34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 3 | 20250404 | 182800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 4 | 20250404 | 182700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 5 | 20250404 | 182600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 6 | 20250404 | 182500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 7 | 20250404 | 182400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 8 | 20250404 | 182300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 9 | 20250404 | 182200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 10 | 20250404 | 182100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 11 | 20250404 | 182000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 12 | 20250404 | 181900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 13 | 20250404 | 181800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 14 | 20250404 | 181700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 15 | 20250404 | 181600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 16 | 20250404 | 181500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 17 | 20250404 | 181400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 18 | 20250404 | 181300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 19 | 20250404 | 181200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 20 | 20250404 | 181100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 21 | 20250404 | 181000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 22 | 20250404 | 180900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 23 | 20250404 | 180800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 24 | 20250404 | 180700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 25 | 20250404 | 180600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 26 | 20250404 | 180500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 27 | 20250404 | 180400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 28 | 20250404 | 180300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 29 | 20250404 | 180200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 30 | 20250404 | 180100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 31 | 20250404 | 180000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 32 | 20250404 | 175900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 33 | 20250404 | 175800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 34 | 20250404 | 175700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 35 | 20250404 | 175600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 36 | 20250404 | 175500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 37 | 20250404 | 175400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 38 | 20250404 | 175300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 39 | 20250404 | 175200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 40 | 20250404 | 175100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 41 | 20250404 | 175000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 42 | 20250404 | 174900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 43 | 20250404 | 174800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 44 | 20250404 | 174700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 45 | 20250404 | 174600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 46 | 20250404 | 174500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 47 | 20250404 | 174400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 48 | 20250404 | 174300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 49 | 20250404 | 174200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 50 | 20250404 | 174100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 51 | 20250404 | 174000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 52 | 20250404 | 173900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 53 | 20250404 | 173800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 54 | 20250404 | 173700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 55 | 20250404 | 173600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 56 | 20250404 | 173500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 57 | 20250404 | 173400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 58 | 20250404 | 173300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 59 | 20250404 | 173200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 60 | 20250404 | 173100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 61 | 20250404 | 173000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 62 | 20250404 | 172900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 63 | 20250404 | 172800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 64 | 20250404 | 172700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 65 | 20250404 | 172600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 66 | 20250404 | 172500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 67 | 20250404 | 172400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 68 | 20250404 | 172300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 69 | 20250404 | 172200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 70 | 20250404 | 172100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 71 | 20250404 | 172000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 72 | 20250404 | 171900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 73 | 20250404 | 171800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 74 | 20250404 | 171700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 75 | 20250404 | 171600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 76 | 20250404 | 171500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 77 | 20250404 | 171400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 78 | 20250404 | 171300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 79 | 20250404 | 171200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 80 | 20250404 | 171100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 81 | 20250404 | 171000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 82 | 20250404 | 170900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 83 | 20250404 | 170800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 84 | 20250404 | 170700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 85 | 20250404 | 170600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 86 | 20250404 | 170500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 87 | 20250404 | 170400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 88 | 20250404 | 170300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 89 | 20250404 | 170200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 90 | 20250404 | 170100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 91 | 20250404 | 170000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 92 | 20250404 | 165900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 93 | 20250404 | 165800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 94 | 20250404 | 165700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 95 | 20250404 | 165600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 96 | 20250404 | 165500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 97 | 20250404 | 165400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 98 | 20250404 | 165300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 99 | 20250404 | 165200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 100 | 20250404 | 165100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 101 | 20250404 | 165000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 102 | 20250404 | 164900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 103 | 20250404 | 164800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 104 | 20250404 | 164700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 105 | 20250404 | 164600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 106 | 20250404 | 164500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 107 | 20250404 | 164400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 108 | 20250404 | 164300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 109 | 20250404 | 164200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 110 | 20250404 | 164100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 111 | 20250404 | 164000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 112 | 20250404 | 163900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 113 | 20250404 | 163800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 114 | 20250404 | 163700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 115 | 20250404 | 163600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 116 | 20250404 | 163500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 117 | 20250404 | 163400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 118 | 20250404 | 163300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 119 | 20250404 | 163200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 120 | 20250404 | 163100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 121 | 20250404 | 163000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 122 | 20250404 | 162900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 123 | 20250404 | 162800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 124 | 20250404 | 162700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 125 | 20250404 | 162600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 126 | 20250404 | 162500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 127 | 20250404 | 162400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 128 | 20250404 | 162300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 129 | 20250404 | 162200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 130 | 20250404 | 162100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 131 | 20250404 | 162000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 132 | 20250404 | 161900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 133 | 20250404 | 161800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 134 | 20250404 | 161700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 135 | 20250404 | 161600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 136 | 20250404 | 161500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 137 | 20250404 | 161400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 138 | 20250404 | 161300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 139 | 20250404 | 161200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 140 | 20250404 | 161100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 141 | 20250404 | 161000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 142 | 20250404 | 160900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 143 | 20250404 | 160800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 144 | 20250404 | 160700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 145 | 20250404 | 160600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 146 | 20250404 | 160500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 147 | 20250404 | 160400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 148 | 20250404 | 160300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 149 | 20250404 | 160200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 150 | 20250404 | 160100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 151 | 20250404 | 160000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 152 | 20250404 | 155900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 153 | 20250404 | 155800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 154 | 20250404 | 155700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 155 | 20250404 | 155600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 156 | 20250404 | 155500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 157 | 20250404 | 155400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 158 | 20250404 | 155300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 159 | 20250404 | 155200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 160 | 20250404 | 155100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 161 | 20250404 | 155000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 162 | 20250404 | 154900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 163 | 20250404 | 154800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 164 | 20250404 | 154700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 165 | 20250404 | 154600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 166 | 20250404 | 154500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 167 | 20250404 | 154400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 168 | 20250404 | 154300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 169 | 20250404 | 154200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 170 | 20250404 | 154100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 171 | 20250404 | 154000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 172 | 20250404 | 153900 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 173 | 20250404 | 153800 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 174 | 20250404 | 153700 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 175 | 20250404 | 153600 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 176 | 20250404 | 153500 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 177 | 20250404 | 153400 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 178 | 20250404 | 153300 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 179 | 20250404 | 153200 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 180 | 20250404 | 153100 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 181 | 20250404 | 153000 | 155449529400 | 191800 | 191800 | 191800 | 191800 | 25292 |
| 182 | 20250404 | 152900 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 183 | 20250404 | 152800 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 184 | 20250404 | 152700 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 185 | 20250404 | 152600 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 186 | 20250404 | 152500 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 187 | 20250404 | 152400 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 188 | 20250404 | 152300 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 189 | 20250404 | 152200 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 190 | 20250404 | 152100 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 191 | 20250404 | 152000 | 150598523800 | 192500 | 192500 | 192500 | 192500 | 0 |
| 192 | 20250404 | 151900 | 150598523800 | 192500 | 192600 | 192700 | 192500 | 1384 |
| 193 | 20250404 | 151800 | 150332016900 | 192500 | 192400 | 192600 | 192400 | 2368 |
| 194 | 20250404 | 151700 | 149876214600 | 192400 | 192200 | 192400 | 192200 | 2644 |
| 195 | 20250404 | 151600 | 149367888500 | 192300 | 192400 | 192400 | 192200 | 1307 |
| 196 | 20250404 | 151500 | 149116490700 | 192400 | 192400 | 192400 | 192200 | 2056 |
| 197 | 20250404 | 151400 | 148721081550 | 192400 | 192300 | 192400 | 192300 | 1354 |
| 198 | 20250404 | 151300 | 148460619550 | 192300 | 192200 | 192500 | 192200 | 2256 |
| 199 | 20250404 | 151200 | 148026674850 | 192100 | 192400 | 192400 | 192100 | 3701 |
| 200 | 20250404 | 151100 | 147315073800 | 192300 | 192200 | 192400 | 192200 | 2728 |
| 201 | 20250404 | 151000 | 146790525000 | 192200 | 192100 | 192200 | 192000 | 2001 |
| 202 | 20250404 | 150900 | 146406104500 | 192100 | 192000 | 192200 | 192000 | 1935 |
| 203 | 20250404 | 150800 | 146034334200 | 192000 | 191900 | 192000 | 191900 | 1550 |
| 204 | 20250404 | 150700 | 145736763100 | 191900 | 191800 | 192000 | 191700 | 3920 |
| 205 | 20250404 | 150600 | 144984634250 | 191800 | 191600 | 191900 | 191600 | 2227 |
| 206 | 20250404 | 150500 | 144557586950 | 191500 | 191500 | 191700 | 191400 | 1025 |
| 207 | 20250404 | 150400 | 144361274250 | 191500 | 191500 | 191600 | 191300 | 2233 |
| 208 | 20250404 | 150300 | 143933802050 | 191500 | 191500 | 191600 | 191500 | 970 |
| 209 | 20250404 | 150200 | 143748007250 | 191500 | 191300 | 191600 | 191250 | 1628 |
| 210 | 20250404 | 150100 | 143436362800 | 191300 | 191400 | 191500 | 191300 | 1239 |
| 211 | 20250404 | 150000 | 143199169400 | 191500 | 190950 | 191500 | 190900 | 2898 |
| 212 | 20250404 | 145900 | 142645129200 | 191000 | 190900 | 191000 | 190900 | 585 |
| 213 | 20250404 | 145800 | 142533397700 | 190900 | 190900 | 191000 | 190800 | 1493 |
| 214 | 20250404 | 145700 | 142248385250 | 190900 | 190900 | 190900 | 190800 | 1500 |
| 215 | 20250404 | 145600 | 141962046050 | 190900 | 190900 | 190900 | 190800 | 702 |
| 216 | 20250404 | 145500 | 141828046800 | 190800 | 190800 | 190900 | 190800 | 347 |
| 217 | 20250404 | 145400 | 141761835000 | 190800 | 190900 | 190900 | 190800 | 672 |
| 218 | 20250404 | 145300 | 141633596550 | 190800 | 190600 | 190800 | 190600 | 2484 |
| 219 | 20250404 | 145200 | 141159886350 | 190600 | 190600 | 190700 | 190600 | 606 |
| 220 | 20250404 | 145100 | 141044369550 | 190700 | 190700 | 190800 | 190650 | 1043 |
| 221 | 20250404 | 145000 | 140845465900 | 190700 | 190800 | 190800 | 190700 | 580 |
| 222 | 20250404 | 144900 | 140734809350 | 190700 | 190800 | 190800 | 190700 | 662 |
| 223 | 20250404 | 144800 | 140608507050 | 190800 | 190900 | 190900 | 190700 | 435 |
| 224 | 20250404 | 144700 | 140525511750 | 190900 | 190700 | 191000 | 190700 | 1836 |
| 225 | 20250404 | 144600 | 140175144850 | 190800 | 190800 | 190900 | 190700 | 920 |
| 226 | 20250404 | 144500 | 139999602600 | 190900 | 190600 | 191000 | 190600 | 2570 |
| 227 | 20250404 | 144400 | 139509272600 | 190600 | 190500 | 190600 | 190400 | 2845 |
| 228 | 20250404 | 144300 | 138967250150 | 190400 | 190400 | 190500 | 190400 | 182 |
| 229 | 20250404 | 144200 | 138932584650 | 190500 | 190500 | 190500 | 190400 | 729 |
| 230 | 20250404 | 144100 | 138793712550 | 190500 | 190500 | 190500 | 190400 | 824 |
| 231 | 20250404 | 144000 | 138636743100 | 190500 | 190200 | 190600 | 190200 | 3294 |
| 232 | 20250404 | 143900 | 138009678550 | 190300 | 190300 | 190300 | 190200 | 1585 |
| 233 | 20250404 | 143800 | 137708095350 | 190300 | 190200 | 190300 | 190200 | 559 |
| 234 | 20250404 | 143700 | 137601759100 | 190200 | 190200 | 190300 | 190100 | 1886 |
| 235 | 20250404 | 143600 | 137243050000 | 190100 | 190200 | 190300 | 190100 | 1896 |
| 236 | 20250404 | 143500 | 136882449050 | 190200 | 190300 | 190400 | 190200 | 892 |
| 237 | 20250404 | 143400 | 136712696550 | 190400 | 190400 | 190400 | 190300 | 359 |
| 238 | 20250404 | 143300 | 136644371250 | 190400 | 190300 | 190400 | 190300 | 593 |
| 239 | 20250404 | 143200 | 136531513300 | 190300 | 190200 | 190400 | 190200 | 1290 |
| 240 | 20250404 | 143100 | 136286025000 | 190300 | 190300 | 190300 | 190200 | 443 |
| 241 | 20250404 | 143000 | 136201745350 | 190300 | 190500 | 190500 | 190200 | 1197 |
| 242 | 20250404 | 142900 | 135973957850 | 190500 | 190500 | 190600 | 190400 | 640 |
| 243 | 20250404 | 142800 | 135852037750 | 190500 | 190400 | 190600 | 190300 | 1429 |
| 244 | 20250404 | 142700 | 135579899700 | 190300 | 190300 | 190400 | 190300 | 2219 |
| 245 | 20250404 | 142600 | 135157584200 | 190300 | 190400 | 190400 | 190200 | 609 |
| 246 | 20250404 | 142500 | 135041690900 | 190400 | 190100 | 190500 | 190100 | 3053 |
| 247 | 20250404 | 142400 | 134460526650 | 190200 | 190200 | 190200 | 190100 | 880 |
| 248 | 20250404 | 142300 | 134293156050 | 190200 | 190200 | 190200 | 190100 | 1036 |
| 249 | 20250404 | 142200 | 134096112400 | 190200 | 190100 | 190200 | 190100 | 234 |
| 250 | 20250404 | 142100 | 134051615600 | 190200 | 190200 | 190200 | 190100 | 143 |
| 251 | 20250404 | 142000 | 134024422800 | 190100 | 190100 | 190300 | 190000 | 1726 |
| 252 | 20250404 | 141900 | 133696252350 | 190100 | 190200 | 190200 | 190000 | 1048 |
| 253 | 20250404 | 141800 | 133497052950 | 190100 | 190100 | 190200 | 190100 | 402 |
| 254 | 20250404 | 141700 | 133420625500 | 190100 | 190200 | 190200 | 190100 | 100 |
| 255 | 20250404 | 141600 | 133401610950 | 190100 | 190200 | 190200 | 190100 | 929 |
| 256 | 20250404 | 141500 | 133224986250 | 190100 | 190200 | 190200 | 190100 | 656 |
| 257 | 20250404 | 141400 | 133100251500 | 190100 | 190200 | 190300 | 190100 | 246 |
| 258 | 20250404 | 141300 | 133053458500 | 190300 | 190150 | 190300 | 190100 | 592 |
| 259 | 20250404 | 141200 | 132940846650 | 190200 | 190100 | 190200 | 190000 | 1537 |
| 260 | 20250404 | 141100 | 132648656350 | 190000 | 190200 | 190200 | 190000 | 261 |
| 261 | 20250404 | 141000 | 132599039650 | 190200 | 190200 | 190300 | 190100 | 1169 |
| 262 | 20250404 | 140900 | 132376634100 | 190200 | 189900 | 190300 | 189800 | 3760 |
| 263 | 20250404 | 140800 | 131662378600 | 190000 | 189900 | 190000 | 189800 | 1473 |
| 264 | 20250404 | 140700 | 131382647350 | 189900 | 189900 | 189900 | 189800 | 291 |
| 265 | 20250404 | 140600 | 131327393800 | 189800 | 189800 | 190000 | 189800 | 1722 |
| 266 | 20250404 | 140500 | 131000387800 | 189800 | 189900 | 189900 | 189800 | 553 |
| 267 | 20250404 | 140400 | 130895377850 | 189900 | 190000 | 190000 | 189800 | 1232 |
| 268 | 20250404 | 140300 | 130661418150 | 190000 | 189900 | 190000 | 189900 | 507 |
| 269 | 20250404 | 140200 | 130565131800 | 190000 | 190000 | 190000 | 189900 | 1104 |
| 270 | 20250404 | 140100 | 130355464250 | 190000 | 190000 | 190000 | 189900 | 553 |
| 271 | 20250404 | 140000 | 130250399600 | 190000 | 189900 | 190000 | 189800 | 744 |
| 272 | 20250404 | 135900 | 130109104550 | 189900 | 189950 | 190000 | 189800 | 823 |
| 273 | 20250404 | 135800 | 129952811900 | 190000 | 189900 | 190000 | 189800 | 1867 |
| 274 | 20250404 | 135700 | 129598272050 | 189900 | 189800 | 189900 | 189800 | 541 |
| 275 | 20250404 | 135600 | 129495559100 | 189800 | 189800 | 189900 | 189800 | 1949 |
| 276 | 20250404 | 135500 | 129125550900 | 189800 | 189800 | 189900 | 189800 | 358 |
| 277 | 20250404 | 135400 | 129057584450 | 189900 | 189900 | 189900 | 189800 | 729 |
| 278 | 20250404 | 135300 | 128919177400 | 189900 | 189900 | 190000 | 189800 | 1138 |
| 279 | 20250404 | 135200 | 128703056200 | 189900 | 189900 | 190000 | 189900 | 717 |
| 280 | 20250404 | 135100 | 128566863950 | 190000 | 189900 | 190000 | 189900 | 469 |
| 281 | 20250404 | 135000 | 128477771250 | 190000 | 190100 | 190100 | 189900 | 1776 |
| 282 | 20250404 | 134900 | 128140402950 | 190100 | 190100 | 190200 | 190000 | 475 |
| 283 | 20250404 | 134800 | 128050102500 | 190200 | 190200 | 190200 | 190100 | 318 |
| 284 | 20250404 | 134700 | 127989623800 | 190200 | 190400 | 190500 | 190100 | 586 |
| 285 | 20250404 | 134600 | 127878100850 | 190200 | 189900 | 190400 | 189900 | 3510 |
| 286 | 20250404 | 134500 | 127210688000 | 190000 | 190000 | 190000 | 189900 | 723 |
| 287 | 20250404 | 134400 | 127073341500 | 189900 | 190000 | 190000 | 189900 | 485 |
| 288 | 20250404 | 134300 | 126981226050 | 189900 | 190000 | 190000 | 189900 | 673 |
| 289 | 20250404 | 134200 | 126853397750 | 190000 | 189950 | 190000 | 189900 | 619 |
| 290 | 20250404 | 134100 | 126735808000 | 189900 | 189700 | 190000 | 189700 | 1843 |
| 291 | 20250404 | 134000 | 126385882500 | 189800 | 189700 | 189800 | 189600 | 1942 |
| 292 | 20250404 | 133900 | 126017486650 | 189800 | 189900 | 189900 | 189700 | 1448 |
| 293 | 20250404 | 133800 | 125742740300 | 189900 | 189800 | 189900 | 189700 | 2347 |
| 294 | 20250404 | 133700 | 125297349000 | 189700 | 189700 | 189800 | 189600 | 1950 |
| 295 | 20250404 | 133600 | 124927398150 | 189700 | 189700 | 189700 | 189600 | 1489 |
| 296 | 20250404 | 133500 | 124644980550 | 189700 | 190000 | 190000 | 189600 | 7010 |
| 297 | 20250404 | 133400 | 123314661550 | 189900 | 190000 | 190000 | 189900 | 2759 |
| 298 | 20250404 | 133300 | 122790677600 | 190000 | 190000 | 190100 | 189900 | 2541 |
| 299 | 20250404 | 133200 | 122308048500 | 190100 | 190000 | 190100 | 190000 | 1266 |
| 300 | 20250404 | 133100 | 122067476300 | 190000 | 190100 | 190100 | 190000 | 1258 |
| 301 | 20250404 | 133000 | 121828433250 | 190100 | 190100 | 190200 | 190000 | 2134 |
| 302 | 20250404 | 132900 | 121422797250 | 190200 | 190100 | 190200 | 190100 | 291 |
| 303 | 20250404 | 132800 | 121367467700 | 190100 | 190100 | 190200 | 190000 | 1446 |
| 304 | 20250404 | 132700 | 121092590400 | 190100 | 190100 | 190200 | 190000 | 1131 |
| 305 | 20250404 | 132600 | 120877584200 | 190200 | 190200 | 190300 | 190000 | 2080 |
| 306 | 20250404 | 132500 | 120482048850 | 190100 | 190000 | 190200 | 190000 | 2565 |
| 307 | 20250404 | 132400 | 119994531400 | 190000 | 190000 | 190000 | 189900 | 528 |
| 308 | 20250404 | 132300 | 119894218850 | 190000 | 190000 | 190000 | 189900 | 719 |
| 309 | 20250404 | 132200 | 119757661300 | 190000 | 190000 | 190000 | 189900 | 752 |
| 310 | 20250404 | 132100 | 119614791600 | 190000 | 190000 | 190000 | 189900 | 879 |
| 311 | 20250404 | 132000 | 119447805950 | 190000 | 189900 | 190000 | 189900 | 1230 |
| 312 | 20250404 | 131900 | 119214165250 | 190000 | 190000 | 190000 | 189900 | 989 |
| 313 | 20250404 | 131800 | 119026286550 | 190000 | 189900 | 190000 | 189900 | 2222 |
| 314 | 20250404 | 131700 | 118604234100 | 190000 | 190000 | 190000 | 189900 | 2679 |
| 315 | 20250404 | 131600 | 118095246200 | 190000 | 189900 | 190000 | 189900 | 1826 |
| 316 | 20250404 | 131500 | 117748423600 | 190000 | 190000 | 190000 | 189900 | 1791 |
| 317 | 20250404 | 131400 | 117408159400 | 190000 | 190100 | 190100 | 189900 | 12301 |
| 318 | 20250404 | 131300 | 115071080400 | 190100 | 190300 | 190300 | 190000 | 7436 |
| 319 | 20250404 | 131200 | 113657324450 | 190300 | 190300 | 190400 | 190200 | 1818 |
| 320 | 20250404 | 131100 | 113311395350 | 190300 | 190300 | 190400 | 190200 | 529 |
| 321 | 20250404 | 131000 | 113210729900 | 190300 | 190300 | 190400 | 190200 | 788 |
| 322 | 20250404 | 130900 | 113060772100 | 190400 | 190300 | 190400 | 190200 | 1126 |
| 323 | 20250404 | 130800 | 112846476100 | 190300 | 190300 | 190300 | 190200 | 691 |
| 324 | 20250404 | 130700 | 112714984950 | 190300 | 190400 | 190400 | 190300 | 1091 |
| 325 | 20250404 | 130600 | 112507346950 | 190400 | 190400 | 190400 | 190300 | 471 |
| 326 | 20250404 | 130500 | 112417693000 | 190400 | 190500 | 190500 | 190300 | 1620 |
| 327 | 20250404 | 130400 | 112109292350 | 190500 | 190500 | 190500 | 190400 | 149 |
| 328 | 20250404 | 130300 | 112080910650 | 190500 | 190500 | 190500 | 190400 | 272 |
| 329 | 20250404 | 130200 | 112029101600 | 190400 | 190500 | 190700 | 190400 | 1452 |
| 330 | 20250404 | 130100 | 111752450000 | 190500 | 190500 | 190600 | 190400 | 1060 |
| 331 | 20250404 | 130000 | 111550520900 | 190500 | 190500 | 190500 | 190400 | 1208 |
| 332 | 20250404 | 125900 | 111320464750 | 190500 | 190500 | 190500 | 190400 | 747 |
| 333 | 20250404 | 125800 | 111178165850 | 190500 | 190500 | 190500 | 190400 | 769 |
| 334 | 20250404 | 125700 | 111031687300 | 190500 | 190700 | 190700 | 190400 | 1281 |
| 335 | 20250404 | 125600 | 110787627200 | 190600 | 190600 | 190700 | 190600 | 931 |
| 336 | 20250404 | 125500 | 110610161500 | 190600 | 190700 | 190700 | 190500 | 839 |
| 337 | 20250404 | 125400 | 110450233400 | 190700 | 190600 | 190700 | 190600 | 468 |
| 338 | 20250404 | 125300 | 110360990500 | 190700 | 190450 | 190700 | 190400 | 473 |
| 339 | 20250404 | 125200 | 110270880250 | 190400 | 190300 | 190500 | 190300 | 1205 |
| 340 | 20250404 | 125100 | 110041505600 | 190300 | 190400 | 190400 | 190200 | 2114 |
| 341 | 20250404 | 125000 | 109639202300 | 190400 | 190700 | 190700 | 190300 | 1740 |
| 342 | 20250404 | 124900 | 109307624850 | 190700 | 190600 | 190700 | 190500 | 628 |
| 343 | 20250404 | 124800 | 109187927950 | 190600 | 190500 | 190600 | 190500 | 916 |
| 344 | 20250404 | 124700 | 109013419750 | 190500 | 190700 | 190700 | 190300 | 4156 |
| 345 | 20250404 | 124600 | 108221831450 | 190700 | 190650 | 190700 | 190600 | 436 |
| 346 | 20250404 | 124500 | 108138705200 | 190600 | 190600 | 190900 | 190500 | 1446 |
| 347 | 20250404 | 124400 | 107862929200 | 190700 | 190700 | 190700 | 190500 | 935 |
| 348 | 20250404 | 124300 | 107684753900 | 190700 | 190600 | 190700 | 190500 | 279 |
| 349 | 20250404 | 124200 | 107631589200 | 190600 | 190600 | 190700 | 190500 | 612 |
| 350 | 20250404 | 124100 | 107514956250 | 190600 | 190400 | 190600 | 190350 | 1012 |
| 351 | 20250404 | 124000 | 107322193500 | 190400 | 190700 | 190700 | 190300 | 4144 |
| 352 | 20250404 | 123900 | 106532801050 | 190700 | 190600 | 190700 | 190600 | 282 |
| 353 | 20250404 | 123800 | 106479042250 | 190600 | 190600 | 190700 | 190500 | 651 |
| 354 | 20250404 | 123700 | 106354975250 | 190600 | 190600 | 190600 | 190500 | 951 |
| 355 | 20250404 | 123600 | 106173733850 | 190600 | 190700 | 190700 | 190500 | 920 |
| 356 | 20250404 | 123500 | 105998387050 | 190700 | 190900 | 190900 | 190600 | 757 |
| 357 | 20250404 | 123400 | 105853992100 | 190900 | 190700 | 191000 | 190700 | 554 |
| 358 | 20250404 | 123300 | 105748282350 | 190700 | 190600 | 191200 | 190600 | 725 |
| 359 | 20250404 | 123200 | 105609945650 | 190700 | 190600 | 190800 | 190500 | 1141 |
| 360 | 20250404 | 123100 | 105392473600 | 190600 | 190800 | 190800 | 190500 | 941 |
| 361 | 20250404 | 123000 | 105213102000 | 190800 | 191100 | 191200 | 190600 | 1500 |
| 362 | 20250404 | 122900 | 104926634300 | 191100 | 190900 | 191100 | 190800 | 875 |
| 363 | 20250404 | 122800 | 104759526750 | 190800 | 190400 | 190900 | 190400 | 1634 |
| 364 | 20250404 | 122700 | 104447964350 | 190500 | 190500 | 190500 | 190400 | 678 |
| 365 | 20250404 | 122600 | 104318810200 | 190500 | 190600 | 190600 | 190300 | 1973 |
| 366 | 20250404 | 122500 | 103943047200 | 190600 | 190600 | 190600 | 190500 | 770 |
| 367 | 20250404 | 122400 | 103796304400 | 190600 | 190800 | 190800 | 190500 | 572 |
| 368 | 20250404 | 122300 | 103687283750 | 190800 | 190800 | 190900 | 190600 | 629 |
| 369 | 20250404 | 122200 | 103567338850 | 190900 | 190600 | 190900 | 190500 | 524 |
| 370 | 20250404 | 122100 | 103467405400 | 190500 | 190600 | 191100 | 190500 | 1526 |
| 371 | 20250404 | 122000 | 103176175800 | 190600 | 190500 | 190700 | 190300 | 1970 |
| 372 | 20250404 | 121900 | 102800880900 | 190500 | 190300 | 190600 | 190300 | 2563 |
| 373 | 20250404 | 121800 | 102312810750 | 190300 | 190300 | 190300 | 190200 | 3973 |
| 374 | 20250404 | 121700 | 101556914050 | 190300 | 190600 | 190600 | 190200 | 11157 |
| 375 | 20250404 | 121600 | 99432572150 | 190500 | 190700 | 190700 | 190500 | 3328 |
| 376 | 20250404 | 121500 | 98798344950 | 190700 | 190700 | 190800 | 190700 | 889 |
| 377 | 20250404 | 121400 | 98628784650 | 190800 | 190700 | 190900 | 190600 | 2242 |
| 378 | 20250404 | 121300 | 98201178050 | 190700 | 190700 | 190700 | 190600 | 1279 |
| 379 | 20250404 | 121200 | 97957348150 | 190700 | 190800 | 190800 | 190600 | 938 |
| 380 | 20250404 | 121100 | 97778448650 | 190700 | 190800 | 190900 | 190700 | 1459 |
| 381 | 20250404 | 121000 | 97500095300 | 190800 | 191000 | 191100 | 190700 | 2230 |
| 382 | 20250404 | 120900 | 97074554400 | 191100 | 190900 | 191300 | 190900 | 1193 |
| 383 | 20250404 | 120800 | 96846685700 | 190900 | 191000 | 191000 | 190700 | 918 |
| 384 | 20250404 | 120700 | 96671445000 | 191000 | 190800 | 191300 | 190700 | 1566 |
| 385 | 20250404 | 120600 | 96372349300 | 190800 | 190800 | 190800 | 190700 | 1254 |
| 386 | 20250404 | 120500 | 96133175000 | 190800 | 190800 | 190800 | 190700 | 1505 |
| 387 | 20250404 | 120400 | 95846078900 | 190800 | 191100 | 191100 | 190700 | 2527 |
| 388 | 20250404 | 120300 | 95363764850 | 191050 | 191100 | 191300 | 191000 | 2118 |
| 389 | 20250404 | 120200 | 94959149600 | 191100 | 191100 | 191100 | 191000 | 2581 |
| 390 | 20250404 | 120100 | 94466081850 | 191100 | 191300 | 191300 | 191000 | 3680 |
| 391 | 20250404 | 120000 | 93762793900 | 191300 | 191500 | 191500 | 191200 | 1696 |
| 392 | 20250404 | 115900 | 93438324100 | 191400 | 191700 | 191700 | 191400 | 787 |
| 393 | 20250404 | 115800 | 93287603800 | 191700 | 191400 | 191800 | 191400 | 1623 |
| 394 | 20250404 | 115700 | 92976694150 | 191400 | 191500 | 191500 | 191300 | 1443 |
| 395 | 20250404 | 115600 | 92700490300 | 191500 | 191500 | 191500 | 191400 | 391 |
| 396 | 20250404 | 115500 | 92625618950 | 191500 | 191600 | 191700 | 191400 | 1839 |
| 397 | 20250404 | 115400 | 92273373950 | 191600 | 191600 | 191600 | 191500 | 319 |
| 398 | 20250404 | 115300 | 92212278150 | 191600 | 191300 | 191600 | 191300 | 1832 |
| 399 | 20250404 | 115200 | 91861547550 | 191400 | 191800 | 191800 | 191100 | 6583 |
| 400 | 20250404 | 115100 | 90601473350 | 191900 | 191700 | 191900 | 191600 | 2003 |
| 401 | 20250404 | 115000 | 90217387750 | 191800 | 191800 | 191900 | 191600 | 1240 |
| 402 | 20250404 | 114900 | 89979633050 | 191800 | 192200 | 192300 | 191700 | 2010 |
| 403 | 20250404 | 114800 | 89593662950 | 192300 | 192100 | 192300 | 192050 | 839 |
| 404 | 20250404 | 114700 | 89432442750 | 192100 | 192050 | 192100 | 192000 | 1206 |
| 405 | 20250404 | 114600 | 89200797900 | 192100 | 192100 | 192100 | 192000 | 198 |
| 406 | 20250404 | 114500 | 89162764250 | 192100 | 192000 | 192200 | 191700 | 2347 |
| 407 | 20250404 | 114400 | 88712280050 | 192000 | 192300 | 192400 | 191700 | 1879 |
| 408 | 20250404 | 114300 | 88351489250 | 192300 | 192400 | 192400 | 192000 | 2426 |
| 409 | 20250404 | 114200 | 87885154950 | 192500 | 192500 | 192800 | 192200 | 2037 |
| 410 | 20250404 | 114100 | 87493203950 | 192500 | 192100 | 192500 | 192000 | 3862 |
| 411 | 20250404 | 114000 | 86750863850 | 192100 | 192000 | 192300 | 192000 | 2889 |
| 412 | 20250404 | 113900 | 86195807100 | 192000 | 192500 | 192600 | 192000 | 2731 |
| 413 | 20250404 | 113800 | 85670503250 | 192400 | 192500 | 192800 | 192100 | 2072 |
| 414 | 20250404 | 113700 | 85271602300 | 192600 | 192500 | 192800 | 192500 | 1397 |
| 415 | 20250404 | 113600 | 85002516500 | 192400 | 192000 | 192500 | 192000 | 2616 |
| 416 | 20250404 | 113500 | 84499505600 | 192100 | 191600 | 192100 | 191600 | 3666 |
| 417 | 20250404 | 113400 | 83796227800 | 191700 | 191500 | 191800 | 191400 | 2712 |
| 418 | 20250404 | 113300 | 83276723550 | 191500 | 191300 | 191700 | 191200 | 2885 |
| 419 | 20250404 | 113200 | 82724268850 | 191300 | 191500 | 191800 | 191100 | 3815 |
| 420 | 20250404 | 113100 | 81994253000 | 191500 | 192000 | 192000 | 191300 | 3589 |
| 421 | 20250404 | 113000 | 81306751750 | 191900 | 192100 | 192400 | 191700 | 2904 |
| 422 | 20250404 | 112900 | 80748957850 | 192000 | 192600 | 192700 | 191900 | 4824 |
| 423 | 20250404 | 112800 | 79821673250 | 192600 | 192700 | 192700 | 192400 | 902 |
| 424 | 20250404 | 112700 | 79647971200 | 192700 | 192800 | 192900 | 192400 | 2787 |
| 425 | 20250404 | 112600 | 79111010200 | 192800 | 192600 | 192900 | 192000 | 7750 |
| 426 | 20250404 | 112500 | 77619891700 | 192600 | 193100 | 193300 | 192300 | 8665 |
| 427 | 20250404 | 112400 | 75949278050 | 193000 | 194400 | 194400 | 193000 | 6659 |
| 428 | 20250404 | 112300 | 74658815250 | 194300 | 195000 | 195300 | 194000 | 7101 |
| 429 | 20250404 | 112200 | 73277449750 | 195100 | 194500 | 195300 | 194300 | 2859 |
| 430 | 20250404 | 112100 | 72720092700 | 194400 | 194700 | 194700 | 194000 | 2303 |
| 431 | 20250404 | 112000 | 72272577300 | 194700 | 194600 | 194700 | 194500 | 826 |
| 432 | 20250404 | 111900 | 72111842850 | 194500 | 193900 | 194800 | 193800 | 5149 |
| 433 | 20250404 | 111800 | 71111844450 | 194000 | 195400 | 195400 | 193800 | 5871 |
| 434 | 20250404 | 111700 | 69970482050 | 195400 | 195700 | 195800 | 195100 | 2671 |
| 435 | 20250404 | 111600 | 69448523750 | 195700 | 195600 | 195800 | 195300 | 1709 |
| 436 | 20250404 | 111500 | 69114263900 | 195600 | 195900 | 196000 | 195500 | 2169 |
| 437 | 20250404 | 111400 | 68689660900 | 195900 | 196200 | 196300 | 195700 | 3292 |
| 438 | 20250404 | 111300 | 68044285650 | 196100 | 196300 | 196300 | 195900 | 2457 |
| 439 | 20250404 | 111200 | 67562347000 | 196300 | 196400 | 196500 | 196100 | 2512 |
| 440 | 20250404 | 111100 | 67069155450 | 196400 | 196000 | 196500 | 195900 | 3243 |
| 441 | 20250404 | 111000 | 66432753000 | 196000 | 195900 | 196100 | 195800 | 3613 |
| 442 | 20250404 | 110900 | 65724713400 | 195800 | 195500 | 195900 | 195100 | 4197 |
| 443 | 20250404 | 110800 | 64904122950 | 195400 | 195400 | 195500 | 195000 | 2284 |
| 444 | 20250404 | 110700 | 64458186300 | 195500 | 194600 | 195500 | 194600 | 4077 |
| 445 | 20250404 | 110600 | 63662584650 | 194600 | 194400 | 194700 | 194400 | 1070 |
| 446 | 20250404 | 110500 | 63454459950 | 194400 | 194400 | 194500 | 194100 | 2097 |
| 447 | 20250404 | 110400 | 63047138450 | 194300 | 194200 | 194400 | 194000 | 1545 |
| 448 | 20250404 | 110300 | 62747145600 | 194200 | 194200 | 194600 | 194000 | 1516 |
| 449 | 20250404 | 110200 | 62452550500 | 194300 | 194200 | 194400 | 193800 | 3992 |
| 450 | 20250404 | 110100 | 61677998800 | 194300 | 194600 | 194700 | 194250 | 1887 |
| 451 | 20250404 | 110000 | 61310868450 | 194600 | 194800 | 195000 | 194600 | 510 |
| 452 | 20250404 | 105900 | 61211559750 | 194800 | 194800 | 195050 | 194600 | 2963 |
| 453 | 20250404 | 105800 | 60634487950 | 194800 | 195000 | 195000 | 194700 | 883 |
| 454 | 20250404 | 105700 | 60462388850 | 194900 | 194900 | 195100 | 194800 | 1322 |
| 455 | 20250404 | 105600 | 60204631800 | 194800 | 194800 | 194900 | 194400 | 2315 |
| 456 | 20250404 | 105500 | 59753897050 | 194800 | 195000 | 195000 | 194700 | 1216 |
| 457 | 20250404 | 105400 | 59516874350 | 195100 | 194900 | 195100 | 194700 | 1056 |
| 458 | 20250404 | 105300 | 59311113200 | 195000 | 195000 | 195100 | 194900 | 484 |
| 459 | 20250404 | 105200 | 59216731700 | 194900 | 194800 | 195000 | 194800 | 1132 |
| 460 | 20250404 | 105100 | 58996145400 | 194700 | 195000 | 195000 | 194700 | 1257 |
| 461 | 20250404 | 105000 | 58751142600 | 195100 | 194800 | 195100 | 194700 | 1357 |
| 462 | 20250404 | 104900 | 58486702100 | 194800 | 194800 | 194900 | 194700 | 1346 |
| 463 | 20250404 | 104800 | 58224503950 | 194900 | 194600 | 194900 | 194600 | 1135 |
| 464 | 20250404 | 104700 | 58003471550 | 194600 | 193950 | 194600 | 193900 | 2019 |
| 465 | 20250404 | 104600 | 57611235350 | 193950 | 194000 | 194100 | 193900 | 1398 |
| 466 | 20250404 | 104500 | 57340019400 | 194000 | 194000 | 194000 | 193800 | 1098 |
| 467 | 20250404 | 104400 | 57127110100 | 194000 | 194000 | 194000 | 193900 | 241 |
| 468 | 20250404 | 104300 | 57080367150 | 194000 | 194100 | 194100 | 193900 | 1416 |
| 469 | 20250404 | 104200 | 56805652500 | 194100 | 194100 | 194100 | 194000 | 166 |
| 470 | 20250404 | 104100 | 56773432400 | 194100 | 194100 | 194100 | 194000 | 360 |
| 471 | 20250404 | 104000 | 56703559650 | 194000 | 194100 | 194200 | 194000 | 1266 |
| 472 | 20250404 | 103900 | 56457877750 | 194200 | 194200 | 194200 | 194100 | 622 |
| 473 | 20250404 | 103800 | 56337135150 | 194100 | 194100 | 194200 | 194000 | 1057 |
| 474 | 20250404 | 103700 | 56131962100 | 194100 | 194100 | 194100 | 194000 | 1180 |
| 475 | 20250404 | 103600 | 55902981600 | 194100 | 194200 | 194200 | 194000 | 1167 |
| 476 | 20250404 | 103500 | 55676476450 | 194100 | 194100 | 194200 | 194100 | 694 |
| 477 | 20250404 | 103400 | 55541749750 | 194100 | 194200 | 194200 | 194100 | 373 |
| 478 | 20250404 | 103300 | 55469336350 | 194200 | 194200 | 194200 | 194100 | 282 |
| 479 | 20250404 | 103200 | 55414572800 | 194200 | 194400 | 194400 | 194000 | 1430 |
| 480 | 20250404 | 103100 | 55136955500 | 194300 | 194350 | 194400 | 194200 | 763 |
| 481 | 20250404 | 103000 | 54988701750 | 194400 | 194500 | 194500 | 194200 | 2265 |
| 482 | 20250404 | 102900 | 54548650750 | 194500 | 194500 | 194600 | 194200 | 4112 |
| 483 | 20250404 | 102800 | 53749272850 | 194500 | 194700 | 194700 | 194500 | 587 |
| 484 | 20250404 | 102700 | 53635045650 | 194700 | 194400 | 194700 | 194200 | 1507 |
| 485 | 20250404 | 102600 | 53341917000 | 194300 | 194700 | 194900 | 194300 | 4893 |
| 486 | 20250404 | 102500 | 52389827200 | 194700 | 195000 | 195000 | 194600 | 2053 |
| 487 | 20250404 | 102400 | 51989810300 | 195000 | 195000 | 195100 | 194800 | 2228 |
| 488 | 20250404 | 102300 | 51555466600 | 195000 | 195000 | 195100 | 194900 | 1579 |
| 489 | 20250404 | 102200 | 51247611550 | 195000 | 195100 | 195100 | 194900 | 1168 |
| 490 | 20250404 | 102100 | 51019859550 | 195100 | 195000 | 195200 | 194800 | 2600 |
| 491 | 20250404 | 102000 | 50512882850 | 195000 | 194900 | 195000 | 194800 | 1212 |
| 492 | 20250404 | 101900 | 50276647650 | 194900 | 194900 | 195000 | 194700 | 803 |
| 493 | 20250404 | 101800 | 50120189550 | 194800 | 194750 | 194800 | 194500 | 2225 |
| 494 | 20250404 | 101700 | 49687027550 | 194800 | 195000 | 195100 | 194600 | 2519 |
| 495 | 20250404 | 101600 | 49196162500 | 195000 | 194700 | 195100 | 194600 | 3743 |
| 496 | 20250404 | 101500 | 48466855200 | 194700 | 194700 | 194800 | 194600 | 958 |
| 497 | 20250404 | 101400 | 48280337050 | 194700 | 194900 | 194900 | 194700 | 858 |
| 498 | 20250404 | 101300 | 48113252650 | 194800 | 194800 | 194900 | 194700 | 828 |
| 499 | 20250404 | 101200 | 47951948350 | 194700 | 194500 | 194800 | 194500 | 1508 |
| 500 | 20250404 | 101100 | 47658568750 | 194500 | 194200 | 194500 | 194100 | 1276 |
| 501 | 20250404 | 101000 | 47410583950 | 194200 | 194400 | 194500 | 194100 | 1500 |
| 502 | 20250404 | 100900 | 47119255450 | 194400 | 194600 | 194600 | 194300 | 1052 |
| 503 | 20250404 | 100800 | 46914664950 | 194600 | 194700 | 194800 | 194500 | 2272 |
| 504 | 20250404 | 100700 | 46472415950 | 194700 | 194900 | 194900 | 194700 | 2584 |
| 505 | 20250404 | 100600 | 45968970500 | 194900 | 194600 | 194900 | 194600 | 1320 |
| 506 | 20250404 | 100500 | 45711865000 | 194600 | 194400 | 194800 | 194300 | 2360 |
| 507 | 20250404 | 100400 | 45252941150 | 194400 | 195000 | 195100 | 194200 | 5134 |
| 508 | 20250404 | 100300 | 44252933300 | 195000 | 194800 | 195000 | 194800 | 1921 |
| 509 | 20250404 | 100200 | 43878480650 | 194800 | 194600 | 194900 | 194500 | 1527 |
| 510 | 20250404 | 100100 | 43581207300 | 194700 | 194900 | 195000 | 194400 | 2554 |
| 511 | 20250404 | 100000 | 43083831800 | 194900 | 194800 | 195200 | 194700 | 4283 |
| 512 | 20250404 | 095900 | 42249098650 | 194800 | 194300 | 194900 | 194300 | 3860 |
| 513 | 20250404 | 095800 | 41498331450 | 194400 | 194100 | 194400 | 194000 | 1062 |
| 514 | 20250404 | 095700 | 41292057050 | 194100 | 193900 | 194300 | 193700 | 4198 |
| 515 | 20250404 | 095600 | 40477631700 | 193900 | 193700 | 193900 | 193600 | 1250 |
| 516 | 20250404 | 095500 | 40235427900 | 193700 | 193500 | 193700 | 193500 | 2207 |
| 517 | 20250404 | 095400 | 39808203150 | 193400 | 193200 | 193500 | 193200 | 1789 |
| 518 | 20250404 | 095300 | 39462353350 | 193300 | 193400 | 193500 | 193300 | 2271 |
| 519 | 20250404 | 095200 | 39023167900 | 193400 | 193300 | 193400 | 193300 | 602 |
| 520 | 20250404 | 095100 | 38906777300 | 193400 | 193300 | 193400 | 193200 | 1390 |
| 521 | 20250404 | 095000 | 38638076800 | 193300 | 193200 | 193400 | 193200 | 2229 |
| 522 | 20250404 | 094900 | 38207191400 | 193200 | 193200 | 193200 | 193100 | 1607 |
| 523 | 20250404 | 094800 | 37896793900 | 193200 | 193100 | 193200 | 193000 | 3737 |
| 524 | 20250404 | 094700 | 37175181150 | 193200 | 193000 | 193200 | 192900 | 1115 |
| 525 | 20250404 | 094600 | 36959902700 | 192900 | 193200 | 193200 | 192900 | 1381 |
| 526 | 20250404 | 094500 | 36693345200 | 193200 | 193100 | 193300 | 193000 | 963 |
| 527 | 20250404 | 094400 | 36507340600 | 193100 | 192900 | 193100 | 192900 | 1054 |
| 528 | 20250404 | 094300 | 36303921400 | 193000 | 193300 | 193300 | 192800 | 3064 |
| 529 | 20250404 | 094200 | 35712608400 | 193200 | 193100 | 193500 | 193000 | 1857 |
| 530 | 20250404 | 094100 | 35353745900 | 193100 | 193050 | 193300 | 193000 | 3931 |
| 531 | 20250404 | 094000 | 34594571500 | 193100 | 193200 | 193300 | 192900 | 4079 |
| 532 | 20250404 | 093900 | 33806760100 | 193100 | 193200 | 193400 | 193100 | 2625 |
| 533 | 20250404 | 093800 | 33299443600 | 193400 | 193000 | 193400 | 193000 | 2015 |
| 534 | 20250404 | 093700 | 32910312400 | 193000 | 192900 | 193200 | 192800 | 3244 |
| 535 | 20250404 | 093600 | 32284289850 | 192900 | 192800 | 192900 | 192800 | 1473 |
| 536 | 20250404 | 093500 | 32000196350 | 192700 | 192500 | 192900 | 192400 | 2618 |
| 537 | 20250404 | 093400 | 31496067850 | 192500 | 192500 | 192600 | 192400 | 967 |
| 538 | 20250404 | 093300 | 31309927050 | 192500 | 192200 | 192600 | 192100 | 1995 |
| 539 | 20250404 | 093200 | 30926251650 | 192200 | 191900 | 192300 | 191900 | 2287 |
| 540 | 20250404 | 093100 | 30486800150 | 192000 | 191400 | 192100 | 191300 | 2518 |
| 541 | 20250404 | 093000 | 30004069950 | 191400 | 191300 | 191500 | 191300 | 1785 |
| 542 | 20250404 | 092900 | 29662500550 | 191300 | 191400 | 191700 | 191300 | 2473 |
| 543 | 20250404 | 092800 | 29189009100 | 191500 | 191200 | 191500 | 191000 | 4339 |
| 544 | 20250404 | 092700 | 28359451200 | 191100 | 191100 | 191400 | 190800 | 4811 |
| 545 | 20250404 | 092600 | 27440529600 | 190900 | 190800 | 191100 | 190500 | 4724 |
| 546 | 20250404 | 092500 | 26539678350 | 190800 | 190900 | 191000 | 190600 | 5392 |
| 547 | 20250404 | 092400 | 25510471450 | 191000 | 190800 | 191000 | 190700 | 3658 |
| 548 | 20250404 | 092300 | 24812387000 | 190800 | 191000 | 191100 | 190700 | 6691 |
| 549 | 20250404 | 092200 | 23534802750 | 191100 | 191400 | 191400 | 191000 | 4448 |
| 550 | 20250404 | 092100 | 22684689000 | 191400 | 191500 | 191600 | 191300 | 5445 |
| 551 | 20250404 | 092000 | 21642202550 | 191500 | 192100 | 192100 | 191500 | 12685 |
| 552 | 20250404 | 091900 | 19209678300 | 192100 | 192200 | 192200 | 191800 | 7661 |
| 553 | 20250404 | 091800 | 17738774500 | 192200 | 192400 | 192500 | 192100 | 4095 |
| 554 | 20250404 | 091700 | 16951221450 | 192400 | 192400 | 192500 | 192300 | 2188 |
| 555 | 20250404 | 091600 | 16530218450 | 192400 | 192200 | 192600 | 192200 | 2602 |
| 556 | 20250404 | 091500 | 16029875950 | 192200 | 193000 | 193000 | 192100 | 5176 |
| 557 | 20250404 | 091400 | 15033760450 | 193000 | 192700 | 193300 | 192600 | 4930 |
| 558 | 20250404 | 091300 | 14082554650 | 192700 | 192500 | 192700 | 192200 | 3773 |
| 559 | 20250404 | 091200 | 13356291650 | 192500 | 192800 | 192800 | 192500 | 6148 |
| 560 | 20250404 | 091100 | 12172135250 | 192800 | 192300 | 192900 | 192200 | 2456 |
| 561 | 20250404 | 091000 | 11699398750 | 192400 | 192400 | 192700 | 192300 | 2922 |
| 562 | 20250404 | 090900 | 11136865350 | 192400 | 192900 | 192900 | 192300 | 4573 |
| 563 | 20250404 | 090800 | 10256061850 | 192800 | 192400 | 192800 | 192400 | 3630 |
| 564 | 20250404 | 090700 | 9556991500 | 192500 | 192800 | 193000 | 192400 | 6332 |
| 565 | 20250404 | 090600 | 8337003400 | 192700 | 192700 | 193000 | 192600 | 2106 |
| 566 | 20250404 | 090500 | 7930958450 | 192700 | 192600 | 192900 | 192400 | 5197 |
| 567 | 20250404 | 090400 | 6929683550 | 192600 | 192500 | 192600 | 192200 | 3273 |
| 568 | 20250404 | 090300 | 6300129050 | 192600 | 192500 | 192600 | 192200 | 5726 |
| 569 | 20250404 | 090200 | 5198644600 | 192600 | 192000 | 192600 | 191800 | 7319 |
| 570 | 20250404 | 090100 | 3791044200 | 191800 | 191500 | 191900 | 191300 | 7040 |
| 571 | 20250404 | 090000 | 2442322800 | 191500 | 191300 | 191800 | 191300 | 12764 |