34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 183800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 3 | 20250417 | 183700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 4 | 20250417 | 183600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 5 | 20250417 | 183500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 6 | 20250417 | 183400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 7 | 20250417 | 183300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 8 | 20250417 | 183200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 9 | 20250417 | 183100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 10 | 20250417 | 183000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 11 | 20250417 | 182900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 12 | 20250417 | 182800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 13 | 20250417 | 182700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 14 | 20250417 | 182600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 15 | 20250417 | 182500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 16 | 20250417 | 182400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 17 | 20250417 | 182300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 18 | 20250417 | 182200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 19 | 20250417 | 182100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 20 | 20250417 | 182000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 21 | 20250417 | 181900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 22 | 20250417 | 181800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 23 | 20250417 | 181700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 24 | 20250417 | 181600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 25 | 20250417 | 181500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 26 | 20250417 | 181400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 27 | 20250417 | 181300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 28 | 20250417 | 181200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 29 | 20250417 | 181100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 30 | 20250417 | 181000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 31 | 20250417 | 180900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 32 | 20250417 | 180800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 33 | 20250417 | 180700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 34 | 20250417 | 180600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 35 | 20250417 | 180500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 36 | 20250417 | 180400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 37 | 20250417 | 180300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 38 | 20250417 | 180200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 39 | 20250417 | 180100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 40 | 20250417 | 180000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 41 | 20250417 | 175900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 42 | 20250417 | 175800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 43 | 20250417 | 175700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 44 | 20250417 | 175600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 45 | 20250417 | 175500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 46 | 20250417 | 175400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 47 | 20250417 | 175300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 48 | 20250417 | 175200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 49 | 20250417 | 175100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 50 | 20250417 | 175000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 51 | 20250417 | 174900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 52 | 20250417 | 174800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 53 | 20250417 | 174700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 54 | 20250417 | 174600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 55 | 20250417 | 174500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 56 | 20250417 | 174400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 57 | 20250417 | 174300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 58 | 20250417 | 174200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 59 | 20250417 | 174100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 60 | 20250417 | 174000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 61 | 20250417 | 173900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 62 | 20250417 | 173800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 63 | 20250417 | 173700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 64 | 20250417 | 173600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 65 | 20250417 | 173500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 66 | 20250417 | 173400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 67 | 20250417 | 173300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 68 | 20250417 | 173200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 69 | 20250417 | 173100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 70 | 20250417 | 173000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 71 | 20250417 | 172900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 72 | 20250417 | 172800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 73 | 20250417 | 172700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 74 | 20250417 | 172600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 75 | 20250417 | 172500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 76 | 20250417 | 172400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 77 | 20250417 | 172300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 78 | 20250417 | 172200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 79 | 20250417 | 172100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 80 | 20250417 | 172000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 81 | 20250417 | 171900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 82 | 20250417 | 171800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 83 | 20250417 | 171700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 84 | 20250417 | 171600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 85 | 20250417 | 171500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 86 | 20250417 | 171400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 87 | 20250417 | 171300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 88 | 20250417 | 171200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 89 | 20250417 | 171100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 90 | 20250417 | 171000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 91 | 20250417 | 170900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 92 | 20250417 | 170800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 93 | 20250417 | 170700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 94 | 20250417 | 170600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 95 | 20250417 | 170500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 96 | 20250417 | 170400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 97 | 20250417 | 170300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 98 | 20250417 | 170200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 99 | 20250417 | 170100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 100 | 20250417 | 170000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 101 | 20250417 | 165900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 102 | 20250417 | 165800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 103 | 20250417 | 165700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 104 | 20250417 | 165600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 105 | 20250417 | 165500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 106 | 20250417 | 165400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 107 | 20250417 | 165300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 108 | 20250417 | 165200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 109 | 20250417 | 165100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 110 | 20250417 | 165000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 111 | 20250417 | 164900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 112 | 20250417 | 164800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 113 | 20250417 | 164700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 114 | 20250417 | 164600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 115 | 20250417 | 164500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 116 | 20250417 | 164400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 117 | 20250417 | 164300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 118 | 20250417 | 164200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 119 | 20250417 | 164100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 120 | 20250417 | 164000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 121 | 20250417 | 163900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 122 | 20250417 | 163800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 123 | 20250417 | 163700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 124 | 20250417 | 163600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 125 | 20250417 | 163500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 126 | 20250417 | 163400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 127 | 20250417 | 163300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 128 | 20250417 | 163200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 129 | 20250417 | 163100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 130 | 20250417 | 163000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 131 | 20250417 | 162900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 132 | 20250417 | 162800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 133 | 20250417 | 162700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 134 | 20250417 | 162600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 135 | 20250417 | 162500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 136 | 20250417 | 162400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 137 | 20250417 | 162300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 138 | 20250417 | 162200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 139 | 20250417 | 162100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 140 | 20250417 | 162000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 141 | 20250417 | 161900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 142 | 20250417 | 161800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 143 | 20250417 | 161700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 144 | 20250417 | 161600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 145 | 20250417 | 161500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 146 | 20250417 | 161400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 147 | 20250417 | 161300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 148 | 20250417 | 161200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 149 | 20250417 | 161100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 150 | 20250417 | 161000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 151 | 20250417 | 160900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 152 | 20250417 | 160800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 153 | 20250417 | 160700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 154 | 20250417 | 160600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 155 | 20250417 | 160500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 156 | 20250417 | 160400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 157 | 20250417 | 160300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 158 | 20250417 | 160200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 159 | 20250417 | 160100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 160 | 20250417 | 160000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 161 | 20250417 | 155900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 162 | 20250417 | 155800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 163 | 20250417 | 155700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 164 | 20250417 | 155600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 165 | 20250417 | 155500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 166 | 20250417 | 155400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 167 | 20250417 | 155300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 168 | 20250417 | 155200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 169 | 20250417 | 155100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 170 | 20250417 | 155000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 171 | 20250417 | 154900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 172 | 20250417 | 154800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 173 | 20250417 | 154700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 174 | 20250417 | 154600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 175 | 20250417 | 154500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 176 | 20250417 | 154400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 177 | 20250417 | 154300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 178 | 20250417 | 154200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 179 | 20250417 | 154100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 180 | 20250417 | 154000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 181 | 20250417 | 153900 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 182 | 20250417 | 153800 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 183 | 20250417 | 153700 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 184 | 20250417 | 153600 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 185 | 20250417 | 153500 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 186 | 20250417 | 153400 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 187 | 20250417 | 153300 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 188 | 20250417 | 153200 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 189 | 20250417 | 153100 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 0 |
| 190 | 20250417 | 153000 | 65731301450 | 181700 | 181700 | 181700 | 181700 | 7640 |
| 191 | 20250417 | 152900 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 192 | 20250417 | 152800 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 193 | 20250417 | 152700 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 194 | 20250417 | 152600 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 195 | 20250417 | 152500 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 196 | 20250417 | 152400 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 197 | 20250417 | 152300 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 198 | 20250417 | 152200 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 199 | 20250417 | 152100 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 200 | 20250417 | 152000 | 64343113450 | 181800 | 181800 | 181800 | 181800 | 0 |
| 201 | 20250417 | 151900 | 64343113450 | 181800 | 181900 | 182200 | 181800 | 1764 |
| 202 | 20250417 | 151800 | 64022110850 | 181900 | 181700 | 182100 | 181700 | 1630 |
| 203 | 20250417 | 151700 | 63725586250 | 181700 | 181500 | 181800 | 181500 | 945 |
| 204 | 20250417 | 151600 | 63554005150 | 181500 | 181400 | 181600 | 181400 | 463 |
| 205 | 20250417 | 151500 | 63469974650 | 181400 | 181500 | 181600 | 181400 | 639 |
| 206 | 20250417 | 151400 | 63353998350 | 181500 | 181400 | 181500 | 181400 | 390 |
| 207 | 20250417 | 151300 | 63283238450 | 181400 | 181200 | 181400 | 181200 | 518 |
| 208 | 20250417 | 151200 | 63189297050 | 181200 | 181200 | 181300 | 181000 | 1090 |
| 209 | 20250417 | 151100 | 62991783100 | 181300 | 181200 | 181300 | 181100 | 348 |
| 210 | 20250417 | 151000 | 62928722400 | 181100 | 181100 | 181200 | 181000 | 703 |
| 211 | 20250417 | 150900 | 62801409800 | 181100 | 181100 | 181100 | 181000 | 413 |
| 212 | 20250417 | 150800 | 62726629600 | 181100 | 180900 | 181100 | 180800 | 619 |
| 213 | 20250417 | 150700 | 62614584400 | 180900 | 181100 | 181200 | 180800 | 1202 |
| 214 | 20250417 | 150600 | 62396964150 | 181100 | 180900 | 181100 | 180800 | 1014 |
| 215 | 20250417 | 150500 | 62213462350 | 180900 | 181000 | 181000 | 180800 | 723 |
| 216 | 20250417 | 150400 | 62082641750 | 181000 | 180900 | 181000 | 180800 | 597 |
| 217 | 20250417 | 150300 | 61974650650 | 180900 | 180900 | 180900 | 180800 | 827 |
| 218 | 20250417 | 150200 | 61825070950 | 180900 | 180900 | 181000 | 180900 | 502 |
| 219 | 20250417 | 150100 | 61734231000 | 180900 | 180900 | 181000 | 180800 | 556 |
| 220 | 20250417 | 150000 | 61633634300 | 180900 | 181100 | 181200 | 180800 | 1053 |
| 221 | 20250417 | 145900 | 61442993600 | 181100 | 180800 | 181100 | 180800 | 759 |
| 222 | 20250417 | 145800 | 61305641800 | 180900 | 180900 | 181100 | 180800 | 1321 |
| 223 | 20250417 | 145700 | 61066578800 | 180900 | 181100 | 181200 | 180800 | 995 |
| 224 | 20250417 | 145600 | 60886475850 | 181100 | 180900 | 181100 | 180800 | 645 |
| 225 | 20250417 | 145500 | 60769736750 | 180900 | 181000 | 181100 | 180800 | 859 |
| 226 | 20250417 | 145400 | 60614300700 | 181000 | 180900 | 181000 | 180800 | 691 |
| 227 | 20250417 | 145300 | 60489286050 | 180900 | 180800 | 181000 | 180700 | 738 |
| 228 | 20250417 | 145200 | 60355801550 | 180800 | 181000 | 181000 | 180700 | 1016 |
| 229 | 20250417 | 145100 | 60171979750 | 181000 | 181300 | 181300 | 180900 | 1302 |
| 230 | 20250417 | 145000 | 59936100300 | 181300 | 181200 | 181400 | 181100 | 851 |
| 231 | 20250417 | 144900 | 59781869150 | 181200 | 181150 | 181400 | 181100 | 975 |
| 232 | 20250417 | 144800 | 59605108900 | 181200 | 181400 | 181400 | 180800 | 2584 |
| 233 | 20250417 | 144700 | 59137309150 | 181400 | 181300 | 181400 | 181300 | 590 |
| 234 | 20250417 | 144600 | 59030299300 | 181400 | 181600 | 181600 | 181100 | 1635 |
| 235 | 20250417 | 144500 | 58733770250 | 181600 | 181400 | 181600 | 181300 | 788 |
| 236 | 20250417 | 144400 | 58590774700 | 181300 | 181500 | 181600 | 181200 | 1241 |
| 237 | 20250417 | 144300 | 58365650650 | 181500 | 181300 | 181600 | 181300 | 1547 |
| 238 | 20250417 | 144200 | 58084933450 | 181400 | 181300 | 181400 | 181200 | 640 |
| 239 | 20250417 | 144100 | 57968869300 | 181300 | 181300 | 181300 | 181200 | 525 |
| 240 | 20250417 | 144000 | 57873688850 | 181300 | 181200 | 181300 | 181100 | 783 |
| 241 | 20250417 | 143900 | 57731786650 | 181200 | 181000 | 181300 | 180900 | 736 |
| 242 | 20250417 | 143800 | 57598471100 | 181000 | 181300 | 181300 | 180900 | 1531 |
| 243 | 20250417 | 143700 | 57321096300 | 181300 | 181300 | 181400 | 181100 | 592 |
| 244 | 20250417 | 143600 | 57213801100 | 181200 | 181300 | 181300 | 181100 | 522 |
| 245 | 20250417 | 143500 | 57119189350 | 181200 | 181200 | 181400 | 181000 | 717 |
| 246 | 20250417 | 143400 | 56989284700 | 181100 | 181000 | 181300 | 180800 | 987 |
| 247 | 20250417 | 143300 | 56810633650 | 181000 | 181000 | 181100 | 180900 | 584 |
| 248 | 20250417 | 143200 | 56704932900 | 181000 | 180700 | 181100 | 180700 | 569 |
| 249 | 20250417 | 143100 | 56601981700 | 180700 | 180700 | 180800 | 180500 | 671 |
| 250 | 20250417 | 143000 | 56480763750 | 180700 | 181000 | 181000 | 180600 | 979 |
| 251 | 20250417 | 142900 | 56303760700 | 180900 | 181100 | 181100 | 180800 | 987 |
| 252 | 20250417 | 142800 | 56125165450 | 181000 | 181850 | 181850 | 180900 | 2118 |
| 253 | 20250417 | 142700 | 55741299400 | 181900 | 181800 | 181900 | 181600 | 1031 |
| 254 | 20250417 | 142600 | 55553908450 | 181900 | 182150 | 182200 | 181800 | 1125 |
| 255 | 20250417 | 142500 | 55349050400 | 182100 | 182100 | 182300 | 182000 | 787 |
| 256 | 20250417 | 142400 | 55205701900 | 182000 | 182200 | 182300 | 182000 | 954 |
| 257 | 20250417 | 142300 | 55031906750 | 182300 | 182200 | 182300 | 182150 | 583 |
| 258 | 20250417 | 142200 | 54925668450 | 182200 | 182200 | 182300 | 182100 | 602 |
| 259 | 20250417 | 142100 | 54815971300 | 182200 | 182200 | 182300 | 182100 | 624 |
| 260 | 20250417 | 142000 | 54702259600 | 182200 | 182100 | 182300 | 182100 | 506 |
| 261 | 20250417 | 141900 | 54610044950 | 182100 | 182400 | 182400 | 182100 | 866 |
| 262 | 20250417 | 141800 | 54452165200 | 182300 | 182600 | 182600 | 182100 | 1272 |
| 263 | 20250417 | 141700 | 54220233250 | 182500 | 182300 | 182600 | 182300 | 507 |
| 264 | 20250417 | 141600 | 54127736500 | 182300 | 182000 | 182500 | 181900 | 904 |
| 265 | 20250417 | 141500 | 53963020700 | 182000 | 182600 | 182600 | 181800 | 2422 |
| 266 | 20250417 | 141400 | 53521661950 | 182600 | 182600 | 182600 | 182400 | 897 |
| 267 | 20250417 | 141300 | 53357924150 | 182600 | 182700 | 182800 | 182500 | 605 |
| 268 | 20250417 | 141200 | 53247400750 | 182700 | 182900 | 182900 | 182500 | 674 |
| 269 | 20250417 | 141100 | 53124285900 | 182900 | 182800 | 182900 | 182600 | 886 |
| 270 | 20250417 | 141000 | 52962324150 | 182700 | 182900 | 182900 | 182400 | 3056 |
| 271 | 20250417 | 140900 | 52404005500 | 182900 | 183000 | 183000 | 182800 | 723 |
| 272 | 20250417 | 140800 | 52271770850 | 183000 | 182900 | 183200 | 182800 | 664 |
| 273 | 20250417 | 140700 | 52150255100 | 182900 | 183100 | 183100 | 182600 | 3045 |
| 274 | 20250417 | 140600 | 51593719250 | 183100 | 183700 | 183700 | 182900 | 4138 |
| 275 | 20250417 | 140500 | 50836083600 | 183700 | 183700 | 184000 | 183400 | 2312 |
| 276 | 20250417 | 140400 | 50411282750 | 183700 | 183500 | 184000 | 183400 | 3299 |
| 277 | 20250417 | 140300 | 49804946650 | 183500 | 183300 | 183500 | 183100 | 2616 |
| 278 | 20250417 | 140200 | 49325325150 | 183200 | 182900 | 183200 | 182800 | 2591 |
| 279 | 20250417 | 140100 | 48851264450 | 182900 | 182600 | 182900 | 182600 | 2197 |
| 280 | 20250417 | 140000 | 48449732000 | 182600 | 182600 | 182800 | 182400 | 1176 |
| 281 | 20250417 | 135900 | 48234996600 | 182700 | 182300 | 182700 | 182300 | 2565 |
| 282 | 20250417 | 135800 | 47766988000 | 182300 | 182000 | 182400 | 182000 | 2388 |
| 283 | 20250417 | 135700 | 47331865700 | 182000 | 182100 | 182100 | 181800 | 2464 |
| 284 | 20250417 | 135600 | 46883470950 | 182100 | 181800 | 182500 | 181700 | 7371 |
| 285 | 20250417 | 135500 | 45541399400 | 181700 | 181900 | 181900 | 181600 | 2114 |
| 286 | 20250417 | 135400 | 45157088950 | 181800 | 181700 | 181800 | 181600 | 2028 |
| 287 | 20250417 | 135300 | 44788511700 | 181800 | 181000 | 181900 | 181000 | 6072 |
| 288 | 20250417 | 135200 | 43686558200 | 181000 | 181000 | 181100 | 180800 | 1035 |
| 289 | 20250417 | 135100 | 43499282450 | 181100 | 181250 | 181300 | 181000 | 1504 |
| 290 | 20250417 | 135000 | 43226783900 | 181200 | 181200 | 181300 | 181100 | 838 |
| 291 | 20250417 | 134900 | 43074897400 | 181200 | 181100 | 181200 | 181000 | 1369 |
| 292 | 20250417 | 134800 | 42826933250 | 181000 | 181000 | 181100 | 180900 | 333 |
| 293 | 20250417 | 134700 | 42766652850 | 181000 | 181100 | 181200 | 180700 | 862 |
| 294 | 20250417 | 134600 | 42610717600 | 181200 | 181100 | 181300 | 181100 | 636 |
| 295 | 20250417 | 134500 | 42495450150 | 181200 | 181100 | 181200 | 181100 | 938 |
| 296 | 20250417 | 134400 | 42325533700 | 181200 | 181100 | 181200 | 181000 | 467 |
| 297 | 20250417 | 134300 | 42240941000 | 181100 | 181300 | 181300 | 181000 | 918 |
| 298 | 20250417 | 134200 | 42074631950 | 181300 | 181200 | 181300 | 181100 | 540 |
| 299 | 20250417 | 134100 | 41976771900 | 181200 | 181200 | 181200 | 181100 | 607 |
| 300 | 20250417 | 134000 | 41866795750 | 181200 | 181200 | 181300 | 181000 | 560 |
| 301 | 20250417 | 133900 | 41765363600 | 181200 | 181100 | 181300 | 181000 | 1624 |
| 302 | 20250417 | 133800 | 41471122550 | 181100 | 181000 | 181200 | 180800 | 697 |
| 303 | 20250417 | 133700 | 41344946300 | 181000 | 180900 | 181100 | 180600 | 905 |
| 304 | 20250417 | 133600 | 41181236300 | 180900 | 180800 | 181100 | 180700 | 764 |
| 305 | 20250417 | 133500 | 41043028350 | 180800 | 180900 | 181000 | 180500 | 1793 |
| 306 | 20250417 | 133400 | 40718745750 | 180900 | 180600 | 180900 | 180500 | 488 |
| 307 | 20250417 | 133300 | 40630560850 | 180600 | 180400 | 180600 | 180400 | 444 |
| 308 | 20250417 | 133200 | 40550428250 | 180400 | 180400 | 180600 | 180200 | 933 |
| 309 | 20250417 | 133100 | 40382105150 | 180300 | 180500 | 180500 | 180100 | 726 |
| 310 | 20250417 | 133000 | 40251276400 | 180400 | 180600 | 180600 | 180100 | 1996 |
| 311 | 20250417 | 132900 | 39891254150 | 180500 | 181000 | 181000 | 180500 | 1071 |
| 312 | 20250417 | 132800 | 39697614550 | 181000 | 181250 | 181300 | 180900 | 1807 |
| 313 | 20250417 | 132700 | 39370245300 | 181300 | 181000 | 181300 | 181000 | 751 |
| 314 | 20250417 | 132600 | 39234222800 | 181000 | 181100 | 181200 | 180900 | 1133 |
| 315 | 20250417 | 132500 | 39029061050 | 181200 | 181400 | 181500 | 181100 | 2044 |
| 316 | 20250417 | 132400 | 38658344550 | 181400 | 181400 | 181400 | 181100 | 1725 |
| 317 | 20250417 | 132300 | 38345666650 | 181300 | 181200 | 181400 | 181200 | 474 |
| 318 | 20250417 | 132200 | 38259722550 | 181200 | 181400 | 181400 | 181100 | 1502 |
| 319 | 20250417 | 132100 | 37987517400 | 181300 | 181400 | 181400 | 181100 | 1423 |
| 320 | 20250417 | 132000 | 37729507600 | 181400 | 181100 | 181400 | 181100 | 864 |
| 321 | 20250417 | 131900 | 37572898700 | 181100 | 180900 | 181200 | 180800 | 2250 |
| 322 | 20250417 | 131800 | 37165645850 | 180900 | 180900 | 181000 | 180600 | 1796 |
| 323 | 20250417 | 131700 | 36840954950 | 180900 | 180500 | 180900 | 180500 | 725 |
| 324 | 20250417 | 131600 | 36709960350 | 180500 | 180200 | 180500 | 180100 | 6880 |
| 325 | 20250417 | 131500 | 35469653300 | 180300 | 180300 | 180300 | 180000 | 572 |
| 326 | 20250417 | 131400 | 35366565000 | 180300 | 180000 | 180300 | 180000 | 1950 |
| 327 | 20250417 | 131300 | 35015315250 | 180000 | 179900 | 180000 | 179900 | 247 |
| 328 | 20250417 | 131200 | 34970859350 | 180000 | 179500 | 180000 | 179400 | 2340 |
| 329 | 20250417 | 131100 | 34550265100 | 179500 | 179500 | 179500 | 179400 | 378 |
| 330 | 20250417 | 131000 | 34482421000 | 179600 | 179500 | 179600 | 179400 | 479 |
| 331 | 20250417 | 130900 | 34396447400 | 179400 | 179700 | 179700 | 179400 | 478 |
| 332 | 20250417 | 130800 | 34310632250 | 179700 | 179500 | 179700 | 179500 | 290 |
| 333 | 20250417 | 130700 | 34258546950 | 179600 | 179700 | 179800 | 179500 | 698 |
| 334 | 20250417 | 130600 | 34133173450 | 179700 | 179800 | 179800 | 179600 | 212 |
| 335 | 20250417 | 130500 | 34095072950 | 179800 | 179800 | 179800 | 179700 | 496 |
| 336 | 20250417 | 130400 | 34005928450 | 179800 | 179700 | 179800 | 179600 | 283 |
| 337 | 20250417 | 130300 | 33955054400 | 179700 | 179900 | 180000 | 179600 | 690 |
| 338 | 20250417 | 130200 | 33830949300 | 179900 | 179900 | 180000 | 179600 | 2433 |
| 339 | 20250417 | 130100 | 33393453400 | 179800 | 179900 | 180000 | 179800 | 341 |
| 340 | 20250417 | 130000 | 33332111200 | 179900 | 179500 | 180000 | 179500 | 3389 |
| 341 | 20250417 | 125900 | 32723102400 | 179500 | 179600 | 179800 | 179500 | 1478 |
| 342 | 20250417 | 125800 | 32457634650 | 179500 | 179100 | 179800 | 179000 | 1955 |
| 343 | 20250417 | 125700 | 32106778050 | 179000 | 178900 | 179100 | 178800 | 526 |
| 344 | 20250417 | 125600 | 32012636550 | 178900 | 179000 | 179000 | 178800 | 553 |
| 345 | 20250417 | 125500 | 31913737450 | 179000 | 178900 | 179000 | 178900 | 245 |
| 346 | 20250417 | 125400 | 31869891150 | 179000 | 178900 | 179000 | 178900 | 392 |
| 347 | 20250417 | 125300 | 31799759200 | 179000 | 179000 | 179000 | 178900 | 134 |
| 348 | 20250417 | 125200 | 31775775900 | 179000 | 178500 | 179100 | 178500 | 461 |
| 349 | 20250417 | 125100 | 31693406800 | 178600 | 179000 | 179100 | 178500 | 1216 |
| 350 | 20250417 | 125000 | 31476113800 | 179000 | 178500 | 179100 | 178500 | 777 |
| 351 | 20250417 | 124900 | 31337327700 | 178500 | 179200 | 179200 | 178400 | 2075 |
| 352 | 20250417 | 124800 | 30966380600 | 179300 | 179200 | 179300 | 179200 | 147 |
| 353 | 20250417 | 124700 | 30940025600 | 179200 | 179200 | 179300 | 179200 | 649 |
| 354 | 20250417 | 124600 | 30823706800 | 179200 | 179300 | 179300 | 179200 | 254 |
| 355 | 20250417 | 124500 | 30778170400 | 179200 | 179300 | 179300 | 179200 | 200 |
| 356 | 20250417 | 124400 | 30742319750 | 179300 | 179200 | 179300 | 179100 | 721 |
| 357 | 20250417 | 124300 | 30613114350 | 179100 | 179000 | 179200 | 179000 | 515 |
| 358 | 20250417 | 124200 | 30520880850 | 179100 | 179100 | 179100 | 179000 | 236 |
| 359 | 20250417 | 124100 | 30478618500 | 179100 | 179100 | 179200 | 179100 | 173 |
| 360 | 20250417 | 124000 | 30447633300 | 179200 | 178950 | 179200 | 178900 | 343 |
| 361 | 20250417 | 123900 | 30386222050 | 179000 | 179000 | 179100 | 179000 | 295 |
| 362 | 20250417 | 123800 | 30333410350 | 179100 | 179300 | 179300 | 179000 | 381 |
| 363 | 20250417 | 123700 | 30265168650 | 179300 | 179400 | 179400 | 179100 | 525 |
| 364 | 20250417 | 123600 | 30171048350 | 179100 | 179400 | 179400 | 179100 | 780 |
| 365 | 20250417 | 123500 | 30031132050 | 179400 | 179300 | 179400 | 179200 | 400 |
| 366 | 20250417 | 123400 | 29959392700 | 179400 | 178900 | 179400 | 178900 | 782 |
| 367 | 20250417 | 123300 | 29819324900 | 179000 | 179000 | 179100 | 178900 | 321 |
| 368 | 20250417 | 123200 | 29761868300 | 179200 | 179200 | 179200 | 179100 | 202 |
| 369 | 20250417 | 123100 | 29725678800 | 179200 | 179100 | 179200 | 179100 | 450 |
| 370 | 20250417 | 123000 | 29645061600 | 179100 | 179100 | 179200 | 179100 | 226 |
| 371 | 20250417 | 122900 | 29604577800 | 179100 | 179300 | 179400 | 179000 | 482 |
| 372 | 20250417 | 122800 | 29518201100 | 179400 | 179300 | 179400 | 179300 | 413 |
| 373 | 20250417 | 122700 | 29444132200 | 179400 | 179200 | 179500 | 179200 | 766 |
| 374 | 20250417 | 122600 | 29306749200 | 179200 | 179500 | 179500 | 179200 | 361 |
| 375 | 20250417 | 122500 | 29242017200 | 179400 | 179600 | 179600 | 179400 | 351 |
| 376 | 20250417 | 122400 | 29179026050 | 179500 | 179700 | 179700 | 179500 | 341 |
| 377 | 20250417 | 122300 | 29117806200 | 179700 | 179700 | 179800 | 179600 | 847 |
| 378 | 20250417 | 122200 | 28965621700 | 179700 | 179400 | 179700 | 179400 | 1263 |
| 379 | 20250417 | 122100 | 28738809100 | 179300 | 179200 | 179300 | 179100 | 255 |
| 380 | 20250417 | 122000 | 28693104300 | 179200 | 179300 | 179300 | 178900 | 631 |
| 381 | 20250417 | 121900 | 28580082050 | 179300 | 179100 | 179300 | 179000 | 312 |
| 382 | 20250417 | 121800 | 28524166250 | 179100 | 178700 | 179200 | 178700 | 735 |
| 383 | 20250417 | 121700 | 28392716650 | 178700 | 178900 | 179000 | 178700 | 297 |
| 384 | 20250417 | 121600 | 28339605350 | 179000 | 179100 | 179200 | 179000 | 693 |
| 385 | 20250417 | 121500 | 28215509350 | 179100 | 178900 | 179200 | 178900 | 904 |
| 386 | 20250417 | 121400 | 28053670450 | 178900 | 179000 | 179100 | 178800 | 447 |
| 387 | 20250417 | 121300 | 27973655700 | 179100 | 179100 | 179200 | 179000 | 774 |
| 388 | 20250417 | 121200 | 27835059550 | 179100 | 179500 | 179500 | 179100 | 446 |
| 389 | 20250417 | 121100 | 27755130050 | 179500 | 179400 | 179800 | 179300 | 1995 |
| 390 | 20250417 | 121000 | 27396905050 | 179400 | 179300 | 179400 | 179200 | 699 |
| 391 | 20250417 | 120900 | 27271560300 | 179300 | 178800 | 179400 | 178800 | 2257 |
| 392 | 20250417 | 120800 | 26867373900 | 178900 | 178300 | 178900 | 178200 | 2529 |
| 393 | 20250417 | 120700 | 26415948100 | 178300 | 178200 | 178300 | 178100 | 615 |
| 394 | 20250417 | 120600 | 26306342700 | 178200 | 178200 | 178200 | 178100 | 411 |
| 395 | 20250417 | 120500 | 26233132800 | 178300 | 178200 | 178300 | 178000 | 687 |
| 396 | 20250417 | 120400 | 26110738450 | 178200 | 178100 | 178200 | 178000 | 1216 |
| 397 | 20250417 | 120300 | 25894181000 | 178200 | 178000 | 178200 | 178000 | 1493 |
| 398 | 20250417 | 120200 | 25628283100 | 178000 | 177900 | 178000 | 177800 | 943 |
| 399 | 20250417 | 120100 | 25460512650 | 177900 | 177700 | 177900 | 177600 | 1018 |
| 400 | 20250417 | 120000 | 25279544450 | 177700 | 177500 | 177700 | 177500 | 769 |
| 401 | 20250417 | 115900 | 25142946400 | 177500 | 177500 | 177600 | 177500 | 309 |
| 402 | 20250417 | 115800 | 25088078250 | 177500 | 177550 | 177600 | 177500 | 283 |
| 403 | 20250417 | 115700 | 25037839150 | 177600 | 177500 | 177600 | 177400 | 466 |
| 404 | 20250417 | 115600 | 24955114650 | 177500 | 177400 | 177500 | 177300 | 1226 |
| 405 | 20250417 | 115500 | 24737581450 | 177400 | 177300 | 177400 | 177300 | 104 |
| 406 | 20250417 | 115400 | 24719132100 | 177300 | 177300 | 177400 | 177300 | 222 |
| 407 | 20250417 | 115300 | 24679766200 | 177400 | 177100 | 177500 | 177000 | 992 |
| 408 | 20250417 | 115200 | 24504018900 | 177000 | 177100 | 177100 | 177000 | 286 |
| 409 | 20250417 | 115100 | 24453373750 | 177100 | 177350 | 177350 | 177100 | 392 |
| 410 | 20250417 | 115000 | 24383890650 | 177350 | 177300 | 177350 | 177300 | 116 |
| 411 | 20250417 | 114900 | 24363320600 | 177300 | 177400 | 177400 | 177300 | 81 |
| 412 | 20250417 | 114800 | 24348955750 | 177400 | 177300 | 177400 | 177300 | 356 |
| 413 | 20250417 | 114700 | 24285821300 | 177400 | 177300 | 177400 | 177300 | 369 |
| 414 | 20250417 | 114600 | 24220378550 | 177300 | 177000 | 177400 | 176900 | 1556 |
| 415 | 20250417 | 114500 | 23944662150 | 177000 | 176600 | 177000 | 176600 | 311 |
| 416 | 20250417 | 114400 | 23889649300 | 176700 | 176700 | 176900 | 176600 | 555 |
| 417 | 20250417 | 114300 | 23791564500 | 176700 | 176400 | 176800 | 176200 | 600 |
| 418 | 20250417 | 114200 | 23685697800 | 176500 | 176600 | 176700 | 176500 | 249 |
| 419 | 20250417 | 114100 | 23641738100 | 176700 | 176650 | 176700 | 176500 | 342 |
| 420 | 20250417 | 114000 | 23581337350 | 176700 | 176500 | 176800 | 176500 | 319 |
| 421 | 20250417 | 113900 | 23524991750 | 176400 | 176300 | 176500 | 176100 | 1229 |
| 422 | 20250417 | 113800 | 23308352050 | 176400 | 176600 | 176600 | 176300 | 312 |
| 423 | 20250417 | 113700 | 23253299850 | 176500 | 176700 | 176700 | 176500 | 332 |
| 424 | 20250417 | 113600 | 23194656850 | 176700 | 176750 | 176800 | 176700 | 111 |
| 425 | 20250417 | 113500 | 23175036400 | 176800 | 176800 | 176900 | 176700 | 473 |
| 426 | 20250417 | 113400 | 23091410200 | 176900 | 176800 | 176900 | 176800 | 389 |
| 427 | 20250417 | 113300 | 23022623800 | 176800 | 176900 | 177000 | 176800 | 563 |
| 428 | 20250417 | 113200 | 22923046600 | 176900 | 177000 | 177000 | 176800 | 616 |
| 429 | 20250417 | 113100 | 22814097400 | 177100 | 176900 | 177100 | 176800 | 484 |
| 430 | 20250417 | 113000 | 22728440950 | 176900 | 177100 | 177200 | 176800 | 716 |
| 431 | 20250417 | 112900 | 22601727750 | 177200 | 177100 | 177300 | 177100 | 439 |
| 432 | 20250417 | 112800 | 22523934250 | 177100 | 177400 | 177400 | 177100 | 466 |
| 433 | 20250417 | 112700 | 22441343150 | 177300 | 176900 | 177400 | 176800 | 2624 |
| 434 | 20250417 | 112600 | 21976692150 | 176900 | 176900 | 177000 | 176800 | 904 |
| 435 | 20250417 | 112500 | 21816747000 | 176900 | 176700 | 176900 | 176600 | 1006 |
| 436 | 20250417 | 112400 | 21638890200 | 176800 | 176600 | 176900 | 176500 | 564 |
| 437 | 20250417 | 112300 | 21539262500 | 176600 | 176600 | 176900 | 176500 | 770 |
| 438 | 20250417 | 112200 | 21403201000 | 176600 | 176300 | 176800 | 176300 | 906 |
| 439 | 20250417 | 112100 | 21243224900 | 176300 | 176400 | 176500 | 176300 | 1072 |
| 440 | 20250417 | 112000 | 21054073750 | 176400 | 176400 | 176400 | 176200 | 468 |
| 441 | 20250417 | 111900 | 20971562350 | 176400 | 176100 | 176400 | 176000 | 1598 |
| 442 | 20250417 | 111800 | 20689919650 | 176100 | 176100 | 176100 | 175800 | 488 |
| 443 | 20250417 | 111700 | 20604017150 | 176100 | 176000 | 176100 | 175900 | 650 |
| 444 | 20250417 | 111600 | 20489608750 | 175800 | 175800 | 176100 | 175700 | 1096 |
| 445 | 20250417 | 111500 | 20296747000 | 175700 | 175600 | 175900 | 175500 | 669 |
| 446 | 20250417 | 111400 | 20179197800 | 175500 | 175400 | 175700 | 175400 | 413 |
| 447 | 20250417 | 111300 | 20106698800 | 175500 | 175600 | 175600 | 175400 | 175 |
| 448 | 20250417 | 111200 | 20075987400 | 175600 | 175600 | 175700 | 175500 | 61 |
| 449 | 20250417 | 111100 | 20065275200 | 175600 | 175600 | 175700 | 175400 | 643 |
| 450 | 20250417 | 111000 | 19952397350 | 175100 | 175600 | 175700 | 175100 | 395 |
| 451 | 20250417 | 110900 | 19883038550 | 175600 | 175200 | 175600 | 175200 | 796 |
| 452 | 20250417 | 110800 | 19743391850 | 175300 | 175100 | 175300 | 175000 | 426 |
| 453 | 20250417 | 110700 | 19668755050 | 175000 | 175100 | 175200 | 175000 | 273 |
| 454 | 20250417 | 110600 | 19620945650 | 175000 | 175000 | 175300 | 174800 | 557 |
| 455 | 20250417 | 110500 | 19523415900 | 175000 | 174900 | 175400 | 174600 | 1092 |
| 456 | 20250417 | 110400 | 19332279300 | 175000 | 174900 | 175000 | 174900 | 330 |
| 457 | 20250417 | 110300 | 19274534600 | 175000 | 174900 | 175300 | 174800 | 1174 |
| 458 | 20250417 | 110200 | 19069010100 | 174800 | 174950 | 174950 | 174800 | 327 |
| 459 | 20250417 | 110100 | 19011819950 | 174900 | 175000 | 175100 | 174900 | 245 |
| 460 | 20250417 | 110000 | 18968941200 | 175100 | 175100 | 175100 | 175000 | 209 |
| 461 | 20250417 | 105900 | 18932356500 | 175100 | 175100 | 175100 | 175000 | 229 |
| 462 | 20250417 | 105800 | 18892263600 | 175000 | 175000 | 175100 | 174900 | 261 |
| 463 | 20250417 | 105700 | 18846582500 | 174900 | 175000 | 175100 | 174900 | 176 |
| 464 | 20250417 | 105600 | 18815785100 | 175000 | 174800 | 175000 | 174800 | 573 |
| 465 | 20250417 | 105500 | 18715556450 | 174900 | 174800 | 174900 | 174800 | 151 |
| 466 | 20250417 | 105400 | 18689149950 | 174800 | 174800 | 174900 | 174800 | 129 |
| 467 | 20250417 | 105300 | 18666591550 | 174800 | 175200 | 175200 | 174800 | 276 |
| 468 | 20250417 | 105200 | 18618298450 | 175200 | 174900 | 175200 | 174900 | 391 |
| 469 | 20250417 | 105100 | 18549866150 | 174900 | 175100 | 175100 | 174600 | 503 |
| 470 | 20250417 | 105000 | 18461955250 | 175000 | 175200 | 175300 | 174800 | 728 |
| 471 | 20250417 | 104900 | 18334576450 | 175400 | 174900 | 175400 | 174900 | 378 |
| 472 | 20250417 | 104800 | 18268412850 | 174900 | 174900 | 174900 | 174800 | 398 |
| 473 | 20250417 | 104700 | 18198808350 | 174800 | 174800 | 174900 | 174800 | 187 |
| 474 | 20250417 | 104600 | 18166106150 | 174900 | 175000 | 175100 | 174600 | 391 |
| 475 | 20250417 | 104500 | 18097733750 | 175100 | 174600 | 175100 | 174600 | 935 |
| 476 | 20250417 | 104400 | 17934301650 | 174600 | 175100 | 175100 | 174600 | 543 |
| 477 | 20250417 | 104300 | 17839348150 | 175000 | 175100 | 175100 | 175000 | 132 |
| 478 | 20250417 | 104200 | 17816238650 | 175000 | 175100 | 175100 | 175000 | 202 |
| 479 | 20250417 | 104100 | 17780877250 | 175100 | 175200 | 175300 | 175100 | 286 |
| 480 | 20250417 | 104000 | 17730775500 | 175200 | 174800 | 175400 | 174600 | 1173 |
| 481 | 20250417 | 103900 | 17525507800 | 174900 | 175100 | 175100 | 174800 | 329 |
| 482 | 20250417 | 103800 | 17467920200 | 175100 | 175300 | 175300 | 175100 | 231 |
| 483 | 20250417 | 103700 | 17427450900 | 175300 | 175200 | 175300 | 175200 | 90 |
| 484 | 20250417 | 103600 | 17411680100 | 175300 | 175100 | 175600 | 175100 | 484 |
| 485 | 20250417 | 103500 | 17326824150 | 175100 | 174200 | 175100 | 174200 | 1075 |
| 486 | 20250417 | 103400 | 17139256550 | 174100 | 174200 | 174200 | 174100 | 773 |
| 487 | 20250417 | 103300 | 17004621750 | 174300 | 174700 | 174700 | 174200 | 1562 |
| 488 | 20250417 | 103200 | 16732188450 | 174800 | 175100 | 175200 | 174600 | 696 |
| 489 | 20250417 | 103100 | 16610448350 | 175150 | 175200 | 175200 | 175100 | 75 |
| 490 | 20250417 | 103000 | 16597310400 | 175200 | 175100 | 175200 | 175100 | 96 |
| 491 | 20250417 | 102900 | 16580495600 | 175200 | 175200 | 175200 | 175000 | 71 |
| 492 | 20250417 | 102800 | 16568063000 | 175000 | 175700 | 175700 | 175000 | 1312 |
| 493 | 20250417 | 102700 | 16337858600 | 175600 | 175800 | 175800 | 175600 | 478 |
| 494 | 20250417 | 102600 | 16253884050 | 175800 | 176200 | 176200 | 175700 | 211 |
| 495 | 20250417 | 102500 | 16216765050 | 176200 | 175900 | 176300 | 175700 | 701 |
| 496 | 20250417 | 102400 | 16093361150 | 175900 | 176100 | 176100 | 175700 | 788 |
| 497 | 20250417 | 102300 | 15954747550 | 176000 | 175800 | 176300 | 175800 | 1502 |
| 498 | 20250417 | 102200 | 15690398750 | 175800 | 175400 | 176000 | 175400 | 630 |
| 499 | 20250417 | 102100 | 15579692050 | 175400 | 176000 | 176000 | 175400 | 759 |
| 500 | 20250417 | 102000 | 15446326350 | 176000 | 175800 | 176000 | 175700 | 791 |
| 501 | 20250417 | 101900 | 15307225450 | 175700 | 175500 | 175900 | 175400 | 613 |
| 502 | 20250417 | 101800 | 15199522950 | 175700 | 175500 | 175800 | 175400 | 166 |
| 503 | 20250417 | 101700 | 15170370350 | 175400 | 175100 | 175700 | 175000 | 845 |
| 504 | 20250417 | 101600 | 15022273800 | 175000 | 175000 | 175100 | 175000 | 215 |
| 505 | 20250417 | 101500 | 14984634900 | 175100 | 174500 | 175200 | 174500 | 384 |
| 506 | 20250417 | 101400 | 14917484300 | 174600 | 174400 | 174700 | 174400 | 197 |
| 507 | 20250417 | 101300 | 14883106200 | 174400 | 174400 | 174500 | 174300 | 1117 |
| 508 | 20250417 | 101200 | 14688291100 | 174500 | 174900 | 175000 | 174500 | 416 |
| 509 | 20250417 | 101100 | 14615604450 | 174900 | 175300 | 175300 | 174900 | 478 |
| 510 | 20250417 | 101000 | 14531907250 | 175200 | 175700 | 176000 | 174800 | 781 |
| 511 | 20250417 | 100900 | 14394690450 | 175800 | 174400 | 175800 | 174300 | 885 |
| 512 | 20250417 | 100800 | 14239777500 | 174300 | 174500 | 174600 | 174300 | 604 |
| 513 | 20250417 | 100700 | 14134410300 | 174500 | 174700 | 174800 | 174400 | 485 |
| 514 | 20250417 | 100600 | 14049755700 | 174500 | 174500 | 174600 | 174400 | 623 |
| 515 | 20250417 | 100500 | 13941018700 | 174500 | 174700 | 174700 | 174300 | 1205 |
| 516 | 20250417 | 100400 | 13730767000 | 174700 | 175000 | 175000 | 174600 | 293 |
| 517 | 20250417 | 100300 | 13679558100 | 175000 | 174800 | 175100 | 174800 | 309 |
| 518 | 20250417 | 100200 | 13625491100 | 174900 | 175000 | 175500 | 174700 | 1826 |
| 519 | 20250417 | 100100 | 13305754850 | 175100 | 174400 | 175100 | 174300 | 643 |
| 520 | 20250417 | 100000 | 13193467050 | 174400 | 174800 | 174900 | 174300 | 1172 |
| 521 | 20250417 | 095900 | 12988842450 | 174800 | 175000 | 175100 | 174800 | 466 |
| 522 | 20250417 | 095800 | 12907322950 | 175000 | 175300 | 175400 | 174900 | 404 |
| 523 | 20250417 | 095700 | 12836586250 | 175300 | 174700 | 175300 | 174700 | 1406 |
| 524 | 20250417 | 095600 | 12590703400 | 174700 | 175400 | 175400 | 174600 | 1309 |
| 525 | 20250417 | 095500 | 12361495500 | 175400 | 176150 | 176200 | 175300 | 1747 |
| 526 | 20250417 | 095400 | 12054468400 | 176200 | 176100 | 176200 | 176000 | 607 |
| 527 | 20250417 | 095300 | 11947580200 | 176100 | 175600 | 176200 | 175600 | 2185 |
| 528 | 20250417 | 095200 | 11563306800 | 175400 | 175300 | 175500 | 175200 | 1140 |
| 529 | 20250417 | 095100 | 11363363800 | 175300 | 174500 | 175300 | 174500 | 2706 |
| 530 | 20250417 | 095000 | 10889969400 | 174500 | 174400 | 174600 | 174200 | 604 |
| 531 | 20250417 | 094900 | 10784582600 | 174400 | 174500 | 174500 | 174200 | 823 |
| 532 | 20250417 | 094800 | 10641097500 | 174500 | 174400 | 174500 | 174400 | 449 |
| 533 | 20250417 | 094700 | 10562767300 | 174400 | 174100 | 174400 | 174100 | 442 |
| 534 | 20250417 | 094600 | 10485750550 | 174100 | 174200 | 174300 | 174100 | 346 |
| 535 | 20250417 | 094500 | 10425479550 | 174200 | 174300 | 174600 | 174200 | 972 |
| 536 | 20250417 | 094400 | 10255943650 | 174200 | 173900 | 174200 | 173800 | 991 |
| 537 | 20250417 | 094300 | 10083440150 | 173800 | 173500 | 174000 | 173300 | 1391 |
| 538 | 20250417 | 094200 | 9842033850 | 173500 | 173800 | 173800 | 173400 | 603 |
| 539 | 20250417 | 094100 | 9737364900 | 173800 | 173900 | 174000 | 173700 | 253 |
| 540 | 20250417 | 094000 | 9693379400 | 173800 | 173500 | 174000 | 173400 | 1370 |
| 541 | 20250417 | 093900 | 9455388700 | 173500 | 172700 | 173500 | 172700 | 439 |
| 542 | 20250417 | 093800 | 9379460000 | 172700 | 173400 | 173400 | 172500 | 1001 |
| 543 | 20250417 | 093700 | 9206371700 | 173400 | 173500 | 173600 | 173400 | 307 |
| 544 | 20250417 | 093600 | 9153104450 | 173600 | 173700 | 173700 | 173500 | 204 |
| 545 | 20250417 | 093500 | 9117696550 | 173600 | 173300 | 173800 | 173300 | 1059 |
| 546 | 20250417 | 093400 | 8933900250 | 173400 | 173400 | 173400 | 172900 | 509 |
| 547 | 20250417 | 093300 | 8845760000 | 173300 | 172500 | 173600 | 172400 | 1666 |
| 548 | 20250417 | 093200 | 8557665200 | 172300 | 172400 | 172600 | 172300 | 474 |
| 549 | 20250417 | 093100 | 8475909450 | 172400 | 172200 | 172500 | 171900 | 824 |
| 550 | 20250417 | 093000 | 8334068250 | 172300 | 172600 | 172600 | 172100 | 560 |
| 551 | 20250417 | 092900 | 8237584250 | 172600 | 172800 | 173000 | 172400 | 1084 |
| 552 | 20250417 | 092800 | 8050467650 | 172800 | 173000 | 173000 | 172600 | 574 |
| 553 | 20250417 | 092700 | 7951276950 | 172900 | 173300 | 173300 | 172700 | 1033 |
| 554 | 20250417 | 092600 | 7772562350 | 173300 | 173400 | 173500 | 173200 | 244 |
| 555 | 20250417 | 092500 | 7730262050 | 173350 | 173300 | 173500 | 173300 | 520 |
| 556 | 20250417 | 092400 | 7640099750 | 173200 | 173600 | 173800 | 173000 | 1225 |
| 557 | 20250417 | 092300 | 7427660150 | 173400 | 172800 | 173600 | 172700 | 585 |
| 558 | 20250417 | 092200 | 7326393650 | 172800 | 172500 | 173000 | 172300 | 711 |
| 559 | 20250417 | 092100 | 7203632800 | 172400 | 172000 | 172700 | 171900 | 1190 |
| 560 | 20250417 | 092000 | 6998772100 | 172000 | 172000 | 172000 | 171800 | 448 |
| 561 | 20250417 | 091900 | 6921738700 | 172000 | 172300 | 172700 | 171900 | 998 |
| 562 | 20250417 | 091800 | 6749897500 | 172300 | 172700 | 172750 | 172000 | 958 |
| 563 | 20250417 | 091700 | 6584736850 | 172700 | 172000 | 172900 | 172000 | 633 |
| 564 | 20250417 | 091600 | 6475464950 | 172100 | 173600 | 173700 | 171700 | 1061 |
| 565 | 20250417 | 091500 | 6292328050 | 173600 | 173800 | 174200 | 173300 | 2118 |
| 566 | 20250417 | 091400 | 5924256450 | 173800 | 173200 | 173800 | 172700 | 1464 |
| 567 | 20250417 | 091300 | 5670531250 | 173000 | 172500 | 173200 | 172100 | 2923 |
| 568 | 20250417 | 091200 | 5165378350 | 172500 | 171700 | 172500 | 171400 | 1817 |
| 569 | 20250417 | 091100 | 4852592250 | 171700 | 171300 | 171900 | 170300 | 2502 |
| 570 | 20250417 | 091000 | 4424711700 | 171200 | 171800 | 171800 | 171200 | 990 |
| 571 | 20250417 | 090900 | 4255001400 | 171800 | 172500 | 172500 | 171600 | 886 |
| 572 | 20250417 | 090800 | 4102680050 | 172500 | 171900 | 172500 | 171700 | 1167 |
| 573 | 20250417 | 090700 | 3901817350 | 171900 | 171300 | 172200 | 171100 | 1464 |
| 574 | 20250417 | 090600 | 3650567600 | 171300 | 172200 | 172200 | 171100 | 2522 |
| 575 | 20250417 | 090500 | 3217479400 | 172200 | 172800 | 172900 | 171800 | 2442 |
| 576 | 20250417 | 090400 | 2796671200 | 172700 | 172200 | 172700 | 171600 | 2612 |
| 577 | 20250417 | 090300 | 2347060350 | 172200 | 171700 | 172600 | 171400 | 2317 |
| 578 | 20250417 | 090200 | 1948611450 | 171700 | 169000 | 172200 | 169000 | 3230 |
| 579 | 20250417 | 090100 | 1397160900 | 169200 | 169800 | 170200 | 168500 | 3841 |
| 580 | 20250417 | 090000 | 747290300 | 169900 | 169900 | 170000 | 167500 | 4408 |