34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 3 | 20250407 | 182800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 4 | 20250407 | 182700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 5 | 20250407 | 182600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 6 | 20250407 | 182500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 7 | 20250407 | 182400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 8 | 20250407 | 182300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 9 | 20250407 | 182200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 10 | 20250407 | 182100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 11 | 20250407 | 182000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 12 | 20250407 | 181900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 13 | 20250407 | 181800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 14 | 20250407 | 181700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 15 | 20250407 | 181600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 16 | 20250407 | 181500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 17 | 20250407 | 181400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 18 | 20250407 | 181300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 19 | 20250407 | 181200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 20 | 20250407 | 181100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 21 | 20250407 | 181000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 22 | 20250407 | 180900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 23 | 20250407 | 180800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 24 | 20250407 | 180700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 25 | 20250407 | 180600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 26 | 20250407 | 180500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 27 | 20250407 | 180400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 28 | 20250407 | 180300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 29 | 20250407 | 180200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 30 | 20250407 | 180100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 31 | 20250407 | 180000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 32 | 20250407 | 175900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 33 | 20250407 | 175800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 34 | 20250407 | 175700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 35 | 20250407 | 175600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 36 | 20250407 | 175500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 37 | 20250407 | 175400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 38 | 20250407 | 175300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 39 | 20250407 | 175200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 40 | 20250407 | 175100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 41 | 20250407 | 175000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 42 | 20250407 | 174900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 43 | 20250407 | 174800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 44 | 20250407 | 174700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 45 | 20250407 | 174600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 46 | 20250407 | 174500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 47 | 20250407 | 174400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 48 | 20250407 | 174300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 49 | 20250407 | 174200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 50 | 20250407 | 174100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 51 | 20250407 | 174000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 52 | 20250407 | 173900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 53 | 20250407 | 173800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 54 | 20250407 | 173700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 55 | 20250407 | 173600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 56 | 20250407 | 173500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 57 | 20250407 | 173400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 58 | 20250407 | 173300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 59 | 20250407 | 173200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 60 | 20250407 | 173100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 61 | 20250407 | 173000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 62 | 20250407 | 172900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 63 | 20250407 | 172800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 64 | 20250407 | 172700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 65 | 20250407 | 172600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 66 | 20250407 | 172500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 67 | 20250407 | 172400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 68 | 20250407 | 172300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 69 | 20250407 | 172200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 70 | 20250407 | 172100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 71 | 20250407 | 172000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 72 | 20250407 | 171900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 73 | 20250407 | 171800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 74 | 20250407 | 171700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 75 | 20250407 | 171600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 76 | 20250407 | 171500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 77 | 20250407 | 171400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 78 | 20250407 | 171300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 79 | 20250407 | 171200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 80 | 20250407 | 171100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 81 | 20250407 | 171000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 82 | 20250407 | 170900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 83 | 20250407 | 170800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 84 | 20250407 | 170700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 85 | 20250407 | 170600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 86 | 20250407 | 170500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 87 | 20250407 | 170400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 88 | 20250407 | 170300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 89 | 20250407 | 170200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 90 | 20250407 | 170100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 91 | 20250407 | 170000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 92 | 20250407 | 165900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 93 | 20250407 | 165800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 94 | 20250407 | 165700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 95 | 20250407 | 165600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 96 | 20250407 | 165500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 97 | 20250407 | 165400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 98 | 20250407 | 165300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 99 | 20250407 | 165200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 100 | 20250407 | 165100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 101 | 20250407 | 165000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 102 | 20250407 | 164900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 103 | 20250407 | 164800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 104 | 20250407 | 164700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 105 | 20250407 | 164600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 106 | 20250407 | 164500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 107 | 20250407 | 164400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 108 | 20250407 | 164300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 109 | 20250407 | 164200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 110 | 20250407 | 164100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 111 | 20250407 | 164000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 112 | 20250407 | 163900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 113 | 20250407 | 163800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 114 | 20250407 | 163700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 115 | 20250407 | 163600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 116 | 20250407 | 163500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 117 | 20250407 | 163400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 118 | 20250407 | 163300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 119 | 20250407 | 163200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 120 | 20250407 | 163100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 121 | 20250407 | 163000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 122 | 20250407 | 162900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 123 | 20250407 | 162800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 124 | 20250407 | 162700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 125 | 20250407 | 162600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 126 | 20250407 | 162500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 127 | 20250407 | 162400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 128 | 20250407 | 162300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 129 | 20250407 | 162200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 130 | 20250407 | 162100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 131 | 20250407 | 162000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 132 | 20250407 | 161900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 133 | 20250407 | 161800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 134 | 20250407 | 161700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 135 | 20250407 | 161600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 136 | 20250407 | 161500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 137 | 20250407 | 161400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 138 | 20250407 | 161300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 139 | 20250407 | 161200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 140 | 20250407 | 161100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 141 | 20250407 | 161000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 142 | 20250407 | 160900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 143 | 20250407 | 160800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 144 | 20250407 | 160700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 145 | 20250407 | 160600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 146 | 20250407 | 160500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 147 | 20250407 | 160400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 148 | 20250407 | 160300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 149 | 20250407 | 160200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 150 | 20250407 | 160100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 151 | 20250407 | 160000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 152 | 20250407 | 155900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 153 | 20250407 | 155800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 154 | 20250407 | 155700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 155 | 20250407 | 155600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 156 | 20250407 | 155500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 157 | 20250407 | 155400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 158 | 20250407 | 155300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 159 | 20250407 | 155200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 160 | 20250407 | 155100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 161 | 20250407 | 155000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 162 | 20250407 | 154900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 163 | 20250407 | 154800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 164 | 20250407 | 154700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 165 | 20250407 | 154600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 166 | 20250407 | 154500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 167 | 20250407 | 154400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 168 | 20250407 | 154300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 169 | 20250407 | 154200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 170 | 20250407 | 154100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 171 | 20250407 | 154000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 172 | 20250407 | 153900 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 173 | 20250407 | 153800 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 174 | 20250407 | 153700 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 175 | 20250407 | 153600 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 176 | 20250407 | 153500 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 177 | 20250407 | 153400 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 178 | 20250407 | 153300 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 179 | 20250407 | 153200 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 180 | 20250407 | 153100 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 0 |
| 181 | 20250407 | 153000 | 225348216200 | 179100 | 179100 | 179100 | 179100 | 65488 |
| 182 | 20250407 | 152900 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 183 | 20250407 | 152800 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 184 | 20250407 | 152700 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 185 | 20250407 | 152600 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 186 | 20250407 | 152500 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 187 | 20250407 | 152400 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 188 | 20250407 | 152300 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 189 | 20250407 | 152200 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 190 | 20250407 | 152100 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 191 | 20250407 | 152000 | 213619315400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 192 | 20250407 | 151900 | 213619315400 | 179100 | 179000 | 179100 | 178900 | 7288 |
| 193 | 20250407 | 151800 | 212314760600 | 179000 | 179200 | 179200 | 179000 | 7706 |
| 194 | 20250407 | 151700 | 210934697350 | 179100 | 179300 | 179300 | 179100 | 3986 |
| 195 | 20250407 | 151600 | 210220640900 | 179300 | 179100 | 179300 | 179100 | 5658 |
| 196 | 20250407 | 151500 | 209206836900 | 179200 | 179300 | 179300 | 179100 | 5686 |
| 197 | 20250407 | 151400 | 208187762950 | 179300 | 179400 | 179400 | 179300 | 2016 |
| 198 | 20250407 | 151300 | 207826197250 | 179300 | 179400 | 179500 | 179300 | 2405 |
| 199 | 20250407 | 151200 | 207394786650 | 179400 | 179500 | 179500 | 179300 | 2924 |
| 200 | 20250407 | 151100 | 206870167000 | 179450 | 179450 | 179500 | 179400 | 2525 |
| 201 | 20250407 | 151000 | 206417056900 | 179500 | 179500 | 179600 | 179400 | 3035 |
| 202 | 20250407 | 150900 | 205872344800 | 179600 | 179600 | 179600 | 179500 | 5144 |
| 203 | 20250407 | 150800 | 204948870100 | 179600 | 179600 | 179600 | 179500 | 2811 |
| 204 | 20250407 | 150700 | 204444222950 | 179500 | 179600 | 179600 | 179500 | 1999 |
| 205 | 20250407 | 150600 | 204085306400 | 179550 | 179500 | 179600 | 179500 | 1577 |
| 206 | 20250407 | 150500 | 203802137100 | 179500 | 179700 | 179700 | 179500 | 3763 |
| 207 | 20250407 | 150400 | 203126356450 | 179600 | 179700 | 179700 | 179600 | 4443 |
| 208 | 20250407 | 150300 | 202328185150 | 179600 | 179700 | 179700 | 179600 | 2580 |
| 209 | 20250407 | 150200 | 201864765350 | 179650 | 179700 | 179700 | 179600 | 1339 |
| 210 | 20250407 | 150100 | 201624256650 | 179700 | 179700 | 179700 | 179600 | 4530 |
| 211 | 20250407 | 150000 | 200810555700 | 179700 | 179700 | 179700 | 179600 | 2279 |
| 212 | 20250407 | 145900 | 200401138600 | 179600 | 179700 | 179700 | 179600 | 1464 |
| 213 | 20250407 | 145800 | 200138134950 | 179700 | 179700 | 179700 | 179600 | 3284 |
| 214 | 20250407 | 145700 | 199548130650 | 179600 | 179700 | 179700 | 179600 | 1540 |
| 215 | 20250407 | 145600 | 199271471650 | 179700 | 179600 | 179700 | 179600 | 2155 |
| 216 | 20250407 | 145500 | 198884265150 | 179700 | 179700 | 179700 | 179600 | 2886 |
| 217 | 20250407 | 145400 | 198365851800 | 179700 | 179600 | 179700 | 179600 | 2666 |
| 218 | 20250407 | 145300 | 197886926350 | 179700 | 179700 | 179700 | 179600 | 1718 |
| 219 | 20250407 | 145200 | 197578301500 | 179700 | 179600 | 179700 | 179600 | 2713 |
| 220 | 20250407 | 145100 | 197090903100 | 179700 | 179700 | 179700 | 179600 | 4251 |
| 221 | 20250407 | 145000 | 196327240200 | 179700 | 179600 | 179700 | 179500 | 2141 |
| 222 | 20250407 | 144900 | 195942613850 | 179600 | 179700 | 179700 | 179500 | 7765 |
| 223 | 20250407 | 144800 | 194548001700 | 179600 | 180000 | 180100 | 179600 | 18195 |
| 224 | 20250407 | 144700 | 191275123900 | 180000 | 180100 | 180200 | 180000 | 6324 |
| 225 | 20250407 | 144600 | 190136305300 | 180100 | 180100 | 180200 | 180100 | 904 |
| 226 | 20250407 | 144500 | 189973470150 | 180100 | 180200 | 180200 | 180100 | 1386 |
| 227 | 20250407 | 144400 | 189723807850 | 180200 | 180100 | 180200 | 180100 | 1470 |
| 228 | 20250407 | 144300 | 189458997750 | 180100 | 180100 | 180200 | 180100 | 1090 |
| 229 | 20250407 | 144200 | 189262650150 | 180200 | 180100 | 180200 | 180100 | 1079 |
| 230 | 20250407 | 144100 | 189068286300 | 180100 | 180100 | 180200 | 180100 | 1020 |
| 231 | 20250407 | 144000 | 188884529200 | 180200 | 180100 | 180200 | 180100 | 1085 |
| 232 | 20250407 | 143900 | 188689070500 | 180200 | 180100 | 180200 | 180100 | 1396 |
| 233 | 20250407 | 143800 | 188437581700 | 180200 | 180100 | 180200 | 180100 | 3079 |
| 234 | 20250407 | 143700 | 187882815450 | 180200 | 180200 | 180200 | 180100 | 6573 |
| 235 | 20250407 | 143600 | 186698942150 | 180200 | 180100 | 180200 | 180100 | 2349 |
| 236 | 20250407 | 143500 | 186275796750 | 180200 | 180200 | 180200 | 180100 | 1785 |
| 237 | 20250407 | 143400 | 185954187350 | 180200 | 180100 | 180200 | 180100 | 1172 |
| 238 | 20250407 | 143300 | 185743051150 | 180200 | 180200 | 180200 | 180100 | 2598 |
| 239 | 20250407 | 143200 | 185275039000 | 180200 | 180100 | 180300 | 180100 | 3241 |
| 240 | 20250407 | 143100 | 184691061500 | 180200 | 180200 | 180300 | 180100 | 1982 |
| 241 | 20250407 | 143000 | 184333958400 | 180200 | 180150 | 180300 | 180100 | 3434 |
| 242 | 20250407 | 142900 | 183715166450 | 180200 | 180200 | 180300 | 180100 | 1910 |
| 243 | 20250407 | 142800 | 183370992850 | 180200 | 180300 | 180400 | 180100 | 3681 |
| 244 | 20250407 | 142700 | 182707466950 | 180400 | 180300 | 180400 | 180200 | 1002 |
| 245 | 20250407 | 142600 | 182526789550 | 180300 | 180200 | 180400 | 180200 | 4185 |
| 246 | 20250407 | 142500 | 181772246150 | 180300 | 180200 | 180300 | 180200 | 2168 |
| 247 | 20250407 | 142400 | 181381460450 | 180300 | 180200 | 180300 | 180200 | 1744 |
| 248 | 20250407 | 142300 | 181067128950 | 180300 | 180200 | 180300 | 180100 | 1277 |
| 249 | 20250407 | 142200 | 180836962750 | 180300 | 180300 | 180400 | 180100 | 4020 |
| 250 | 20250407 | 142100 | 180112218750 | 180300 | 180400 | 180500 | 180200 | 1302 |
| 251 | 20250407 | 142000 | 179877419750 | 180500 | 180200 | 180500 | 180100 | 5693 |
| 252 | 20250407 | 141900 | 178850965150 | 180300 | 180200 | 180400 | 180100 | 15234 |
| 253 | 20250407 | 141800 | 176105516650 | 180200 | 180150 | 180200 | 180100 | 3487 |
| 254 | 20250407 | 141700 | 175477199050 | 180200 | 180200 | 180200 | 180150 | 2578 |
| 255 | 20250407 | 141600 | 175012682700 | 180150 | 180100 | 180200 | 180100 | 1575 |
| 256 | 20250407 | 141500 | 174728927450 | 180200 | 180100 | 180200 | 180100 | 1196 |
| 257 | 20250407 | 141400 | 174513470100 | 180100 | 180200 | 180200 | 180100 | 6398 |
| 258 | 20250407 | 141300 | 173361044700 | 180200 | 180100 | 180200 | 180100 | 1558 |
| 259 | 20250407 | 141200 | 173080326000 | 180200 | 180200 | 180200 | 180100 | 1571 |
| 260 | 20250407 | 141100 | 172797264550 | 180200 | 180100 | 180300 | 180100 | 6766 |
| 261 | 20250407 | 141000 | 171578255650 | 180100 | 180100 | 180200 | 180000 | 2168 |
| 262 | 20250407 | 140900 | 171187838950 | 180000 | 180000 | 180100 | 179900 | 7102 |
| 263 | 20250407 | 140800 | 169909314150 | 179900 | 180000 | 180000 | 179900 | 1461 |
| 264 | 20250407 | 140700 | 169646405700 | 179900 | 179900 | 180000 | 179900 | 2341 |
| 265 | 20250407 | 140600 | 169225200150 | 179900 | 180000 | 180100 | 179900 | 8451 |
| 266 | 20250407 | 140500 | 167704230450 | 180100 | 180000 | 180100 | 180000 | 2678 |
| 267 | 20250407 | 140400 | 167222141300 | 180100 | 180000 | 180100 | 180000 | 2367 |
| 268 | 20250407 | 140300 | 166795909150 | 180000 | 180100 | 180100 | 180000 | 2254 |
| 269 | 20250407 | 140200 | 166390089550 | 180000 | 180100 | 180100 | 180000 | 1950 |
| 270 | 20250407 | 140100 | 166039035850 | 180100 | 180300 | 180300 | 180000 | 12434 |
| 271 | 20250407 | 140000 | 163800547350 | 180200 | 180200 | 180300 | 180100 | 4993 |
| 272 | 20250407 | 135900 | 162900869650 | 180200 | 180100 | 180200 | 180100 | 1629 |
| 273 | 20250407 | 135800 | 162607464950 | 180100 | 180200 | 180300 | 180100 | 4592 |
| 274 | 20250407 | 135700 | 161780294200 | 180200 | 180300 | 180400 | 180200 | 2762 |
| 275 | 20250407 | 135600 | 161282425200 | 180400 | 180400 | 180400 | 180300 | 1710 |
| 276 | 20250407 | 135500 | 160974053250 | 180400 | 180300 | 180400 | 180300 | 1539 |
| 277 | 20250407 | 135400 | 160696478950 | 180300 | 180600 | 180600 | 180300 | 2888 |
| 278 | 20250407 | 135300 | 160175416200 | 180500 | 180500 | 180600 | 180500 | 1731 |
| 279 | 20250407 | 135200 | 159862882950 | 180500 | 180600 | 180600 | 180500 | 1044 |
| 280 | 20250407 | 135100 | 159674409550 | 180600 | 180500 | 180600 | 180500 | 1488 |
| 281 | 20250407 | 135000 | 159405781800 | 180600 | 180600 | 180700 | 180500 | 2241 |
| 282 | 20250407 | 134900 | 159001064000 | 180600 | 180600 | 180600 | 180500 | 1418 |
| 283 | 20250407 | 134800 | 158745000000 | 180700 | 180600 | 180700 | 180500 | 3264 |
| 284 | 20250407 | 134700 | 158155516700 | 180600 | 180600 | 180600 | 180500 | 1473 |
| 285 | 20250407 | 134600 | 157889571500 | 180600 | 180600 | 180800 | 180500 | 4515 |
| 286 | 20250407 | 134500 | 157073987800 | 180600 | 180900 | 181000 | 180500 | 9959 |
| 287 | 20250407 | 134400 | 155274692200 | 180800 | 180900 | 180900 | 180800 | 999 |
| 288 | 20250407 | 134300 | 155094052400 | 180900 | 180900 | 180900 | 180800 | 1077 |
| 289 | 20250407 | 134200 | 154899290900 | 180900 | 180900 | 180900 | 180800 | 1513 |
| 290 | 20250407 | 134100 | 154625624600 | 180800 | 180900 | 180900 | 180800 | 651 |
| 291 | 20250407 | 134000 | 154507877100 | 180800 | 180900 | 181000 | 180800 | 1738 |
| 292 | 20250407 | 133900 | 154193441900 | 181000 | 180900 | 181000 | 180800 | 2327 |
| 293 | 20250407 | 133800 | 153772429600 | 180900 | 181100 | 181100 | 180800 | 6137 |
| 294 | 20250407 | 133700 | 152661726000 | 181100 | 181200 | 181200 | 181000 | 2103 |
| 295 | 20250407 | 133600 | 152280874100 | 181200 | 181200 | 181300 | 181100 | 1401 |
| 296 | 20250407 | 133500 | 152027049150 | 181200 | 181300 | 181400 | 181200 | 1732 |
| 297 | 20250407 | 133400 | 151713042050 | 181200 | 181300 | 181300 | 181200 | 1455 |
| 298 | 20250407 | 133300 | 151449273550 | 181300 | 181200 | 181400 | 181200 | 3681 |
| 299 | 20250407 | 133200 | 150781806350 | 181300 | 181300 | 181300 | 181200 | 464 |
| 300 | 20250407 | 133100 | 150697694150 | 181300 | 181500 | 181500 | 181200 | 2586 |
| 301 | 20250407 | 133000 | 150228696300 | 181500 | 181450 | 181500 | 181450 | 535 |
| 302 | 20250407 | 132900 | 150131604750 | 181500 | 181500 | 181500 | 181450 | 516 |
| 303 | 20250407 | 132800 | 150037954000 | 181500 | 181500 | 181500 | 181400 | 849 |
| 304 | 20250407 | 132700 | 149883916200 | 181500 | 181400 | 181500 | 181300 | 854 |
| 305 | 20250407 | 132600 | 149728994200 | 181400 | 181400 | 181400 | 181200 | 905 |
| 306 | 20250407 | 132500 | 149564902900 | 181400 | 181400 | 181400 | 181200 | 745 |
| 307 | 20250407 | 132400 | 149429800400 | 181400 | 181400 | 181500 | 181300 | 1821 |
| 308 | 20250407 | 132300 | 149099546100 | 181400 | 181500 | 181500 | 181400 | 1128 |
| 309 | 20250407 | 132200 | 148894890000 | 181500 | 181500 | 181500 | 181300 | 1892 |
| 310 | 20250407 | 132100 | 148551562900 | 181500 | 181400 | 181500 | 181400 | 1111 |
| 311 | 20250407 | 132000 | 148349983700 | 181500 | 181500 | 181600 | 181400 | 1861 |
| 312 | 20250407 | 131900 | 148012218200 | 181500 | 181500 | 181600 | 181400 | 1010 |
| 313 | 20250407 | 131800 | 147828907850 | 181500 | 181200 | 181600 | 181200 | 2748 |
| 314 | 20250407 | 131700 | 147330400050 | 181300 | 181600 | 181600 | 181200 | 3639 |
| 315 | 20250407 | 131600 | 146670221750 | 181600 | 181700 | 181700 | 181500 | 1225 |
| 316 | 20250407 | 131500 | 146447763150 | 181700 | 181600 | 181700 | 181500 | 1735 |
| 317 | 20250407 | 131400 | 146132600900 | 181600 | 181800 | 181800 | 181500 | 2708 |
| 318 | 20250407 | 131300 | 145640749600 | 181800 | 181900 | 181900 | 181700 | 1725 |
| 319 | 20250407 | 131200 | 145327075100 | 181900 | 182000 | 182000 | 181800 | 1029 |
| 320 | 20250407 | 131100 | 145139908500 | 182000 | 182000 | 182000 | 181900 | 1047 |
| 321 | 20250407 | 131000 | 144949427700 | 182000 | 182100 | 182100 | 181900 | 3022 |
| 322 | 20250407 | 130900 | 144399502200 | 182100 | 182300 | 182300 | 182000 | 2055 |
| 323 | 20250407 | 130800 | 144025163050 | 182300 | 182200 | 182300 | 182200 | 478 |
| 324 | 20250407 | 130700 | 143938024300 | 182300 | 182400 | 182400 | 182200 | 892 |
| 325 | 20250407 | 130600 | 143775415200 | 182400 | 182400 | 182400 | 182300 | 1016 |
| 326 | 20250407 | 130500 | 143590130900 | 182400 | 182400 | 182400 | 182300 | 482 |
| 327 | 20250407 | 130400 | 143502223400 | 182400 | 182300 | 182400 | 182200 | 842 |
| 328 | 20250407 | 130300 | 143348732950 | 182200 | 182300 | 182300 | 182200 | 743 |
| 329 | 20250407 | 130200 | 143213300650 | 182200 | 182300 | 182300 | 182200 | 841 |
| 330 | 20250407 | 130100 | 143060003650 | 182300 | 182200 | 182300 | 182100 | 820 |
| 331 | 20250407 | 130000 | 142910570450 | 182200 | 182200 | 182300 | 182100 | 1364 |
| 332 | 20250407 | 125900 | 142662052050 | 182100 | 182100 | 182200 | 182100 | 391 |
| 333 | 20250407 | 125800 | 142590819750 | 182100 | 182200 | 182200 | 182100 | 1062 |
| 334 | 20250407 | 125700 | 142397352950 | 182200 | 182100 | 182200 | 182100 | 1000 |
| 335 | 20250407 | 125600 | 142215208450 | 182200 | 182100 | 182200 | 182100 | 471 |
| 336 | 20250407 | 125500 | 142129408500 | 182100 | 182100 | 182200 | 182000 | 579 |
| 337 | 20250407 | 125400 | 142023980900 | 182100 | 182300 | 182300 | 182000 | 1522 |
| 338 | 20250407 | 125300 | 141746870700 | 182300 | 182100 | 182300 | 181900 | 1744 |
| 339 | 20250407 | 125200 | 141429377900 | 182100 | 182300 | 182300 | 182000 | 1053 |
| 340 | 20250407 | 125100 | 141237508500 | 182300 | 182100 | 182300 | 182000 | 673 |
| 341 | 20250407 | 125000 | 141114917050 | 182100 | 182100 | 182200 | 182000 | 1239 |
| 342 | 20250407 | 124900 | 140889295750 | 182000 | 181800 | 182100 | 181800 | 2000 |
| 343 | 20250407 | 124800 | 140525284650 | 181900 | 181800 | 182000 | 181700 | 3953 |
| 344 | 20250407 | 124700 | 139806342450 | 181800 | 181700 | 181800 | 181600 | 3842 |
| 345 | 20250407 | 124600 | 139108042450 | 181600 | 181800 | 181800 | 181600 | 1399 |
| 346 | 20250407 | 124500 | 138853863250 | 181800 | 182100 | 182200 | 181500 | 6485 |
| 347 | 20250407 | 124400 | 137674081750 | 182200 | 182200 | 182200 | 182100 | 1561 |
| 348 | 20250407 | 124300 | 137389684700 | 182100 | 182200 | 182300 | 182100 | 685 |
| 349 | 20250407 | 124200 | 137264860300 | 182300 | 182200 | 182300 | 182200 | 622 |
| 350 | 20250407 | 124100 | 137151509400 | 182200 | 182300 | 182400 | 182200 | 987 |
| 351 | 20250407 | 124000 | 136971605000 | 182200 | 182000 | 182300 | 182000 | 2162 |
| 352 | 20250407 | 123900 | 136577794500 | 182100 | 182100 | 182200 | 182000 | 3357 |
| 353 | 20250407 | 123800 | 135966600600 | 182100 | 182300 | 182400 | 182100 | 2555 |
| 354 | 20250407 | 123700 | 135500932200 | 182400 | 182300 | 182400 | 182300 | 216 |
| 355 | 20250407 | 123600 | 135461534700 | 182400 | 182300 | 182400 | 182300 | 741 |
| 356 | 20250407 | 123500 | 135326384950 | 182400 | 182300 | 182400 | 182300 | 1751 |
| 357 | 20250407 | 123400 | 135007072650 | 182400 | 182500 | 182500 | 182300 | 2300 |
| 358 | 20250407 | 123300 | 134587509000 | 182400 | 182500 | 182600 | 182400 | 2103 |
| 359 | 20250407 | 123200 | 134203733600 | 182500 | 182600 | 182600 | 182400 | 1888 |
| 360 | 20250407 | 123100 | 133859184000 | 182500 | 182800 | 182800 | 182500 | 1743 |
| 361 | 20250407 | 123000 | 133540822500 | 182800 | 182900 | 182900 | 182700 | 869 |
| 362 | 20250407 | 122900 | 133382018300 | 182800 | 182900 | 182900 | 182800 | 1622 |
| 363 | 20250407 | 122800 | 133085480400 | 182900 | 182900 | 182900 | 182800 | 426 |
| 364 | 20250407 | 122700 | 133007583800 | 182900 | 182900 | 182900 | 182800 | 606 |
| 365 | 20250407 | 122600 | 132896769050 | 182900 | 182800 | 182900 | 182800 | 1154 |
| 366 | 20250407 | 122500 | 132685713700 | 182900 | 182900 | 182900 | 182800 | 257 |
| 367 | 20250407 | 122400 | 132638712700 | 182900 | 182900 | 183000 | 182700 | 1135 |
| 368 | 20250407 | 122300 | 132431148900 | 183000 | 182900 | 183000 | 182900 | 500 |
| 369 | 20250407 | 122200 | 132339682050 | 182900 | 182900 | 182900 | 182700 | 476 |
| 370 | 20250407 | 122100 | 132252657350 | 182900 | 182800 | 183000 | 182700 | 1216 |
| 371 | 20250407 | 122000 | 132030324250 | 182900 | 183000 | 183000 | 182800 | 1160 |
| 372 | 20250407 | 121900 | 131818170300 | 183000 | 183100 | 183100 | 182900 | 1440 |
| 373 | 20250407 | 121800 | 131554680200 | 183100 | 183100 | 183100 | 183000 | 989 |
| 374 | 20250407 | 121700 | 131373664400 | 183100 | 183000 | 183100 | 183000 | 565 |
| 375 | 20250407 | 121600 | 131270247700 | 182900 | 183000 | 183100 | 182900 | 728 |
| 376 | 20250407 | 121500 | 131136993400 | 183000 | 182800 | 183000 | 182800 | 878 |
| 377 | 20250407 | 121400 | 130976406200 | 182900 | 183000 | 183100 | 182800 | 2355 |
| 378 | 20250407 | 121300 | 130545638200 | 183100 | 183000 | 183100 | 183000 | 781 |
| 379 | 20250407 | 121200 | 130402669700 | 183100 | 183100 | 183200 | 183000 | 1309 |
| 380 | 20250407 | 121100 | 130163040650 | 183200 | 183200 | 183300 | 183100 | 1059 |
| 381 | 20250407 | 121000 | 129968994250 | 183300 | 183500 | 183500 | 183200 | 976 |
| 382 | 20250407 | 120900 | 129790011050 | 183500 | 183200 | 183500 | 183100 | 2086 |
| 383 | 20250407 | 120800 | 129407570900 | 183200 | 183200 | 183200 | 183100 | 670 |
| 384 | 20250407 | 120700 | 129284835900 | 183200 | 183300 | 183300 | 183100 | 753 |
| 385 | 20250407 | 120600 | 129146878100 | 183300 | 183200 | 183400 | 183100 | 980 |
| 386 | 20250407 | 120500 | 128967304000 | 183200 | 183300 | 183500 | 183100 | 1617 |
| 387 | 20250407 | 120400 | 128670961900 | 183400 | 183200 | 183400 | 183200 | 551 |
| 388 | 20250407 | 120300 | 128569964000 | 183300 | 183400 | 183400 | 183200 | 595 |
| 389 | 20250407 | 120200 | 128460896200 | 183300 | 183500 | 183500 | 183200 | 1733 |
| 390 | 20250407 | 120100 | 128143007800 | 183400 | 183400 | 183500 | 183300 | 2216 |
| 391 | 20250407 | 120000 | 127736565500 | 183400 | 183300 | 183500 | 183300 | 754 |
| 392 | 20250407 | 115900 | 127598287600 | 183400 | 183400 | 183400 | 183300 | 526 |
| 393 | 20250407 | 115800 | 127501843600 | 183400 | 183400 | 183400 | 183300 | 526 |
| 394 | 20250407 | 115700 | 127405407400 | 183300 | 183300 | 183400 | 183300 | 696 |
| 395 | 20250407 | 115600 | 127277808000 | 183300 | 183300 | 183400 | 183200 | 1288 |
| 396 | 20250407 | 115500 | 127041722900 | 183300 | 183300 | 183400 | 183000 | 1963 |
| 397 | 20250407 | 115400 | 126682075200 | 183400 | 183300 | 183400 | 183300 | 1221 |
| 398 | 20250407 | 115300 | 126458235000 | 183400 | 182900 | 183500 | 182900 | 3842 |
| 399 | 20250407 | 115200 | 125754651600 | 182900 | 182800 | 183000 | 182800 | 699 |
| 400 | 20250407 | 115100 | 125626786500 | 182900 | 182900 | 182900 | 182800 | 498 |
| 401 | 20250407 | 115000 | 125535720300 | 182900 | 182900 | 182900 | 182800 | 470 |
| 402 | 20250407 | 114900 | 125449782200 | 182900 | 182700 | 183000 | 182700 | 2438 |
| 403 | 20250407 | 114800 | 125004155900 | 182600 | 182800 | 182800 | 182600 | 477 |
| 404 | 20250407 | 114700 | 124917021000 | 182800 | 182700 | 182800 | 182600 | 2229 |
| 405 | 20250407 | 114600 | 124509758800 | 182500 | 182500 | 182700 | 182500 | 847 |
| 406 | 20250407 | 114500 | 124355097100 | 182600 | 182500 | 182700 | 182500 | 909 |
| 407 | 20250407 | 114400 | 124189122300 | 182600 | 182600 | 182600 | 182500 | 1777 |
| 408 | 20250407 | 114300 | 123864666300 | 182700 | 182700 | 182700 | 182600 | 477 |
| 409 | 20250407 | 114200 | 123777539200 | 182600 | 182500 | 182700 | 182500 | 688 |
| 410 | 20250407 | 114100 | 123651892600 | 182600 | 182550 | 182600 | 182500 | 568 |
| 411 | 20250407 | 114000 | 123548190300 | 182600 | 182300 | 182600 | 182300 | 1239 |
| 412 | 20250407 | 113900 | 123322123100 | 182300 | 182200 | 182400 | 182200 | 739 |
| 413 | 20250407 | 113800 | 123187382900 | 182200 | 182400 | 182400 | 182200 | 1778 |
| 414 | 20250407 | 113700 | 122863228800 | 182400 | 182600 | 182600 | 182300 | 3006 |
| 415 | 20250407 | 113600 | 122314798300 | 182500 | 182700 | 182700 | 182500 | 1373 |
| 416 | 20250407 | 113500 | 122064073100 | 182700 | 182700 | 182700 | 182600 | 300 |
| 417 | 20250407 | 113400 | 122009274300 | 182600 | 182800 | 182800 | 182600 | 1016 |
| 418 | 20250407 | 113300 | 121823710450 | 182800 | 182800 | 182800 | 182700 | 945 |
| 419 | 20250407 | 113200 | 121651008300 | 182700 | 182600 | 182900 | 182500 | 3929 |
| 420 | 20250407 | 113100 | 120933000950 | 182600 | 182600 | 182700 | 182500 | 1584 |
| 421 | 20250407 | 113000 | 120643772650 | 182700 | 182700 | 182700 | 182600 | 487 |
| 422 | 20250407 | 112900 | 120554807750 | 182700 | 182700 | 182700 | 182600 | 375 |
| 423 | 20250407 | 112800 | 120486305550 | 182700 | 182700 | 182800 | 182600 | 1718 |
| 424 | 20250407 | 112700 | 120172436850 | 182800 | 182800 | 182800 | 182700 | 1189 |
| 425 | 20250407 | 112600 | 119955124050 | 182800 | 182700 | 182800 | 182700 | 550 |
| 426 | 20250407 | 112500 | 119854594150 | 182700 | 182800 | 182900 | 182600 | 1313 |
| 427 | 20250407 | 112400 | 119614616550 | 182900 | 182900 | 183000 | 182800 | 1479 |
| 428 | 20250407 | 112300 | 119344168250 | 182900 | 183400 | 183400 | 182700 | 5633 |
| 429 | 20250407 | 112200 | 118313217750 | 183300 | 183400 | 183500 | 183300 | 1021 |
| 430 | 20250407 | 112100 | 118125975550 | 183400 | 183300 | 183400 | 183200 | 1032 |
| 431 | 20250407 | 112000 | 117936792500 | 183200 | 183200 | 183400 | 183200 | 1893 |
| 432 | 20250407 | 111900 | 117589807200 | 183200 | 183200 | 183200 | 183100 | 817 |
| 433 | 20250407 | 111800 | 117440139500 | 183100 | 183200 | 183300 | 183100 | 792 |
| 434 | 20250407 | 111700 | 117295051500 | 183300 | 183200 | 183400 | 183100 | 1190 |
| 435 | 20250407 | 111600 | 117076966900 | 183100 | 183300 | 183500 | 183100 | 2035 |
| 436 | 20250407 | 111500 | 116703857450 | 183200 | 183200 | 183300 | 183100 | 835 |
| 437 | 20250407 | 111400 | 116550881650 | 183200 | 183200 | 183200 | 183100 | 449 |
| 438 | 20250407 | 111300 | 116468634550 | 183200 | 183200 | 183200 | 183100 | 627 |
| 439 | 20250407 | 111200 | 116353774250 | 183200 | 183300 | 183300 | 183100 | 969 |
| 440 | 20250407 | 111100 | 116176276350 | 183200 | 183100 | 183300 | 183100 | 2649 |
| 441 | 20250407 | 111000 | 115690986850 | 183200 | 183300 | 183400 | 183100 | 1451 |
| 442 | 20250407 | 110900 | 115425080850 | 183400 | 183400 | 183400 | 183300 | 626 |
| 443 | 20250407 | 110800 | 115310293650 | 183300 | 183200 | 183400 | 183100 | 784 |
| 444 | 20250407 | 110700 | 115166633450 | 183200 | 183100 | 183300 | 183100 | 1477 |
| 445 | 20250407 | 110600 | 114896040350 | 183100 | 183500 | 183500 | 183100 | 2651 |
| 446 | 20250407 | 110500 | 114409879200 | 183500 | 183400 | 183500 | 183400 | 1882 |
| 447 | 20250407 | 110400 | 114064559450 | 183500 | 183400 | 183600 | 183400 | 1796 |
| 448 | 20250407 | 110300 | 113734998850 | 183500 | 183400 | 183500 | 183300 | 1167 |
| 449 | 20250407 | 110200 | 113520985850 | 183400 | 183300 | 183500 | 183200 | 1355 |
| 450 | 20250407 | 110100 | 113272460650 | 183200 | 183700 | 183700 | 183000 | 2738 |
| 451 | 20250407 | 110000 | 112770513650 | 183600 | 183600 | 183700 | 183500 | 1135 |
| 452 | 20250407 | 105900 | 112562102600 | 183700 | 183600 | 183700 | 183500 | 1504 |
| 453 | 20250407 | 105800 | 112285893450 | 183600 | 183600 | 183600 | 183400 | 977 |
| 454 | 20250407 | 105700 | 112106574200 | 183500 | 183600 | 183600 | 183400 | 1014 |
| 455 | 20250407 | 105600 | 111920514100 | 183600 | 183400 | 183600 | 183200 | 1734 |
| 456 | 20250407 | 105500 | 111602430950 | 183400 | 183200 | 183400 | 183100 | 2658 |
| 457 | 20250407 | 105400 | 111115362550 | 183100 | 183300 | 183300 | 183100 | 610 |
| 458 | 20250407 | 105300 | 111003644250 | 183200 | 182900 | 183300 | 182800 | 2736 |
| 459 | 20250407 | 105200 | 110502847150 | 182800 | 182700 | 182900 | 182500 | 2717 |
| 460 | 20250407 | 105100 | 110006623750 | 182700 | 182700 | 182800 | 182600 | 837 |
| 461 | 20250407 | 105000 | 109853722150 | 182800 | 182600 | 182800 | 182500 | 1640 |
| 462 | 20250407 | 104900 | 109554279050 | 182600 | 182500 | 182700 | 182500 | 2008 |
| 463 | 20250407 | 104800 | 109187669950 | 182500 | 182400 | 182600 | 182400 | 1615 |
| 464 | 20250407 | 104700 | 108892875150 | 182500 | 182800 | 182800 | 182100 | 4076 |
| 465 | 20250407 | 104600 | 108149326250 | 182800 | 182600 | 182800 | 182600 | 1595 |
| 466 | 20250407 | 104500 | 107857922900 | 182700 | 182700 | 182700 | 182600 | 1574 |
| 467 | 20250407 | 104400 | 107570362900 | 182700 | 182800 | 182800 | 182600 | 1091 |
| 468 | 20250407 | 104300 | 107371037200 | 182800 | 182600 | 182800 | 182500 | 864 |
| 469 | 20250407 | 104200 | 107213218400 | 182600 | 182500 | 182600 | 182400 | 1281 |
| 470 | 20250407 | 104100 | 106979430200 | 182500 | 183000 | 183000 | 182400 | 3714 |
| 471 | 20250407 | 104000 | 106301109300 | 183000 | 182800 | 183200 | 182800 | 2353 |
| 472 | 20250407 | 103900 | 105870546100 | 182900 | 182900 | 183100 | 182800 | 2991 |
| 473 | 20250407 | 103800 | 105323225400 | 183000 | 182900 | 183100 | 182900 | 1984 |
| 474 | 20250407 | 103700 | 104960158900 | 182900 | 183000 | 183000 | 182700 | 2436 |
| 475 | 20250407 | 103600 | 104514698100 | 183000 | 182900 | 183000 | 182800 | 1276 |
| 476 | 20250407 | 103500 | 104281303400 | 182800 | 183000 | 183000 | 182700 | 1567 |
| 477 | 20250407 | 103400 | 103994805650 | 182900 | 182900 | 183000 | 182800 | 1445 |
| 478 | 20250407 | 103300 | 103730488200 | 182900 | 182600 | 182900 | 182600 | 537 |
| 479 | 20250407 | 103200 | 103632356100 | 182600 | 182900 | 183000 | 182500 | 3260 |
| 480 | 20250407 | 103100 | 103036510400 | 182800 | 182600 | 182800 | 182500 | 1869 |
| 481 | 20250407 | 103000 | 102695135000 | 182500 | 183000 | 183200 | 182500 | 5460 |
| 482 | 20250407 | 102900 | 101696582700 | 182900 | 182900 | 183000 | 182800 | 1289 |
| 483 | 20250407 | 102800 | 101460823500 | 182900 | 182800 | 183000 | 182800 | 2269 |
| 484 | 20250407 | 102700 | 101045852950 | 182800 | 182800 | 182900 | 182600 | 1637 |
| 485 | 20250407 | 102600 | 100746676850 | 182700 | 182800 | 182900 | 182500 | 1544 |
| 486 | 20250407 | 102500 | 100464627150 | 182900 | 182700 | 182900 | 182500 | 3523 |
| 487 | 20250407 | 102400 | 99820698100 | 182700 | 182400 | 182700 | 182400 | 3723 |
| 488 | 20250407 | 102300 | 99141142750 | 182400 | 182300 | 182500 | 182300 | 1788 |
| 489 | 20250407 | 102200 | 98815021650 | 182400 | 182500 | 182500 | 182100 | 2389 |
| 490 | 20250407 | 102100 | 98379622250 | 182400 | 182500 | 182500 | 182300 | 934 |
| 491 | 20250407 | 102000 | 98209218000 | 182400 | 181900 | 182600 | 181900 | 7076 |
| 492 | 20250407 | 101900 | 96919997100 | 181800 | 181300 | 181900 | 181300 | 1549 |
| 493 | 20250407 | 101800 | 96638638000 | 181400 | 181400 | 181600 | 181300 | 1311 |
| 494 | 20250407 | 101700 | 96400761600 | 181400 | 181000 | 181700 | 181000 | 3569 |
| 495 | 20250407 | 101600 | 95753636350 | 181000 | 181100 | 181100 | 180800 | 4758 |
| 496 | 20250407 | 101500 | 94892797550 | 181000 | 181200 | 181200 | 181000 | 4734 |
| 497 | 20250407 | 101400 | 94035515100 | 181200 | 181100 | 181200 | 181000 | 2868 |
| 498 | 20250407 | 101300 | 93516116700 | 181100 | 181400 | 181400 | 181000 | 3943 |
| 499 | 20250407 | 101200 | 92801829800 | 181400 | 181600 | 181700 | 181300 | 3050 |
| 500 | 20250407 | 101100 | 92248235700 | 181700 | 181600 | 181700 | 181500 | 798 |
| 501 | 20250407 | 101000 | 92103323500 | 181600 | 181400 | 181800 | 181300 | 4518 |
| 502 | 20250407 | 100900 | 91283138050 | 181400 | 181400 | 181500 | 181400 | 1230 |
| 503 | 20250407 | 100800 | 91059984250 | 181500 | 181400 | 181500 | 181300 | 1372 |
| 504 | 20250407 | 100700 | 90811106100 | 181400 | 181400 | 181400 | 181300 | 1130 |
| 505 | 20250407 | 100600 | 90606164400 | 181400 | 181300 | 181400 | 181200 | 1334 |
| 506 | 20250407 | 100500 | 90364328450 | 181200 | 181400 | 181400 | 181000 | 3319 |
| 507 | 20250407 | 100400 | 89763130450 | 181400 | 181400 | 181500 | 181200 | 1327 |
| 508 | 20250407 | 100300 | 89522543250 | 181400 | 181500 | 181500 | 181200 | 5504 |
| 509 | 20250407 | 100200 | 88524424800 | 181400 | 181400 | 181700 | 181200 | 6011 |
| 510 | 20250407 | 100100 | 87433942600 | 181400 | 181200 | 181500 | 181100 | 2027 |
| 511 | 20250407 | 100000 | 87066407600 | 181100 | 180900 | 181300 | 180800 | 2713 |
| 512 | 20250407 | 095900 | 86575396500 | 180900 | 180700 | 180900 | 180700 | 1521 |
| 513 | 20250407 | 095800 | 86300399450 | 180600 | 180800 | 180800 | 180600 | 1754 |
| 514 | 20250407 | 095700 | 85983451750 | 180700 | 180600 | 180800 | 180500 | 2683 |
| 515 | 20250407 | 095600 | 85498730350 | 180600 | 180600 | 180700 | 180500 | 2293 |
| 516 | 20250407 | 095500 | 85084614400 | 180600 | 180700 | 180800 | 180500 | 1569 |
| 517 | 20250407 | 095400 | 84801201800 | 180800 | 180500 | 180800 | 180500 | 1697 |
| 518 | 20250407 | 095300 | 84494675850 | 180500 | 180300 | 180600 | 180300 | 1841 |
| 519 | 20250407 | 095200 | 84162477650 | 180400 | 180600 | 180600 | 180300 | 2686 |
| 520 | 20250407 | 095100 | 83677696950 | 180400 | 180100 | 180700 | 180000 | 6944 |
| 521 | 20250407 | 095000 | 82426169650 | 180100 | 180100 | 180100 | 180000 | 10082 |
| 522 | 20250407 | 094900 | 80611221200 | 180100 | 180200 | 180200 | 180000 | 3512 |
| 523 | 20250407 | 094800 | 79978722500 | 180200 | 180300 | 180300 | 180000 | 8612 |
| 524 | 20250407 | 094700 | 78427746550 | 180200 | 180400 | 180400 | 180100 | 7561 |
| 525 | 20250407 | 094600 | 77065229750 | 180300 | 180300 | 180600 | 180100 | 2701 |
| 526 | 20250407 | 094500 | 76578289850 | 180300 | 180400 | 180500 | 180100 | 4155 |
| 527 | 20250407 | 094400 | 75829388600 | 180300 | 180200 | 180700 | 180100 | 8787 |
| 528 | 20250407 | 094300 | 74246069100 | 180600 | 181200 | 181300 | 180100 | 56608 |
| 529 | 20250407 | 094200 | 64021428550 | 181200 | 181200 | 181500 | 180900 | 5770 |
| 530 | 20250407 | 094100 | 62976306450 | 181200 | 181100 | 181300 | 180900 | 2791 |
| 531 | 20250407 | 094000 | 62470665000 | 181200 | 181400 | 181500 | 180800 | 5653 |
| 532 | 20250407 | 093900 | 61446796200 | 181400 | 181000 | 181500 | 180800 | 1758 |
| 533 | 20250407 | 093800 | 61128518750 | 181000 | 180700 | 181000 | 180500 | 2941 |
| 534 | 20250407 | 093700 | 60597001850 | 180700 | 180700 | 180900 | 180600 | 2106 |
| 535 | 20250407 | 093600 | 60216372550 | 180600 | 180800 | 180800 | 180200 | 8466 |
| 536 | 20250407 | 093500 | 58688551850 | 180800 | 180900 | 181000 | 180700 | 2254 |
| 537 | 20250407 | 093400 | 58280899400 | 180800 | 180700 | 181000 | 180500 | 3612 |
| 538 | 20250407 | 093300 | 57627732850 | 180700 | 180800 | 180900 | 180500 | 4066 |
| 539 | 20250407 | 093200 | 56893025300 | 180800 | 180600 | 180900 | 180600 | 3265 |
| 540 | 20250407 | 093100 | 56302890850 | 180700 | 180500 | 180700 | 180300 | 6110 |
| 541 | 20250407 | 093000 | 55200083400 | 180700 | 180600 | 180700 | 180500 | 1997 |
| 542 | 20250407 | 092900 | 54839501350 | 180600 | 180600 | 180700 | 180400 | 4435 |
| 543 | 20250407 | 092800 | 54038734250 | 180600 | 180500 | 180800 | 180300 | 4211 |
| 544 | 20250407 | 092700 | 53278726550 | 180600 | 180800 | 181100 | 180400 | 8813 |
| 545 | 20250407 | 092600 | 51687282550 | 180900 | 180800 | 181200 | 180500 | 5444 |
| 546 | 20250407 | 092500 | 50703498050 | 180700 | 180800 | 180900 | 180600 | 2762 |
| 547 | 20250407 | 092400 | 50204283350 | 180700 | 180700 | 180900 | 180500 | 7241 |
| 548 | 20250407 | 092300 | 48896097450 | 180700 | 181000 | 181100 | 180500 | 8664 |
| 549 | 20250407 | 092200 | 47330080100 | 181000 | 181100 | 181300 | 180600 | 9021 |
| 550 | 20250407 | 092100 | 45698546200 | 181200 | 181300 | 181400 | 181000 | 4981 |
| 551 | 20250407 | 092000 | 44796317850 | 181300 | 181100 | 181300 | 180800 | 15021 |
| 552 | 20250407 | 091900 | 42077692900 | 181100 | 181600 | 181700 | 181000 | 8655 |
| 553 | 20250407 | 091800 | 40509072900 | 181500 | 182100 | 182100 | 181100 | 13059 |
| 554 | 20250407 | 091700 | 38138568200 | 182100 | 182700 | 182700 | 181800 | 9575 |
| 555 | 20250407 | 091600 | 36394562050 | 182700 | 182700 | 182800 | 182400 | 4997 |
| 556 | 20250407 | 091500 | 35482142150 | 182700 | 182500 | 182800 | 182500 | 2195 |
| 557 | 20250407 | 091400 | 35081294700 | 182600 | 182300 | 182700 | 182300 | 2777 |
| 558 | 20250407 | 091300 | 34574538800 | 182300 | 181900 | 182500 | 181800 | 1421 |
| 559 | 20250407 | 091200 | 34315826000 | 181900 | 181600 | 181900 | 181300 | 2847 |
| 560 | 20250407 | 091100 | 33798928500 | 181600 | 182000 | 182200 | 181300 | 6979 |
| 561 | 20250407 | 091000 | 32531048500 | 182000 | 182500 | 182600 | 181400 | 17088 |
| 562 | 20250407 | 090900 | 29421902000 | 182400 | 181700 | 182600 | 181700 | 3400 |
| 563 | 20250407 | 090800 | 28802442200 | 181800 | 181900 | 182000 | 181500 | 5770 |
| 564 | 20250407 | 090700 | 27753690600 | 181900 | 181900 | 182100 | 181500 | 7306 |
| 565 | 20250407 | 090600 | 26425204450 | 182000 | 181900 | 182100 | 181500 | 7266 |
| 566 | 20250407 | 090500 | 25103880450 | 181600 | 181300 | 181900 | 181000 | 15852 |
| 567 | 20250407 | 090400 | 22230972900 | 181300 | 181100 | 181500 | 180900 | 14723 |
| 568 | 20250407 | 090300 | 19564144300 | 181200 | 182600 | 182600 | 181100 | 26676 |
| 569 | 20250407 | 090200 | 14715476200 | 182600 | 182700 | 183000 | 182200 | 12370 |
| 570 | 20250407 | 090100 | 12456949800 | 182700 | 183100 | 183500 | 182500 | 20253 |
| 571 | 20250407 | 090000 | 8749176700 | 183100 | 184700 | 185300 | 183100 | 47460 |