | 51675521450 | 183900 | 183900 | 183900 | 183800 | 723 |
| 436 | 20250416 | 111500 | 51542562750 | 183900 | 184100 | 184100 | 183800 | 2457 |
| 437 | 20250416 | 111400 | 51090694150 | 184100 | 184100 | 184100 | 184000 | 357 |
| 438 | 20250416 | 111300 | 51024970700 | 184100 | 184100 | 184100 | 184000 | 335 |
| 439 | 20250416 | 111200 | 50963324550 | 184100 | 184000 | 184100 | 184000 | 170 |
| 440 | 20250416 | 111100 | 50932038650 | 184100 | 184200 | 184200 | 183900 | 634 |
| 441 | 20250416 | 111000 | 50815369100 | 184100 | 184200 | 184200 | 184100 | 277 |
| 442 | 20250416 | 110900 | 50764362000 | 184100 | 184000 | 184100 | 183900 | 2526 |
| 443 | 20250416 | 110800 | 50299475750 | 184000 | 184000 | 184000 | 183900 | 113 |
| 444 | 20250416 | 110700 | 50278687400 | 184000 | 184000 | 184000 | 183900 | 146 |
| 445 | 20250416 | 110600 | 50251830500 | 184000 | 184000 | 184000 | 183900 | 133 |
| 446 | 20250416 | 110500 | 50227358900 | 184000 | 183900 | 184000 | 183900 | 902 |
| 447 | 20250416 | 110400 | 50061478900 | 183900 | 183900 | 184000 | 183850 | 3519 |
| 448 | 20250416 | 110300 | 49414305650 | 183900 | 183800 | 183900 | 183800 | 295 |
| 449 | 20250416 | 110200 | 49360060650 | 183900 | 183900 | 183900 | 183800 | 773 |
| 450 | 20250416 | 110100 | 49217924400 | 183900 | 183900 | 183900 | 183800 | 3024 |
| 451 | 20250416 | 110000 | 48662059600 | 183900 | 183800 | 183900 | 183800 | 966 |
| 452 | 20250416 | 105900 | 48484485600 | 183800 | 184000 | 184000 | 183800 | 4941 |
| 453 | 20250416 | 105800 | 47576088250 | 184000 | 184000 | 184000 | 183900 | 1035 |
| 454 | 20250416 | 105700 | 47385701000 | 184000 | 184000 | 184000 | 183900 | 179 |
| 455 | 20250416 | 105600 | 47352777000 | 184000 | 184000 | 184000 | 183900 | 705 |
| 456 | 20250416 | 105500 | 47223118450 | 184000 | 184000 | 184000 | 183900 | 326 |
| 457 | 20250416 | 105400 | 47163139350 | 184000 | 184000 | 184000 | 183900 | 728 |
| 458 | 20250416 | 105300 | 47029244750 | 184000 | 184100 | 184100 | 183900 | 1128 |
| 459 | 20250416 | 105200 | 46821745250 | 184100 | 184000 | 184200 | 183900 | 797 |
| 460 | 20250416 | 105100 | 46675074650 | 184100 | 183900 | 184200 | 183850 | 9413 |
| 461 | 20250416 | 105000 | 44943837350 | 183900 | 183800 | 183900 | 183800 | 2215 |
| 462 | 20250416 | 104900 | 44536560650 | 183800 | 184000 | 184000 | 183800 | 6150 |
| 463 | 20250416 | 104800 | 43405619650 | 184000 | 184000 | 184000 | 183900 | 2404 |
| 464 | 20250416 | 104700 | 42963494450 | 183900 | 184000 | 184000 | 183900 | 2431 |
| 465 | 20250416 | 104600 | 42516364300 | 184000 | 184100 | 184100 | 183900 | 3779 |
| 466 | 20250416 | 104500 | 41821011900 | 184100 | 184200 | 184200 | 184000 | 5510 |
| 467 | 20250416 | 104400 | 40806920650 | 184200 | 184200 | 184200 | 184100 | 500 |
| 468 | 20250416 | 104300 | 40714850550 | 184200 | 184200 | 184300 | 184100 | 1144 |
| 469 | 20250416 | 104200 | 40504136750 | 184300 | 184200 | 184300 | 184150 | 208 |
| 470 | 20250416 | 104100 | 40465819000 | 184200 | 184200 | 184300 | 184100 | 2612 |
| 471 | 20250416 | 104000 | 39984717950 | 184200 | 184400 | 184400 | 184100 | 4188 |
| 472 | 20250416 | 103900 | 39213319450 | 184300 | 184400 | 184400 | 184300 | 645 |
| 473 | 20250416 | 103800 | 39094440950 | 184400 | 184400 | 184400 | 184300 | 220 |
| 474 | 20250416 | 103700 | 39053885150 | 184400 | 184300 | 184400 | 184300 | 153 |
| 475 | 20250416 | 103600 | 39025684250 | 184300 | 184400 | 184400 | 184300 | 204 |
| 476 | 20250416 | 103500 | 38988083750 | 184300 | 184400 | 184400 | 184300 | 728 |
| 477 | 20250416 | 103400 | 38853900450 | 184400 | 184500 | 184500 | 184400 | 646 |
| 478 | 20250416 | 103300 | 38734759050 | 184500 | 184600 | 184600 | 184400 | 413 |
| 479 | 20250416 | 103200 | 38658559550 | 184600 | 184300 | 184600 | 184200 | 1714 |
| 480 | 20250416 | 103100 | 38342552300 | 184300 | 184500 | 184500 | 184200 | 3238 |
| 481 | 20250416 | 103000 | 37745676350 | 184500 | 184500 | 184500 | 184400 | 105 |
| 482 | 20250416 | 102900 | 37726305950 | 184500 | 184400 | 184500 | 184200 | 1983 |
| 483 | 20250416 | 102800 | 37360677150 | 184400 | 184400 | 184400 | 184300 | 201 |
| 484 | 20250416 | 102700 | 37323614400 | 184400 | 184300 | 184400 | 184250 | 857 |
| 485 | 20250416 | 102600 | 37165664450 | 184300 | 184250 | 184300 | 184200 | 373 |
| 486 | 20250416 | 102500 | 37096922500 | 184300 | 184300 | 184300 | 184200 | 533 |
| 487 | 20250416 | 102400 | 36998692800 | 184350 | 184400 | 184400 | 184300 | 603 |
| 488 | 20250416 | 102300 | 36887543000 | 184300 | 184400 | 184450 | 184200 | 1464 |
| 489 | 20250416 | 102200 | 36617699500 | 184400 | 184400 | 184400 | 184300 | 428 |
| 490 | 20250416 | 102100 | 36538777200 | 184400 | 184500 | 184600 | 184300 | 3426 |
| 491 | 20250416 | 102000 | 35907034500 | 184500 | 184500 | 184500 | 184400 | 2558 |
| 492 | 20250416 | 101900 | 35435094950 | 184500 | 184500 | 184500 | 184400 | 548 |
| 493 | 20250416 | 101800 | 35333993250 | 184500 | 184800 | 184800 | 184400 | 3733 |
| 494 | 20250416 | 101700 | 34644981550 | 184700 | 184800 | 184800 | 184600 | 1314 |
| 495 | 20250416 | 101600 | 34402307850 | 184800 | 184900 | 185000 | 184700 | 2356 |
| 496 | 20250416 | 101500 | 33966786950 | 184900 | 184700 | 184900 | 184700 | 582 |
| 497 | 20250416 | 101400 | 33859219150 | 184700 | 184700 | 184800 | 184700 | 419 |
| 498 | 20250416 | 101300 | 33781814350 | 184700 | 184700 | 184800 | 184600 | 1367 |
| 499 | 20250416 | 101200 | 33529351850 | 184700 | 184600 | 184700 | 184600 | 312 |
| 500 | 20250416 | 101100 | 33471726750 | 184600 | 185000 | 185000 | 184500 | 4616 |
| 501 | 20250416 | 101000 | 32619028650 | 185000 | 184900 | 185100 | 184800 | 4922 |
| 502 | 20250416 | 100900 | 31708565350 | 184900 | 184500 | 184900 | 184500 | 5562 |
| 503 | 20250416 | 100800 | 30681439500 | 184500 | 184500 | 184500 | 184400 | 476 |
| 504 | 20250416 | 100700 | 30593619100 | 184500 | 184400 | 184500 | 184400 | 197 |
| 505 | 20250416 | 100600 | 30557285750 | 184400 | 184400 | 184500 | 184400 | 464 |
| 506 | 20250416 | 100500 | 30471719050 | 184400 | 184500 | 184600 | 184300 | 2395 |
| 507 | 20250416 | 100400 | 30030039350 | 184500 | 184500 | 184500 | 184400 | 658 |
| 508 | 20250416 | 100300 | 29908640950 | 184400 | 184500 | 184500 | 184400 | 569 |
| 509 | 20250416 | 100200 | 29803690400 | 184400 | 184400 | 184500 | 184400 | 581 |
| 510 | 20250416 | 100100 | 29696546350 | 184400 | 184500 | 184600 | 184300 | 1561 |
| 511 | 20250416 | 100000 | 29408626750 | 184500 | 184400 | 184500 | 184300 | 919 |
| 512 | 20250416 | 095900 | 29239159900 | 184300 | 184300 | 184400 | 184200 | 1055 |
| 513 | 20250416 | 095800 | 29044724900 | 184300 | 184300 | 184300 | 184200 | 813 |
| 514 | 20250416 | 095700 | 28894893700 | 184300 | 184300 | 184300 | 184200 | 243 |
| 515 | 20250416 | 095600 | 28850121000 | 184300 | 184300 | 184300 | 184200 | 269 |
| 516 | 20250416 | 095500 | 28800559600 | 184300 | 184200 | 184300 | 184100 | 445 |
| 517 | 20250416 | 095400 | 28718585200 | 184200 | 184300 | 184300 | 184100 | 1377 |
| 518 | 20250416 | 095300 | 28464929700 | 184300 | 184200 | 184300 | 184200 | 383 |
| 519 | 20250416 | 095200 | 28394370100 | 184200 | 184300 | 184300 | 184100 | 1195 |
| 520 | 20250416 | 095100 | 28174240850 | 184300 | 184400 | 184400 | 184200 | 984 |
| 521 | 20250416 | 095000 | 27992886250 | 184400 | 184400 | 184400 | 184300 | 320 |
| 522 | 20250416 | 094900 | 27933886850 | 184400 | 184300 | 184400 | 184200 | 210 |
| 523 | 20250416 | 094800 | 27895179550 | 184300 | 184200 | 184300 | 184100 | 2132 |
| 524 | 20250416 | 094700 | 27502397200 | 184200 | 184400 | 184500 | 184200 | 1185 |
| 525 | 20250416 | 094600 | 27283959050 | 184500 | 184500 | 184500 | 184400 | 284 |
| 526 | 20250416 | 094500 | 27231561700 | 184500 | 184600 | 184600 | 184400 | 531 |
| 527 | 20250416 | 094400 | 27133590050 | 184600 | 184600 | 184600 | 184500 | 583 |
| 528 | 20250416 | 094300 | 27026013700 | 184600 | 184400 | 184600 | 184400 | 889 |
| 529 | 20250416 | 094200 | 26862007900 | 184500 | 184400 | 184500 | 184300 | 623 |
| 530 | 20250416 | 094100 | 26747128050 | 184300 | 184300 | 184400 | 184200 | 688 |
| 531 | 20250416 | 094000 | 26620332150 | 184300 | 184100 | 184300 | 184000 | 616 |
| 532 | 20250416 | 093900 | 26506892800 | 184100 | 184100 | 184100 | 184000 | 525 |
| 533 | 20250416 | 093800 | 26410244350 | 184100 | 184000 | 184100 | 184000 | 301 |
| 534 | 20250416 | 093700 | 26354838950 | 184000 | 183900 | 184100 | 183900 | 250 |
| 535 | 20250416 | 093600 | 26308836650 | 183900 | 184000 | 184100 | 183900 | 2299 |
| 536 | 20250416 | 093500 | 25885945650 | 184000 | 184000 | 184500 | 183900 | 2493 |
| 537 | 20250416 | 093400 | 25427085850 | 184000 | 184100 | 184200 | 184000 | 1681 |
| 538 | 20250416 | 093300 | 25117661100 | 184100 | 184000 | 184200 | 183900 | 858 |
| 539 | 20250416 | 093200 | 24959685800 | 184000 | 183950 | 184600 | 183900 | 3996 |
| 540 | 20250416 | 093100 | 24223326050 | 184000 | 183800 | 184100 | 183800 | 6878 |
| 541 | 20250416 | 093000 | 22958287200 | 183900 | 183850 | 183900 | 183800 | 431 |
| 542 | 20250416 | 092900 | 22879057900 | 183850 | 183900 | 183900 | 183800 | 728 |
| 543 | 20250416 | 092800 | 22745240750 | 183900 | 183900 | 183900 | 183800 | 2551 |
| 544 | 20250416 | 092700 | 22276303250 | 183900 | 183900 | 183900 | 183800 | 2552 |
| 545 | 20250416 | 092600 | 21807225500 | 183900 | 184000 | 184100 | 183800 | 7397 |
| 546 | 20250416 | 092500 | 20446838700 | 184000 | 184000 | 184100 | 184000 | 1464 |
| 547 | 20250416 | 092400 | 20177432650 | 184100 | 184000 | 184100 | 184000 | 293 |
| 548 | 20250416 | 092300 | 20123510050 | 184100 | 184100 | 184100 | 183900 | 5797 |
| 549 | 20250416 | 092200 | 19056801950 | 184000 | 184200 | 184300 | 183900 | 8971 |
| 550 | 20250416 | 092100 | 17405507700 | 184200 | 184300 | 184300 | 184200 | 1133 |
| 551 | 20250416 | 092000 | 17196734950 | 184300 | 184300 | 184400 | 184200 | 2067 |
| 552 | 20250416 | 091900 | 16815757550 | 184400 | 184400 | 184400 | 184300 | 1533 |
| 553 | 20250416 | 091800 | 16533085750 | 184400 | 184400 | 184500 | 184300 | 1675 |
| 554 | 20250416 | 091700 | 16224216500 | 184400 | 184400 | 184400 | 184300 | 2223 |
| 555 | 20250416 | 091600 | 15814422850 | 184400 | 184400 | 184400 | 184300 | 966 |
| 556 | 20250416 | 091500 | 15636342750 | 184400 | 184400 | 184600 | 184300 | 2312 |
| 557 | 20250416 | 091400 | 15209971100 | 184500 | 184500 | 184700 | 184400 | 3050 |
| 558 | 20250416 | 091300 | 14647357000 | 184500 | 184800 | 185100 | 184400 | 10072 |
| 559 | 20250416 | 091200 | 12786506050 | 184900 | 185000 | 185100 | 184800 | 3480 |
| 560 | 20250416 | 091100 | 12143054750 | 185000 | 184900 | 185100 | 184900 | 1053 |
| 561 | 20250416 | 091000 | 11948270450 | 184900 | 184700 | 184900 | 184600 | 2532 |
| 562 | 20250416 | 090900 | 11480423050 | 184800 | 184600 | 184800 | 184500 | 1731 |
| 563 | 20250416 | 090800 | 11160752050 | 184600 | 184700 | 184700 | 184400 | 4896 |
| 564 | 20250416 | 090700 | 10257137250 | 184600 | 184800 | 184900 | 184400 | 8978 |
| 565 | 20250416 | 090600 | 8599652250 | 184800 | 185200 | 185300 | 184700 | 5499 |
| 566 | 20250416 | 090500 | 7582684350 | 185200 | 185500 | 185600 | 185100 | 3434 |
| 567 | 20250416 | 090400 | 6946254750 | 185500 | 185800 | 185800 | 185400 | 1832 |
| 568 | 20250416 | 090300 | 6606137200 | 185800 | 186100 | 186100 | 185500 | 2614 |
| 569 | 20250416 | 090200 | 6120462350 | 186100 | 185200 | 186400 | 185000 | 12788 |
| 570 | 20250416 | 090100 | 3744898050 | 184900 | 184900 | 185200 | 184600 | 6401 |
| 571 | 20250416 | 090000 | 2561452850 | 184800 | 185200 | 185300 | 184600 | 13809 |