33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 3 | 20250417 | 182800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 4 | 20250417 | 182700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 5 | 20250417 | 182600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 6 | 20250417 | 182500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 7 | 20250417 | 182400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 8 | 20250417 | 182300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 9 | 20250417 | 182200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 10 | 20250417 | 182100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 11 | 20250417 | 182000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 12 | 20250417 | 181900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 13 | 20250417 | 181800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 14 | 20250417 | 181700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 15 | 20250417 | 181600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 16 | 20250417 | 181500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 17 | 20250417 | 181400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 18 | 20250417 | 181300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 19 | 20250417 | 181200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 20 | 20250417 | 181100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 21 | 20250417 | 181000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 22 | 20250417 | 180900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 23 | 20250417 | 180800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 24 | 20250417 | 180700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 25 | 20250417 | 180600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 26 | 20250417 | 180500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 27 | 20250417 | 180400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 28 | 20250417 | 180300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 29 | 20250417 | 180200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 30 | 20250417 | 180100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 31 | 20250417 | 180000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 32 | 20250417 | 175900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 33 | 20250417 | 175800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 34 | 20250417 | 175700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 35 | 20250417 | 175600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 36 | 20250417 | 175500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 37 | 20250417 | 175400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 38 | 20250417 | 175300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 39 | 20250417 | 175200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 40 | 20250417 | 175100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 41 | 20250417 | 175000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 42 | 20250417 | 174900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 43 | 20250417 | 174800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 44 | 20250417 | 174700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 45 | 20250417 | 174600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 46 | 20250417 | 174500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 47 | 20250417 | 174400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 48 | 20250417 | 174300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 49 | 20250417 | 174200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 50 | 20250417 | 174100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 51 | 20250417 | 174000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 52 | 20250417 | 173900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 53 | 20250417 | 173800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 54 | 20250417 | 173700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 55 | 20250417 | 173600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 56 | 20250417 | 173500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 57 | 20250417 | 173400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 58 | 20250417 | 173300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 59 | 20250417 | 173200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 60 | 20250417 | 173100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 61 | 20250417 | 173000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 62 | 20250417 | 172900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 63 | 20250417 | 172800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 64 | 20250417 | 172700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 65 | 20250417 | 172600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 66 | 20250417 | 172500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 67 | 20250417 | 172400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 68 | 20250417 | 172300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 69 | 20250417 | 172200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 70 | 20250417 | 172100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 71 | 20250417 | 172000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 72 | 20250417 | 171900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 73 | 20250417 | 171800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 74 | 20250417 | 171700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 75 | 20250417 | 171600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 76 | 20250417 | 171500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 77 | 20250417 | 171400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 78 | 20250417 | 171300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 79 | 20250417 | 171200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 80 | 20250417 | 171100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 81 | 20250417 | 171000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 82 | 20250417 | 170900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 83 | 20250417 | 170800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 84 | 20250417 | 170700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 85 | 20250417 | 170600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 86 | 20250417 | 170500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 87 | 20250417 | 170400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 88 | 20250417 | 170300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 89 | 20250417 | 170200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 90 | 20250417 | 170100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 91 | 20250417 | 170000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 92 | 20250417 | 165900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 93 | 20250417 | 165800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 94 | 20250417 | 165700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 95 | 20250417 | 165600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 96 | 20250417 | 165500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 97 | 20250417 | 165400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 98 | 20250417 | 165300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 99 | 20250417 | 165200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 100 | 20250417 | 165100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 101 | 20250417 | 165000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 102 | 20250417 | 164900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 103 | 20250417 | 164800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 104 | 20250417 | 164700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 105 | 20250417 | 164600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 106 | 20250417 | 164500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 107 | 20250417 | 164400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 108 | 20250417 | 164300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 109 | 20250417 | 164200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 110 | 20250417 | 164100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 111 | 20250417 | 164000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 112 | 20250417 | 163900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 113 | 20250417 | 163800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 114 | 20250417 | 163700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 115 | 20250417 | 163600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 116 | 20250417 | 163500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 117 | 20250417 | 163400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 118 | 20250417 | 163300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 119 | 20250417 | 163200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 120 | 20250417 | 163100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 121 | 20250417 | 163000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 122 | 20250417 | 162900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 123 | 20250417 | 162800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 124 | 20250417 | 162700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 125 | 20250417 | 162600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 126 | 20250417 | 162500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 127 | 20250417 | 162400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 128 | 20250417 | 162300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 129 | 20250417 | 162200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 130 | 20250417 | 162100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 131 | 20250417 | 162000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 132 | 20250417 | 161900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 133 | 20250417 | 161800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 134 | 20250417 | 161700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 135 | 20250417 | 161600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 136 | 20250417 | 161500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 137 | 20250417 | 161400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 138 | 20250417 | 161300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 139 | 20250417 | 161200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 140 | 20250417 | 161100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 141 | 20250417 | 161000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 142 | 20250417 | 160900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 143 | 20250417 | 160800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 144 | 20250417 | 160700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 145 | 20250417 | 160600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 146 | 20250417 | 160500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 147 | 20250417 | 160400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 148 | 20250417 | 160300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 149 | 20250417 | 160200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 150 | 20250417 | 160100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 151 | 20250417 | 160000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 152 | 20250417 | 155900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 153 | 20250417 | 155800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 154 | 20250417 | 155700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 155 | 20250417 | 155600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 156 | 20250417 | 155500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 157 | 20250417 | 155400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 158 | 20250417 | 155300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 159 | 20250417 | 155200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 160 | 20250417 | 155100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 161 | 20250417 | 155000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 162 | 20250417 | 154900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 163 | 20250417 | 154800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 164 | 20250417 | 154700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 165 | 20250417 | 154600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 166 | 20250417 | 154500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 167 | 20250417 | 154400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 168 | 20250417 | 154300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 169 | 20250417 | 154200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 170 | 20250417 | 154100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 171 | 20250417 | 154000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 172 | 20250417 | 153900 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 173 | 20250417 | 153800 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 174 | 20250417 | 153700 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 175 | 20250417 | 153600 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 176 | 20250417 | 153500 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 177 | 20250417 | 153400 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 178 | 20250417 | 153300 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 179 | 20250417 | 153200 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 180 | 20250417 | 153100 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 0 |
| 181 | 20250417 | 153000 | 95458786050 | 181700 | 181700 | 181700 | 181700 | 141585 |
| 182 | 20250417 | 152900 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 183 | 20250417 | 152800 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 184 | 20250417 | 152700 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 185 | 20250417 | 152600 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 186 | 20250417 | 152500 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 187 | 20250417 | 152400 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 188 | 20250417 | 152300 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 189 | 20250417 | 152200 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 190 | 20250417 | 152100 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 191 | 20250417 | 152000 | 69732791550 | 182500 | 182500 | 182500 | 182500 | 0 |
| 192 | 20250417 | 151900 | 69732791550 | 182500 | 182500 | 182700 | 182400 | 3172 |
| 193 | 20250417 | 151800 | 69153800550 | 182700 | 182700 | 182700 | 182400 | 4363 |
| 194 | 20250417 | 151700 | 68357369400 | 182700 | 182700 | 182700 | 182500 | 865 |
| 195 | 20250417 | 151600 | 68199372150 | 182500 | 182600 | 182800 | 182500 | 8875 |
| 196 | 20250417 | 151500 | 66578893950 | 182600 | 182500 | 182600 | 182500 | 795 |
| 197 | 20250417 | 151400 | 66433770600 | 182600 | 182600 | 182600 | 182500 | 855 |
| 198 | 20250417 | 151300 | 66277703400 | 182500 | 182600 | 182600 | 182500 | 470 |
| 199 | 20250417 | 151200 | 66191902200 | 182500 | 182500 | 182600 | 182500 | 1224 |
| 200 | 20250417 | 151100 | 65968496000 | 182500 | 182600 | 182600 | 182500 | 976 |
| 201 | 20250417 | 151000 | 65790351550 | 182500 | 182600 | 182600 | 182500 | 626 |
| 202 | 20250417 | 150900 | 65676075150 | 182500 | 182550 | 182600 | 182500 | 757 |
| 203 | 20250417 | 150800 | 65537896850 | 182600 | 182600 | 182600 | 182500 | 501 |
| 204 | 20250417 | 150700 | 65446434650 | 182600 | 182500 | 182700 | 182500 | 1672 |
| 205 | 20250417 | 150600 | 65141136100 | 182500 | 182500 | 182900 | 182400 | 7941 |
| 206 | 20250417 | 150500 | 63691245100 | 182400 | 182500 | 182500 | 182400 | 1274 |
| 207 | 20250417 | 150400 | 63458823550 | 182500 | 182500 | 182500 | 182400 | 599 |
| 208 | 20250417 | 150300 | 63349536450 | 182500 | 182600 | 182700 | 182400 | 1021 |
| 209 | 20250417 | 150200 | 63163194750 | 182700 | 182600 | 182700 | 182600 | 348 |
| 210 | 20250417 | 150100 | 63099638950 | 182700 | 182600 | 182700 | 182500 | 404 |
| 211 | 20250417 | 150000 | 63025854300 | 182600 | 182800 | 182800 | 182500 | 3761 |
| 212 | 20250417 | 145900 | 62339121800 | 182800 | 182600 | 182800 | 182600 | 1970 |
| 213 | 20250417 | 145800 | 61979193200 | 182600 | 182700 | 182700 | 182600 | 263 |
| 214 | 20250417 | 145700 | 61931160100 | 182600 | 182700 | 182700 | 182600 | 396 |
| 215 | 20250417 | 145600 | 61858825200 | 182700 | 182700 | 182700 | 182600 | 339 |
| 216 | 20250417 | 145500 | 61796907050 | 182700 | 182700 | 182800 | 182600 | 815 |
| 217 | 20250417 | 145400 | 61648023600 | 182700 | 182700 | 182800 | 182600 | 1899 |
| 218 | 20250417 | 145300 | 61301070900 | 182700 | 182800 | 182800 | 182600 | 3964 |
| 219 | 20250417 | 145200 | 60576975600 | 182800 | 182900 | 182900 | 182600 | 2363 |
| 220 | 20250417 | 145100 | 60145086400 | 182900 | 182900 | 182900 | 182800 | 1901 |
| 221 | 20250417 | 145000 | 59797449300 | 182900 | 183000 | 183000 | 182900 | 424 |
| 222 | 20250417 | 144900 | 59719884100 | 183000 | 183000 | 183000 | 182900 | 1360 |
| 223 | 20250417 | 144800 | 59471059900 | 183000 | 182900 | 183000 | 182900 | 280 |
| 224 | 20250417 | 144700 | 59419834600 | 182900 | 183000 | 183000 | 182900 | 243 |
| 225 | 20250417 | 144600 | 59375377550 | 183000 | 183000 | 183000 | 182900 | 185 |
| 226 | 20250417 | 144500 | 59341530350 | 183000 | 183000 | 183000 | 182900 | 338 |
| 227 | 20250417 | 144400 | 59279697000 | 183000 | 183000 | 183000 | 182900 | 263 |
| 228 | 20250417 | 144300 | 59231580900 | 183000 | 182900 | 183000 | 182800 | 1377 |
| 229 | 20250417 | 144200 | 58979617500 | 183000 | 182900 | 183000 | 182800 | 960 |
| 230 | 20250417 | 144100 | 58804025050 | 182700 | 183000 | 183000 | 182700 | 890 |
| 231 | 20250417 | 144000 | 58641261150 | 182900 | 182800 | 183000 | 182700 | 1577 |
| 232 | 20250417 | 143900 | 58352939800 | 182700 | 182600 | 182900 | 182600 | 3085 |
| 233 | 20250417 | 143800 | 57789166550 | 182600 | 182600 | 182700 | 182600 | 373 |
| 234 | 20250417 | 143700 | 57721044950 | 182600 | 182600 | 182650 | 182600 | 339 |
| 235 | 20250417 | 143600 | 57659138800 | 182600 | 182550 | 182600 | 182500 | 1339 |
| 236 | 20250417 | 143500 | 57414679950 | 182550 | 182550 | 182600 | 182500 | 410 |
| 237 | 20250417 | 143400 | 57339836200 | 182550 | 182600 | 182700 | 182500 | 549 |
| 238 | 20250417 | 143300 | 57239595800 | 182700 | 182650 | 182700 | 182600 | 371 |
| 239 | 20250417 | 143200 | 57171841400 | 182600 | 182600 | 182700 | 182500 | 608 |
| 240 | 20250417 | 143100 | 57060809800 | 182500 | 182700 | 182700 | 182500 | 435 |
| 241 | 20250417 | 143000 | 56981382800 | 182600 | 182400 | 182800 | 182400 | 2219 |
| 242 | 20250417 | 142900 | 56576313750 | 182500 | 182500 | 182500 | 182400 | 365 |
| 243 | 20250417 | 142800 | 56509719650 | 182400 | 182500 | 182500 | 182300 | 1096 |
| 244 | 20250417 | 142700 | 56309800250 | 182400 | 182600 | 182600 | 182400 | 369 |
| 245 | 20250417 | 142600 | 56242481350 | 182400 | 182500 | 182600 | 182400 | 619 |
| 246 | 20250417 | 142500 | 56129527900 | 182500 | 182500 | 182600 | 182400 | 323 |
| 247 | 20250417 | 142400 | 56070588200 | 182500 | 182500 | 182600 | 182400 | 657 |
| 248 | 20250417 | 142300 | 55950680750 | 182500 | 182600 | 182600 | 182500 | 542 |
| 249 | 20250417 | 142200 | 55851757700 | 182500 | 182600 | 182600 | 182500 | 208 |
| 250 | 20250417 | 142100 | 55813788500 | 182600 | 182600 | 182600 | 182500 | 116 |
| 251 | 20250417 | 142000 | 55792612600 | 182600 | 182600 | 182600 | 182400 | 271 |
| 252 | 20250417 | 141900 | 55743147400 | 182500 | 182500 | 182600 | 182400 | 1771 |
| 253 | 20250417 | 141800 | 55419905550 | 182600 | 182600 | 182600 | 182500 | 541 |
| 254 | 20250417 | 141700 | 55321131550 | 182500 | 182600 | 182600 | 182400 | 600 |
| 255 | 20250417 | 141600 | 55211616150 | 182500 | 182400 | 182600 | 182400 | 489 |
| 256 | 20250417 | 141500 | 55122369200 | 182600 | 182500 | 182600 | 182400 | 845 |
| 257 | 20250417 | 141400 | 54968171500 | 182500 | 182600 | 182600 | 182500 | 1275 |
| 258 | 20250417 | 141300 | 54735433150 | 182600 | 182600 | 182700 | 182500 | 743 |
| 259 | 20250417 | 141200 | 54599794850 | 182600 | 182700 | 182700 | 182600 | 736 |
| 260 | 20250417 | 141100 | 54465371950 | 182700 | 182700 | 182700 | 182500 | 1880 |
| 261 | 20250417 | 141000 | 54121977250 | 182700 | 182700 | 182700 | 182600 | 355 |
| 262 | 20250417 | 140900 | 54057132450 | 182700 | 182700 | 182700 | 182600 | 467 |
| 263 | 20250417 | 140800 | 53971819850 | 182600 | 182800 | 182800 | 182600 | 493 |
| 264 | 20250417 | 140700 | 53881759350 | 182700 | 182800 | 182800 | 182600 | 299 |
| 265 | 20250417 | 140600 | 53827136150 | 182800 | 182700 | 182800 | 182600 | 457 |
| 266 | 20250417 | 140500 | 53743655150 | 182700 | 182800 | 182800 | 182600 | 473 |
| 267 | 20250417 | 140400 | 53657229550 | 182700 | 182700 | 182800 | 182700 | 844 |
| 268 | 20250417 | 140300 | 53502995450 | 182700 | 182800 | 182800 | 182700 | 297 |
| 269 | 20250417 | 140200 | 53448722000 | 182800 | 182700 | 182800 | 182600 | 726 |
| 270 | 20250417 | 140100 | 53316091600 | 182700 | 182800 | 182800 | 182600 | 409 |
| 271 | 20250417 | 140000 | 53241373350 | 182800 | 182800 | 182800 | 182600 | 611 |
| 272 | 20250417 | 135900 | 53129713350 | 182800 | 182700 | 182800 | 182600 | 870 |
| 273 | 20250417 | 135800 | 52970775750 | 182600 | 182800 | 182800 | 182600 | 1051 |
| 274 | 20250417 | 135700 | 52778762100 | 182600 | 182600 | 182800 | 182600 | 832 |
| 275 | 20250417 | 135600 | 52626771900 | 182700 | 182600 | 182800 | 182500 | 1156 |
| 276 | 20250417 | 135500 | 52415682700 | 182800 | 182400 | 182800 | 182400 | 4720 |
| 277 | 20250417 | 135400 | 51554250800 | 182400 | 182400 | 182500 | 182400 | 715 |
| 278 | 20250417 | 135300 | 51423827700 | 182500 | 182400 | 182500 | 182300 | 947 |
| 279 | 20250417 | 135200 | 51251091850 | 182400 | 182500 | 182500 | 182300 | 1899 |
| 280 | 20250417 | 135100 | 50904735050 | 182500 | 182400 | 182500 | 182300 | 973 |
| 281 | 20250417 | 135000 | 50727274750 | 182400 | 182400 | 182500 | 182400 | 449 |
| 282 | 20250417 | 134900 | 50645367900 | 182400 | 182400 | 182500 | 182300 | 1136 |
| 283 | 20250417 | 134800 | 50438194600 | 182400 | 182600 | 182600 | 182300 | 831 |
| 284 | 20250417 | 134700 | 50286617350 | 182600 | 182400 | 182600 | 182300 | 1925 |
| 285 | 20250417 | 134600 | 49935514100 | 182400 | 182400 | 182600 | 182300 | 3692 |
| 286 | 20250417 | 134500 | 49262025500 | 182400 | 182900 | 183000 | 182400 | 4652 |
| 287 | 20250417 | 134400 | 48412429400 | 183000 | 183000 | 183000 | 182800 | 694 |
| 288 | 20250417 | 134300 | 48285504500 | 182900 | 182900 | 183000 | 182800 | 698 |
| 289 | 20250417 | 134200 | 48157833800 | 182900 | 182900 | 183000 | 182800 | 902 |
| 290 | 20250417 | 134100 | 47992853050 | 182800 | 182900 | 182900 | 182800 | 563 |
| 291 | 20250417 | 134000 | 47889904250 | 182900 | 182900 | 182900 | 182800 | 858 |
| 292 | 20250417 | 133900 | 47732995050 | 182800 | 182800 | 183000 | 182800 | 534 |
| 293 | 20250417 | 133800 | 47635339350 | 182900 | 182800 | 183000 | 182700 | 1678 |
| 294 | 20250417 | 133700 | 47328529700 | 182800 | 182800 | 183000 | 182700 | 5013 |
| 295 | 20250417 | 133600 | 46411726550 | 182800 | 183150 | 183200 | 182800 | 4117 |
| 296 | 20250417 | 133500 | 45658414000 | 183200 | 183200 | 183300 | 183100 | 541 |
| 297 | 20250417 | 133400 | 45559322850 | 183300 | 183100 | 183300 | 183100 | 643 |
| 298 | 20250417 | 133300 | 45441507350 | 183100 | 183400 | 183400 | 183100 | 1031 |
| 299 | 20250417 | 133200 | 45252562550 | 183300 | 183450 | 183500 | 183300 | 490 |
| 300 | 20250417 | 133100 | 45162723600 | 183400 | 183400 | 183500 | 183300 | 1107 |
| 301 | 20250417 | 133000 | 44959730100 | 183400 | 183400 | 183500 | 183300 | 236 |
| 302 | 20250417 | 132900 | 44916455050 | 183300 | 183300 | 183500 | 183300 | 761 |
| 303 | 20250417 | 132800 | 44776890700 | 183200 | 183400 | 183400 | 183200 | 487 |
| 304 | 20250417 | 132700 | 44687604900 | 183400 | 183400 | 183400 | 183300 | 228 |
| 305 | 20250417 | 132600 | 44645798400 | 183400 | 183400 | 183400 | 183200 | 592 |
| 306 | 20250417 | 132500 | 44537280350 | 183400 | 183400 | 183400 | 183200 | 627 |
| 307 | 20250417 | 132400 | 44422330050 | 183300 | 183200 | 183400 | 183200 | 668 |
| 308 | 20250417 | 132300 | 44299913250 | 183300 | 183400 | 183400 | 183200 | 503 |
| 309 | 20250417 | 132200 | 44207708400 | 183400 | 183300 | 183400 | 183300 | 414 |
| 310 | 20250417 | 132100 | 44131804600 | 183300 | 183400 | 183400 | 183300 | 392 |
| 311 | 20250417 | 132000 | 44059936850 | 183400 | 183400 | 183400 | 183300 | 277 |
| 312 | 20250417 | 131900 | 44009154150 | 183300 | 183400 | 183500 | 183300 | 1120 |
| 313 | 20250417 | 131800 | 43803780350 | 183400 | 183400 | 183500 | 183300 | 755 |
| 314 | 20250417 | 131700 | 43665325450 | 183400 | 183400 | 183500 | 183400 | 314 |
| 315 | 20250417 | 131600 | 43607717950 | 183400 | 183600 | 183600 | 183400 | 1302 |
| 316 | 20250417 | 131500 | 43368812600 | 183500 | 183600 | 183700 | 183500 | 493 |
| 317 | 20250417 | 131400 | 43278294700 | 183500 | 183600 | 183600 | 183500 | 530 |
| 318 | 20250417 | 131300 | 43180991300 | 183600 | 183600 | 183600 | 183500 | 302 |
| 319 | 20250417 | 131200 | 43125546000 | 183600 | 183600 | 183600 | 183600 | 81 |
| 320 | 20250417 | 131100 | 43110674400 | 183600 | 183600 | 183600 | 183500 | 101 |
| 321 | 20250417 | 131000 | 43092132600 | 183600 | 183600 | 183600 | 183500 | 163 |
| 322 | 20250417 | 130900 | 43062208800 | 183600 | 183600 | 183600 | 183500 | 495 |
| 323 | 20250417 | 130800 | 42971338400 | 183500 | 183600 | 183600 | 183500 | 364 |
| 324 | 20250417 | 130700 | 42904522200 | 183600 | 183600 | 183600 | 183500 | 167 |
| 325 | 20250417 | 130600 | 42873867900 | 183600 | 183600 | 183600 | 183500 | 89 |
| 326 | 20250417 | 130500 | 42857528200 | 183500 | 183600 | 183600 | 183500 | 409 |
| 327 | 20250417 | 130400 | 42782438750 | 183500 | 183600 | 183600 | 183500 | 104 |
| 328 | 20250417 | 130300 | 42763346350 | 183500 | 183600 | 183600 | 183500 | 196 |
| 329 | 20250417 | 130200 | 42727367550 | 183600 | 183600 | 183600 | 183500 | 196 |
| 330 | 20250417 | 130100 | 42691382350 | 183600 | 183600 | 183600 | 183500 | 198 |
| 331 | 20250417 | 130000 | 42655039950 | 183600 | 183550 | 183600 | 183500 | 204 |
| 332 | 20250417 | 125900 | 42617597300 | 183500 | 183600 | 183600 | 183500 | 977 |
| 333 | 20250417 | 125800 | 42438251400 | 183500 | 183600 | 183600 | 183500 | 122 |
| 334 | 20250417 | 125700 | 42415858350 | 183600 | 183600 | 183700 | 183500 | 398 |
| 335 | 20250417 | 125600 | 42342791450 | 183500 | 183550 | 183700 | 183500 | 987 |
| 336 | 20250417 | 125500 | 42161587650 | 183550 | 183550 | 183600 | 183500 | 223 |
| 337 | 20250417 | 125400 | 42120651150 | 183600 | 183600 | 183600 | 183500 | 115 |
| 338 | 20250417 | 125300 | 42099539000 | 183550 | 183500 | 183600 | 183500 | 96 |
| 339 | 20250417 | 125200 | 42081915700 | 183600 | 183700 | 183700 | 183500 | 758 |
| 340 | 20250417 | 125100 | 41942761900 | 183700 | 183700 | 183700 | 183600 | 536 |
| 341 | 20250417 | 125000 | 41844325100 | 183700 | 183700 | 183700 | 183600 | 556 |
| 342 | 20250417 | 124900 | 41742200250 | 183700 | 183700 | 183700 | 183600 | 159 |
| 343 | 20250417 | 124800 | 41712999550 | 183700 | 183700 | 183700 | 183500 | 261 |
| 344 | 20250417 | 124700 | 41665073850 | 183700 | 183650 | 183700 | 183500 | 452 |
| 345 | 20250417 | 124600 | 41582068050 | 183700 | 183800 | 183800 | 183600 | 534 |
| 346 | 20250417 | 124500 | 41483979750 | 183800 | 183800 | 183800 | 183700 | 145 |
| 347 | 20250417 | 124400 | 41457335550 | 183800 | 183800 | 183800 | 183600 | 156 |
| 348 | 20250417 | 124300 | 41428674900 | 183800 | 183700 | 183800 | 183600 | 773 |
| 349 | 20250417 | 124200 | 41286675500 | 183700 | 183700 | 183700 | 183600 | 192 |
| 350 | 20250417 | 124100 | 41251414700 | 183700 | 183700 | 183700 | 183600 | 634 |
| 351 | 20250417 | 124000 | 41134971700 | 183600 | 184000 | 184100 | 183600 | 1743 |
| 352 | 20250417 | 123900 | 40814375600 | 184000 | 184000 | 184100 | 184000 | 520 |
| 353 | 20250417 | 123800 | 40718684450 | 184000 | 184100 | 184100 | 184000 | 268 |
| 354 | 20250417 | 123700 | 40669359850 | 184100 | 184000 | 184100 | 184000 | 149 |
| 355 | 20250417 | 123600 | 40641934250 | 184100 | 184000 | 184100 | 183900 | 592 |
| 356 | 20250417 | 123500 | 40532997650 | 184000 | 184100 | 184100 | 183800 | 616 |
| 357 | 20250417 | 123400 | 40419663900 | 184100 | 184100 | 184100 | 184000 | 479 |
| 358 | 20250417 | 123300 | 40331520100 | 184100 | 184100 | 184100 | 184000 | 87 |
| 359 | 20250417 | 123200 | 40315505000 | 184100 | 184100 | 184100 | 184000 | 94 |
| 360 | 20250417 | 123100 | 40298203200 | 184100 | 184100 | 184100 | 184000 | 204 |
| 361 | 20250417 | 123000 | 40260653500 | 184100 | 184100 | 184200 | 184000 | 305 |
| 362 | 20250417 | 122900 | 40204508050 | 184200 | 184200 | 184200 | 184100 | 245 |
| 363 | 20250417 | 122800 | 40159393650 | 184200 | 184200 | 184200 | 184100 | 138 |
| 364 | 20250417 | 122700 | 40133978200 | 184200 | 184200 | 184200 | 184100 | 348 |
| 365 | 20250417 | 122600 | 40069900100 | 184200 | 184100 | 184200 | 184100 | 77 |
| 366 | 20250417 | 122500 | 40055718700 | 184200 | 184100 | 184200 | 184100 | 199 |
| 367 | 20250417 | 122400 | 40019069400 | 184200 | 184200 | 184200 | 184000 | 173 |
| 368 | 20250417 | 122300 | 39987218050 | 184100 | 184100 | 184200 | 184000 | 386 |
| 369 | 20250417 | 122200 | 39916151600 | 184100 | 184000 | 184100 | 184000 | 199 |
| 370 | 20250417 | 122100 | 39879516100 | 184100 | 184100 | 184100 | 184000 | 159 |
| 371 | 20250417 | 122000 | 39850245300 | 184000 | 184100 | 184100 | 184000 | 144 |
| 372 | 20250417 | 121900 | 39823738600 | 184100 | 184000 | 184100 | 184000 | 275 |
| 373 | 20250417 | 121800 | 39773126500 | 184000 | 184000 | 184100 | 183900 | 634 |
| 374 | 20250417 | 121700 | 39656471600 | 184000 | 184000 | 184000 | 183900 | 171 |
| 375 | 20250417 | 121600 | 39625008000 | 184000 | 184000 | 184000 | 183900 | 81 |
| 376 | 20250417 | 121500 | 39610105500 | 184000 | 184000 | 184000 | 183900 | 166 |
| 377 | 20250417 | 121400 | 39579566500 | 184000 | 184000 | 184000 | 183900 | 159 |
| 378 | 20250417 | 121300 | 39550318000 | 184000 | 183900 | 184000 | 183800 | 146 |
| 379 | 20250417 | 121200 | 39523466100 | 183900 | 183900 | 184000 | 183800 | 280 |
| 380 | 20250417 | 121100 | 39471972150 | 183900 | 183800 | 183900 | 183700 | 741 |
| 381 | 20250417 | 121000 | 39335782150 | 183800 | 183800 | 183800 | 183700 | 264 |
| 382 | 20250417 | 120900 | 39287274350 | 183800 | 183600 | 183800 | 183600 | 273 |
| 383 | 20250417 | 120800 | 39237121650 | 183700 | 183700 | 183700 | 183600 | 159 |
| 384 | 20250417 | 120700 | 39207915750 | 183600 | 183800 | 183800 | 183600 | 392 |
| 385 | 20250417 | 120600 | 39135908200 | 183800 | 183700 | 183800 | 183700 | 74 |
| 386 | 20250417 | 120500 | 39122309300 | 183700 | 183600 | 183900 | 183600 | 2526 |
| 387 | 20250417 | 120400 | 38658395000 | 183600 | 183600 | 183600 | 183600 | 303 |
| 388 | 20250417 | 120300 | 38602764200 | 183600 | 183600 | 183600 | 183500 | 325 |
| 389 | 20250417 | 120200 | 38543096050 | 183600 | 183600 | 183600 | 183600 | 101 |
| 390 | 20250417 | 120100 | 38524552450 | 183600 | 183600 | 183600 | 183500 | 334 |
| 391 | 20250417 | 120000 | 38463230250 | 183500 | 183600 | 183600 | 183500 | 275 |
| 392 | 20250417 | 115900 | 38412753050 | 183600 | 183600 | 183600 | 183500 | 119 |
| 393 | 20250417 | 115800 | 38390906400 | 183600 | 183600 | 183600 | 183500 | 108 |
| 394 | 20250417 | 115700 | 38371081700 | 183500 | 183600 | 183600 | 183500 | 184 |
| 395 | 20250417 | 115600 | 38337304150 | 183600 | 183600 | 183600 | 183500 | 484 |
| 396 | 20250417 | 115500 | 38248450050 | 183600 | 183600 | 183600 | 183500 | 461 |
| 397 | 20250417 | 115400 | 38163846650 | 183600 | 183600 | 183600 | 183500 | 465 |
| 398 | 20250417 | 115300 | 38078475350 | 183600 | 183500 | 183600 | 183500 | 598 |
| 399 | 20250417 | 115200 | 37968724100 | 183500 | 183800 | 183800 | 183500 | 3238 |
| 400 | 20250417 | 115100 | 37373938500 | 183800 | 183800 | 183800 | 183700 | 578 |
| 401 | 20250417 | 115000 | 37267729050 | 183800 | 183900 | 184000 | 183700 | 1509 |
| 402 | 20250417 | 114900 | 36990334850 | 183900 | 183800 | 183900 | 183800 | 108 |
| 403 | 20250417 | 114800 | 36970475950 | 183900 | 183900 | 183900 | 183800 | 211 |
| 404 | 20250417 | 114700 | 36931676550 | 183900 | 184000 | 184000 | 183800 | 243 |
| 405 | 20250417 | 114600 | 36886992450 | 184000 | 183900 | 184000 | 183800 | 257 |
| 406 | 20250417 | 114500 | 36839732300 | 183900 | 183900 | 184000 | 183800 | 271 |
| 407 | 20250417 | 114400 | 36789899800 | 183900 | 183900 | 184000 | 183800 | 451 |
| 408 | 20250417 | 114300 | 36706968700 | 183900 | 183900 | 183900 | 183800 | 369 |
| 409 | 20250417 | 114200 | 36639115400 | 183900 | 183900 | 183900 | 183800 | 101 |
| 410 | 20250417 | 114100 | 36620544200 | 183900 | 183800 | 183900 | 183700 | 421 |
| 411 | 20250417 | 114000 | 36543168950 | 183700 | 183900 | 183900 | 183700 | 273 |
| 412 | 20250417 | 113900 | 36492995250 | 183700 | 183900 | 184000 | 183700 | 767 |
| 413 | 20250417 | 113800 | 36352006050 | 183900 | 183900 | 184000 | 183800 | 181 |
| 414 | 20250417 | 113700 | 36318722750 | 183900 | 183900 | 183900 | 183800 | 461 |
| 415 | 20250417 | 113600 | 36233951150 | 183900 | 183900 | 183900 | 183800 | 103 |
| 416 | 20250417 | 113500 | 36215011750 | 183850 | 183800 | 183900 | 183800 | 463 |
| 417 | 20250417 | 113400 | 36129888500 | 183700 | 183900 | 184000 | 183700 | 1156 |
| 418 | 20250417 | 113300 | 35917312100 | 184000 | 184000 | 184000 | 183800 | 472 |
| 419 | 20250417 | 113200 | 35830509750 | 184000 | 183900 | 184000 | 183800 | 722 |
| 420 | 20250417 | 113100 | 35697721550 | 183900 | 183800 | 183900 | 183800 | 617 |
| 421 | 20250417 | 113000 | 35584281150 | 183900 | 183900 | 184000 | 183800 | 285 |
| 422 | 20250417 | 112900 | 35531871100 | 183900 | 183900 | 183900 | 183800 | 323 |
| 423 | 20250417 | 112800 | 35472472400 | 183800 | 183900 | 183900 | 183800 | 124 |
| 424 | 20250417 | 112700 | 35449671700 | 183900 | 183900 | 183900 | 183800 | 135 |
| 425 | 20250417 | 112600 | 35424847600 | 183900 | 183900 | 183900 | 183800 | 72 |
| 426 | 20250417 | 112500 | 35411607800 | 183900 | 183900 | 183900 | 183800 | 151 |
| 427 | 20250417 | 112400 | 35383845150 | 183900 | 183900 | 183900 | 183800 | 77 |
| 428 | 20250417 | 112300 | 35369685450 | 183900 | 183700 | 183900 | 183700 | 454 |
| 429 | 20250417 | 112200 | 35286258550 | 183800 | 183800 | 183800 | 183700 | 321 |
| 430 | 20250417 | 112100 | 35227263950 | 183800 | 183800 | 183800 | 183700 | 284 |
| 431 | 20250417 | 112000 | 35175085650 | 183800 | 183900 | 183900 | 183700 | 143 |
| 432 | 20250417 | 111900 | 35148800900 | 183900 | 183900 | 183900 | 183700 | 369 |
| 433 | 20250417 | 111800 | 35080970700 | 183800 | 183800 | 183900 | 183700 | 300 |
| 434 | 20250417 | 111700 | 35025826400 | 183800 | 183800 | 183800 | 183700 | 128 |
| 435 | 20250417 | 111600 | 35002301700 | 183800 | 183800 | 183900 | 183700 | 2011 |
| 436 | 20250417 | 111500 | 34632711100 | 183900 | 183900 | 183900 | 183800 | 116 |
| 437 | 20250417 | 111400 | 34611381500 | 183900 | 183800 | 183900 | 183700 | 262 |
| 438 | 20250417 | 111300 | 34563224550 | 183800 | 184000 | 184050 | 183700 | 1666 |
| 439 | 20250417 | 111200 | 34256781350 | 183900 | 183900 | 184000 | 183800 | 365 |
| 440 | 20250417 | 111100 | 34189660700 | 183850 | 183900 | 183900 | 183800 | 108 |
| 441 | 20250417 | 111000 | 34169801350 | 183900 | 183900 | 184000 | 183700 | 1647 |
| 442 | 20250417 | 110900 | 33866950250 | 183900 | 183900 | 183900 | 183800 | 564 |
| 443 | 20250417 | 110800 | 33763253450 | 183900 | 183900 | 183900 | 183800 | 183 |
| 444 | 20250417 | 110700 | 33729600250 | 183900 | 183900 | 183900 | 183800 | 92 |
| 445 | 20250417 | 110600 | 33712684050 | 183900 | 183900 | 183900 | 183800 | 193 |
| 446 | 20250417 | 110500 | 33677194350 | 183900 | 184000 | 184100 | 183800 | 696 |
| 447 | 20250417 | 110400 | 33549150650 | 184000 | 184000 | 184000 | 183900 | 205 |
| 448 | 20250417 | 110300 | 33511432900 | 184000 | 183900 | 184000 | 183800 | 197 |
| 449 | 20250417 | 110200 | 33475209600 | 183900 | 183800 | 183900 | 183800 | 429 |
| 450 | 20250417 | 110100 | 33396330250 | 183800 | 184200 | 184200 | 183700 | 712 |
| 451 | 20250417 | 110000 | 33265395650 | 184200 | 184200 | 184200 | 184100 | 347 |
| 452 | 20250417 | 105900 | 33201493650 | 184200 | 184150 | 184200 | 184100 | 300 |
| 453 | 20250417 | 105800 | 33146248400 | 184200 | 184200 | 184300 | 184000 | 1531 |
| 454 | 20250417 | 105700 | 32864252350 | 184100 | 184100 | 184200 | 184000 | 1423 |
| 455 | 20250417 | 105600 | 32602290550 | 184000 | 183900 | 184000 | 183800 | 920 |
| 456 | 20250417 | 105500 | 32433048750 | 183900 | 183800 | 183900 | 183700 | 142 |
| 457 | 20250417 | 105400 | 32406947750 | 183800 | 183800 | 183800 | 183600 | 1231 |
| 458 | 20250417 | 105300 | 32180703650 | 183800 | 183700 | 183800 | 183600 | 280 |
| 459 | 20250417 | 105200 | 32129270400 | 183700 | 183600 | 183700 | 183500 | 817 |
| 460 | 20250417 | 105100 | 31979222800 | 183600 | 183500 | 183600 | 183400 | 309 |
| 461 | 20250417 | 105000 | 31922506200 | 183500 | 183800 | 183800 | 183400 | 1334 |
| 462 | 20250417 | 104900 | 31677589000 | 183800 | 183800 | 183800 | 183700 | 82 |
| 463 | 20250417 | 104800 | 31662519100 | 183700 | 183900 | 183900 | 183700 | 156 |
| 464 | 20250417 | 104700 | 31633852450 | 183900 | 183900 | 183900 | 183800 | 251 |
| 465 | 20250417 | 104600 | 31587710650 | 183800 | 183900 | 183900 | 183800 | 113 |
| 466 | 20250417 | 104500 | 31566937150 | 183900 | 183700 | 183900 | 183600 | 163 |
| 467 | 20250417 | 104400 | 31536987550 | 183700 | 183600 | 183700 | 183500 | 660 |
| 468 | 20250417 | 104300 | 31415778150 | 183700 | 183900 | 183900 | 183600 | 729 |
| 469 | 20250417 | 104200 | 31281837000 | 183900 | 183900 | 184000 | 183800 | 180 |
| 470 | 20250417 | 104100 | 31248734300 | 183900 | 184000 | 184000 | 183800 | 205 |
| 471 | 20250417 | 104000 | 31211027200 | 183900 | 183900 | 184000 | 183800 | 198 |
| 472 | 20250417 | 103900 | 31174610900 | 183900 | 183900 | 184000 | 183800 | 335 |
| 473 | 20250417 | 103800 | 31113006500 | 184000 | 184000 | 184000 | 183800 | 236 |
| 474 | 20250417 | 103700 | 31069600400 | 184000 | 183700 | 184000 | 183600 | 988 |
| 475 | 20250417 | 103600 | 30888041450 | 183700 | 183500 | 183700 | 183500 | 227 |
| 476 | 20250417 | 103500 | 30846366700 | 183600 | 183600 | 183600 | 183500 | 396 |
| 477 | 20250417 | 103400 | 30773673650 | 183600 | 183700 | 183800 | 183500 | 937 |
| 478 | 20250417 | 103300 | 30601646600 | 183700 | 183700 | 183800 | 183600 | 455 |
| 479 | 20250417 | 103200 | 30518079700 | 183800 | 183800 | 183900 | 183600 | 1370 |
| 480 | 20250417 | 103100 | 30266365750 | 183800 | 183800 | 183900 | 183700 | 1005 |
| 481 | 20250417 | 103000 | 30081636550 | 183800 | 184100 | 184200 | 183700 | 2144 |
| 482 | 20250417 | 102900 | 29687279150 | 184100 | 184200 | 184200 | 184100 | 191 |
| 483 | 20250417 | 102800 | 29652106950 | 184100 | 184000 | 184200 | 183900 | 2636 |
| 484 | 20250417 | 102700 | 29167009550 | 184000 | 184100 | 184100 | 183900 | 491 |
| 485 | 20250417 | 102600 | 29076671200 | 184100 | 184000 | 184200 | 183900 | 1021 |
| 486 | 20250417 | 102500 | 28888738500 | 184000 | 184000 | 184300 | 183900 | 2209 |
| 487 | 20250417 | 102400 | 28482146200 | 183900 | 184000 | 184000 | 183900 | 307 |
| 488 | 20250417 | 102300 | 28425663500 | 184000 | 184000 | 184000 | 183900 | 123 |
| 489 | 20250417 | 102200 | 28403036200 | 184000 | 184000 | 184000 | 183900 | 665 |
| 490 | 20250417 | 102100 | 28280691050 | 183900 | 184200 | 184200 | 183900 | 556 |
| 491 | 20250417 | 102000 | 28178387850 | 184100 | 184300 | 184400 | 184100 | 2834 |
| 492 | 20250417 | 101900 | 27656260050 | 184300 | 184400 | 184400 | 184200 | 181 |
| 493 | 20250417 | 101800 | 27622900150 | 184300 | 184400 | 184400 | 184200 | 398 |
| 494 | 20250417 | 101700 | 27549549750 | 184400 | 184400 | 184400 | 184300 | 136 |
| 495 | 20250417 | 101600 | 27524475750 | 184400 | 184500 | 184500 | 184300 | 911 |
| 496 | 20250417 | 101500 | 27356463100 | 184400 | 184300 | 184600 | 184300 | 1827 |
| 497 | 20250417 | 101400 | 27019454300 | 184300 | 184300 | 184300 | 184200 | 485 |
| 498 | 20250417 | 101300 | 26930077400 | 184300 | 184200 | 184400 | 184200 | 307 |
| 499 | 20250417 | 101200 | 26873500400 | 184300 | 184300 | 184300 | 184200 | 1055 |
| 500 | 20250417 | 101100 | 26679108600 | 184300 | 184400 | 184500 | 184200 | 1685 |
| 501 | 20250417 | 101000 | 26368574350 | 184400 | 184600 | 184600 | 184400 | 2662 |
| 502 | 20250417 | 100900 | 25877452200 | 184600 | 184400 | 184600 | 184300 | 1198 |
| 503 | 20250417 | 100800 | 25656436550 | 184300 | 184400 | 184400 | 184200 | 857 |
| 504 | 20250417 | 100700 | 25498495000 | 184400 | 184200 | 184600 | 184200 | 4537 |
| 505 | 20250417 | 100600 | 24661788100 | 184200 | 184200 | 184300 | 184200 | 373 |
| 506 | 20250417 | 100500 | 24593055400 | 184300 | 184100 | 184300 | 184100 | 828 |
| 507 | 20250417 | 100400 | 24440524200 | 184100 | 184100 | 184300 | 184000 | 752 |
| 508 | 20250417 | 100300 | 24302028100 | 184000 | 183900 | 184100 | 183900 | 731 |
| 509 | 20250417 | 100200 | 24167539000 | 183900 | 184000 | 184000 | 183900 | 822 |
| 510 | 20250417 | 100100 | 24016319600 | 183900 | 183900 | 184100 | 183800 | 612 |
| 511 | 20250417 | 100000 | 23903743500 | 183800 | 184000 | 184100 | 183800 | 3653 |
| 512 | 20250417 | 095900 | 23231791400 | 184000 | 184100 | 184100 | 183900 | 1484 |
| 513 | 20250417 | 095800 | 22958704200 | 184100 | 184100 | 184100 | 184000 | 190 |
| 514 | 20250417 | 095700 | 22923728800 | 184100 | 183900 | 184100 | 183800 | 790 |
| 515 | 20250417 | 095600 | 22778382450 | 183900 | 184100 | 184200 | 183800 | 1093 |
| 516 | 20250417 | 095500 | 22577288250 | 184100 | 184200 | 184300 | 184000 | 5669 |
| 517 | 20250417 | 095400 | 21532975700 | 184200 | 184100 | 184200 | 184000 | 1124 |
| 518 | 20250417 | 095300 | 21326062600 | 184000 | 184000 | 184100 | 184000 | 175 |
| 519 | 20250417 | 095200 | 21293858400 | 184100 | 184200 | 184200 | 184000 | 1014 |
| 520 | 20250417 | 095100 | 21107188800 | 184200 | 184100 | 184400 | 184100 | 3016 |
| 521 | 20250417 | 095000 | 20551604400 | 184100 | 183900 | 184200 | 183800 | 2409 |
| 522 | 20250417 | 094900 | 20108199550 | 184000 | 184000 | 184100 | 183800 | 2546 |
| 523 | 20250417 | 094800 | 19639814850 | 184000 | 184000 | 184000 | 183700 | 3656 |
| 524 | 20250417 | 094700 | 18967325650 | 183900 | 183800 | 184000 | 183800 | 1848 |
| 525 | 20250417 | 094600 | 18627483450 | 183800 | 183600 | 183900 | 183500 | 3474 |
| 526 | 20250417 | 094500 | 17989215650 | 183600 | 183400 | 183700 | 183300 | 1891 |
| 527 | 20250417 | 094400 | 17642125600 | 183400 | 183300 | 183400 | 183300 | 166 |
| 528 | 20250417 | 094300 | 17611684700 | 183300 | 183200 | 183300 | 183100 | 787 |
| 529 | 20250417 | 094200 | 17467470300 | 183200 | 183200 | 183200 | 183100 | 77 |
| 530 | 20250417 | 094100 | 17453366800 | 183100 | 183100 | 183200 | 183000 | 251 |
| 531 | 20250417 | 094000 | 17407406350 | 183100 | 183000 | 183100 | 182900 | 659 |
| 532 | 20250417 | 093900 | 17286810350 | 183000 | 183000 | 183000 | 182900 | 355 |
| 533 | 20250417 | 093800 | 17221847350 | 183000 | 183100 | 183100 | 183000 | 594 |
| 534 | 20250417 | 093700 | 17113136950 | 183000 | 183100 | 183100 | 183000 | 84 |
| 535 | 20250417 | 093600 | 17097757450 | 183000 | 183000 | 183100 | 182800 | 1659 |
| 536 | 20250417 | 093500 | 16794215150 | 182900 | 183100 | 183100 | 182900 | 2234 |
| 537 | 20250417 | 093400 | 16385399450 | 183000 | 183000 | 183100 | 183000 | 595 |
| 538 | 20250417 | 093300 | 16276484400 | 183000 | 183050 | 183100 | 182800 | 1207 |
| 539 | 20250417 | 093200 | 16055641300 | 183100 | 182800 | 183100 | 182800 | 546 |
| 540 | 20250417 | 093100 | 15955733050 | 182700 | 182800 | 183100 | 182700 | 1711 |
| 541 | 20250417 | 093000 | 15642769400 | 182800 | 182600 | 182900 | 182600 | 741 |
| 542 | 20250417 | 092900 | 15507368500 | 182600 | 183200 | 183200 | 182500 | 1846 |
| 543 | 20250417 | 092800 | 15169795350 | 183100 | 183200 | 183200 | 183100 | 445 |
| 544 | 20250417 | 092700 | 15088278650 | 183200 | 183600 | 183700 | 183000 | 2831 |
| 545 | 20250417 | 092600 | 14568810400 | 183600 | 183400 | 183700 | 183400 | 2059 |
| 546 | 20250417 | 092500 | 14190915050 | 183500 | 183500 | 183500 | 183400 | 437 |
| 547 | 20250417 | 092400 | 14110734550 | 183600 | 183300 | 183600 | 183300 | 1234 |
| 548 | 20250417 | 092300 | 13884355600 | 183300 | 183300 | 183500 | 183200 | 2805 |
| 549 | 20250417 | 092200 | 13370102900 | 183300 | 183400 | 183400 | 183200 | 1324 |
| 550 | 20250417 | 092100 | 13127404800 | 183300 | 183100 | 183400 | 183100 | 1175 |
| 551 | 20250417 | 092000 | 12912078100 | 183100 | 183000 | 183100 | 182700 | 2903 |
| 552 | 20250417 | 091900 | 12381111750 | 182900 | 183250 | 183300 | 182900 | 2334 |
| 553 | 20250417 | 091800 | 11953933350 | 183200 | 183100 | 183300 | 183000 | 1738 |
| 554 | 20250417 | 091700 | 11635615700 | 183200 | 183000 | 183200 | 183000 | 210 |
| 555 | 20250417 | 091600 | 11597162500 | 183100 | 183100 | 183100 | 182900 | 952 |
| 556 | 20250417 | 091500 | 11422918200 | 183200 | 183300 | 183400 | 183100 | 1421 |
| 557 | 20250417 | 091400 | 11162472650 | 183200 | 183000 | 183400 | 182900 | 2385 |
| 558 | 20250417 | 091300 | 10725586750 | 183000 | 182600 | 183100 | 182600 | 1710 |
| 559 | 20250417 | 091200 | 10412794300 | 182700 | 182500 | 182700 | 182500 | 614 |
| 560 | 20250417 | 091100 | 10300669200 | 182500 | 182500 | 182500 | 182400 | 837 |
| 561 | 20250417 | 091000 | 10147932500 | 182400 | 182300 | 182600 | 182300 | 1839 |
| 562 | 20250417 | 090900 | 9812378300 | 182400 | 181800 | 182800 | 181800 | 6450 |
| 563 | 20250417 | 090800 | 8636977100 | 181800 | 181700 | 181900 | 181500 | 2476 |
| 564 | 20250417 | 090700 | 8187200750 | 181700 | 181800 | 181900 | 181500 | 2904 |
| 565 | 20250417 | 090600 | 7659610250 | 181900 | 182600 | 182600 | 181800 | 5347 |
| 566 | 20250417 | 090500 | 6685469550 | 182600 | 182700 | 183100 | 182500 | 3310 |
| 567 | 20250417 | 090400 | 6080324250 | 182700 | 182500 | 183000 | 182400 | 4249 |
| 568 | 20250417 | 090300 | 5304059650 | 182400 | 182700 | 182800 | 182100 | 3665 |
| 569 | 20250417 | 090200 | 4635068850 | 182700 | 182900 | 183100 | 182600 | 4248 |
| 570 | 20250417 | 090100 | 3857939950 | 182900 | 183500 | 183600 | 182500 | 4446 |
| 571 | 20250417 | 090000 | 3044199100 | 183500 | 182600 | 184200 | 182300 | 16598 |