34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 182900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 3 | 20250411 | 182800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 4 | 20250411 | 182700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 5 | 20250411 | 182600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 6 | 20250411 | 182500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 7 | 20250411 | 182400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 8 | 20250411 | 182300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 9 | 20250411 | 182200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 10 | 20250411 | 182100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 11 | 20250411 | 182000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 12 | 20250411 | 181900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 13 | 20250411 | 181800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 14 | 20250411 | 181700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 15 | 20250411 | 181600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 16 | 20250411 | 181500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 17 | 20250411 | 181400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 18 | 20250411 | 181300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 19 | 20250411 | 181200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 20 | 20250411 | 181100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 21 | 20250411 | 181000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 22 | 20250411 | 180900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 23 | 20250411 | 180800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 24 | 20250411 | 180700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 25 | 20250411 | 180600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 26 | 20250411 | 180500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 27 | 20250411 | 180400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 28 | 20250411 | 180300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 29 | 20250411 | 180200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 30 | 20250411 | 180100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 31 | 20250411 | 180000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 32 | 20250411 | 175900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 33 | 20250411 | 175800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 34 | 20250411 | 175700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 35 | 20250411 | 175600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 36 | 20250411 | 175500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 37 | 20250411 | 175400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 38 | 20250411 | 175300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 39 | 20250411 | 175200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 40 | 20250411 | 175100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 41 | 20250411 | 175000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 42 | 20250411 | 174900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 43 | 20250411 | 174800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 44 | 20250411 | 174700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 45 | 20250411 | 174600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 46 | 20250411 | 174500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 47 | 20250411 | 174400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 48 | 20250411 | 174300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 49 | 20250411 | 174200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 50 | 20250411 | 174100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 51 | 20250411 | 174000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 52 | 20250411 | 173900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 53 | 20250411 | 173800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 54 | 20250411 | 173700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 55 | 20250411 | 173600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 56 | 20250411 | 173500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 57 | 20250411 | 173400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 58 | 20250411 | 173300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 59 | 20250411 | 173200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 60 | 20250411 | 173100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 61 | 20250411 | 173000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 62 | 20250411 | 172900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 63 | 20250411 | 172800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 64 | 20250411 | 172700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 65 | 20250411 | 172600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 66 | 20250411 | 172500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 67 | 20250411 | 172400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 68 | 20250411 | 172300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 69 | 20250411 | 172200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 70 | 20250411 | 172100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 71 | 20250411 | 172000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 72 | 20250411 | 171900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 73 | 20250411 | 171800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 74 | 20250411 | 171700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 75 | 20250411 | 171600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 76 | 20250411 | 171500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 77 | 20250411 | 171400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 78 | 20250411 | 171300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 79 | 20250411 | 171200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 80 | 20250411 | 171100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 81 | 20250411 | 171000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 82 | 20250411 | 170900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 83 | 20250411 | 170800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 84 | 20250411 | 170700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 85 | 20250411 | 170600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 86 | 20250411 | 170500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 87 | 20250411 | 170400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 88 | 20250411 | 170300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 89 | 20250411 | 170200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 90 | 20250411 | 170100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 91 | 20250411 | 170000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 92 | 20250411 | 165900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 93 | 20250411 | 165800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 94 | 20250411 | 165700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 95 | 20250411 | 165600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 96 | 20250411 | 165500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 97 | 20250411 | 165400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 98 | 20250411 | 165300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 99 | 20250411 | 165200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 100 | 20250411 | 165100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 101 | 20250411 | 165000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 102 | 20250411 | 164900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 103 | 20250411 | 164800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 104 | 20250411 | 164700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 105 | 20250411 | 164600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 106 | 20250411 | 164500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 107 | 20250411 | 164400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 108 | 20250411 | 164300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 109 | 20250411 | 164200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 110 | 20250411 | 164100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 111 | 20250411 | 164000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 112 | 20250411 | 163900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 113 | 20250411 | 163800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 114 | 20250411 | 163700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 115 | 20250411 | 163600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 116 | 20250411 | 163500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 117 | 20250411 | 163400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 118 | 20250411 | 163300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 119 | 20250411 | 163200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 120 | 20250411 | 163100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 121 | 20250411 | 163000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 122 | 20250411 | 162900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 123 | 20250411 | 162800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 124 | 20250411 | 162700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 125 | 20250411 | 162600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 126 | 20250411 | 162500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 127 | 20250411 | 162400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 128 | 20250411 | 162300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 129 | 20250411 | 162200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 130 | 20250411 | 162100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 131 | 20250411 | 162000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 132 | 20250411 | 161900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 133 | 20250411 | 161800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 134 | 20250411 | 161700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 135 | 20250411 | 161600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 136 | 20250411 | 161500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 137 | 20250411 | 161400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 138 | 20250411 | 161300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 139 | 20250411 | 161200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 140 | 20250411 | 161100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 141 | 20250411 | 161000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 142 | 20250411 | 160900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 143 | 20250411 | 160800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 144 | 20250411 | 160700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 145 | 20250411 | 160600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 146 | 20250411 | 160500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 147 | 20250411 | 160400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 148 | 20250411 | 160300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 149 | 20250411 | 160200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 150 | 20250411 | 160100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 151 | 20250411 | 160000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 152 | 20250411 | 155900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 153 | 20250411 | 155800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 154 | 20250411 | 155700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 155 | 20250411 | 155600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 156 | 20250411 | 155500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 157 | 20250411 | 155400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 158 | 20250411 | 155300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 159 | 20250411 | 155200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 160 | 20250411 | 155100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 161 | 20250411 | 155000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 162 | 20250411 | 154900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 163 | 20250411 | 154800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 164 | 20250411 | 154700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 165 | 20250411 | 154600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 166 | 20250411 | 154500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 167 | 20250411 | 154400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 168 | 20250411 | 154300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 169 | 20250411 | 154200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 170 | 20250411 | 154100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 171 | 20250411 | 154000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 172 | 20250411 | 153900 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 173 | 20250411 | 153800 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 174 | 20250411 | 153700 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 175 | 20250411 | 153600 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 176 | 20250411 | 153500 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 177 | 20250411 | 153400 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 178 | 20250411 | 153300 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 179 | 20250411 | 153200 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 180 | 20250411 | 153100 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 181 | 20250411 | 153000 | 292911740200 | 177500 | 177500 | 177500 | 177500 | 50392 |
| 182 | 20250411 | 152900 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 183 | 20250411 | 152800 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 184 | 20250411 | 152700 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 185 | 20250411 | 152600 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 186 | 20250411 | 152500 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 187 | 20250411 | 152400 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 188 | 20250411 | 152300 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 189 | 20250411 | 152200 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 190 | 20250411 | 152100 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 191 | 20250411 | 152000 | 283967160200 | 177500 | 177500 | 177500 | 177500 | 0 |
| 192 | 20250411 | 151900 | 283967160200 | 177500 | 177400 | 177500 | 177400 | 4449 |
| 193 | 20250411 | 151800 | 283177633250 | 177500 | 177500 | 177500 | 177400 | 1519 |
| 194 | 20250411 | 151700 | 282908050450 | 177500 | 177400 | 177500 | 177400 | 3107 |
| 195 | 20250411 | 151600 | 282356687700 | 177500 | 177400 | 177500 | 177300 | 4114 |
| 196 | 20250411 | 151500 | 281626896400 | 177400 | 177400 | 177400 | 177300 | 2849 |
| 197 | 20250411 | 151400 | 281121521250 | 177400 | 177300 | 177400 | 177300 | 2642 |
| 198 | 20250411 | 151300 | 280652941250 | 177300 | 177300 | 177400 | 177200 | 1743 |
| 199 | 20250411 | 151200 | 280343937850 | 177300 | 177100 | 177300 | 177000 | 2497 |
| 200 | 20250411 | 151100 | 279901548100 | 177000 | 176900 | 177100 | 176900 | 2520 |
| 201 | 20250411 | 151000 | 279455578350 | 176900 | 176850 | 177000 | 176800 | 1363 |
| 202 | 20250411 | 150900 | 279214469250 | 176900 | 176800 | 176900 | 176800 | 1511 |
| 203 | 20250411 | 150800 | 278947226150 | 176900 | 176800 | 176900 | 176800 | 3144 |
| 204 | 20250411 | 150700 | 278391268850 | 176800 | 176800 | 176900 | 176600 | 13195 |
| 205 | 20250411 | 150600 | 276059032550 | 176900 | 176800 | 176900 | 176800 | 7131 |
| 206 | 20250411 | 150500 | 274797741650 | 176800 | 176800 | 176900 | 176800 | 2287 |
| 207 | 20250411 | 150400 | 274393380800 | 176800 | 177000 | 177000 | 176800 | 5503 |
| 208 | 20250411 | 150300 | 273420112100 | 176900 | 177000 | 177000 | 176900 | 8241 |
| 209 | 20250411 | 150200 | 271962232750 | 176900 | 176900 | 177000 | 176900 | 2272 |
| 210 | 20250411 | 150100 | 271560296750 | 176900 | 177000 | 177000 | 176900 | 2380 |
| 211 | 20250411 | 150000 | 271139244350 | 177000 | 176900 | 177000 | 176900 | 5022 |
| 212 | 20250411 | 145900 | 270250823300 | 176950 | 176950 | 177000 | 176900 | 2347 |
| 213 | 20250411 | 145800 | 269835579900 | 176900 | 176900 | 177000 | 176900 | 2493 |
| 214 | 20250411 | 145700 | 269394524600 | 177000 | 176900 | 177000 | 176900 | 4417 |
| 215 | 20250411 | 145600 | 268613092550 | 177000 | 177000 | 177000 | 176900 | 3590 |
| 216 | 20250411 | 145500 | 267977786400 | 177000 | 177000 | 177000 | 176900 | 2305 |
| 217 | 20250411 | 145400 | 267569904050 | 177000 | 176900 | 177000 | 176900 | 2216 |
| 218 | 20250411 | 145300 | 267177802850 | 176900 | 176900 | 177000 | 176900 | 1655 |
| 219 | 20250411 | 145200 | 266885000800 | 177000 | 176900 | 177000 | 176900 | 2447 |
| 220 | 20250411 | 145100 | 266452053950 | 176900 | 176900 | 177000 | 176900 | 2403 |
| 221 | 20250411 | 145000 | 266026926600 | 176900 | 177000 | 177000 | 176900 | 2948 |
| 222 | 20250411 | 144900 | 265505377350 | 176900 | 177000 | 177000 | 176900 | 1431 |
| 223 | 20250411 | 144800 | 265252194700 | 176900 | 177000 | 177000 | 176900 | 1530 |
| 224 | 20250411 | 144700 | 264981511400 | 176900 | 176900 | 177000 | 176900 | 1585 |
| 225 | 20250411 | 144600 | 264701103050 | 177000 | 176900 | 177000 | 176800 | 2700 |
| 226 | 20250411 | 144500 | 264223494200 | 176850 | 176800 | 177000 | 176800 | 1719 |
| 227 | 20250411 | 144400 | 263919419750 | 176800 | 176800 | 176900 | 176800 | 2909 |
| 228 | 20250411 | 144300 | 263404872900 | 176800 | 176900 | 176900 | 176800 | 1351 |
| 229 | 20250411 | 144200 | 263165944450 | 176850 | 176800 | 176900 | 176800 | 1001 |
| 230 | 20250411 | 144100 | 262988928650 | 176800 | 176900 | 176900 | 176800 | 904 |
| 231 | 20250411 | 144000 | 262829067050 | 176900 | 176800 | 176900 | 176800 | 1142 |
| 232 | 20250411 | 143900 | 262627098300 | 176900 | 177000 | 177000 | 176800 | 2420 |
| 233 | 20250411 | 143800 | 262198977600 | 176900 | 176800 | 177000 | 176800 | 2899 |
| 234 | 20250411 | 143700 | 261686147450 | 176900 | 176800 | 176900 | 176800 | 2747 |
| 235 | 20250411 | 143600 | 261200336700 | 176900 | 176800 | 176900 | 176800 | 1267 |
| 236 | 20250411 | 143500 | 260976284050 | 176800 | 176900 | 176900 | 176800 | 1024 |
| 237 | 20250411 | 143400 | 260795198750 | 176800 | 176800 | 176900 | 176700 | 3947 |
| 238 | 20250411 | 143300 | 260097441450 | 176800 | 176800 | 176800 | 176700 | 1687 |
| 239 | 20250411 | 143200 | 259799241850 | 176700 | 176700 | 176800 | 176700 | 1117 |
| 240 | 20250411 | 143100 | 259601838900 | 176800 | 176600 | 176800 | 176600 | 1546 |
| 241 | 20250411 | 143000 | 259328656200 | 176600 | 176800 | 176800 | 176600 | 2559 |
| 242 | 20250411 | 142900 | 258876487150 | 176700 | 176600 | 176800 | 176600 | 2306 |
| 243 | 20250411 | 142800 | 258469070150 | 176600 | 176600 | 176700 | 176500 | 1499 |
| 244 | 20250411 | 142700 | 258204296850 | 176500 | 176700 | 176700 | 176500 | 5652 |
| 245 | 20250411 | 142600 | 257206312550 | 176600 | 176500 | 176700 | 176500 | 2340 |
| 246 | 20250411 | 142500 | 256792990550 | 176500 | 176400 | 176600 | 176400 | 1051 |
| 247 | 20250411 | 142400 | 256607510250 | 176400 | 176500 | 176500 | 176400 | 1843 |
| 248 | 20250411 | 142300 | 256282286050 | 176400 | 176400 | 176500 | 176300 | 2141 |
| 249 | 20250411 | 142200 | 255904628100 | 176400 | 176300 | 176500 | 176200 | 1753 |
| 250 | 20250411 | 142100 | 255595483100 | 176200 | 176200 | 176300 | 176100 | 1586 |
| 251 | 20250411 | 142000 | 255315973550 | 176200 | 175900 | 176300 | 175900 | 9879 |
| 252 | 20250411 | 141900 | 253576987100 | 176000 | 175900 | 176000 | 175900 | 1885 |
| 253 | 20250411 | 141800 | 253245275400 | 176000 | 176000 | 176000 | 175900 | 4397 |
| 254 | 20250411 | 141700 | 252471475800 | 175900 | 176000 | 176000 | 175900 | 1026 |
| 255 | 20250411 | 141600 | 252290971200 | 176000 | 175900 | 176000 | 175900 | 1362 |
| 256 | 20250411 | 141500 | 252051331550 | 175900 | 176000 | 176000 | 175900 | 1744 |
| 257 | 20250411 | 141400 | 251744490600 | 175900 | 176000 | 176000 | 175900 | 956 |
| 258 | 20250411 | 141300 | 251576300450 | 175900 | 175900 | 176000 | 175900 | 838 |
| 259 | 20250411 | 141200 | 251428884800 | 175900 | 175900 | 176000 | 175900 | 1957 |
| 260 | 20250411 | 141100 | 251084632100 | 176000 | 176000 | 176000 | 175900 | 1433 |
| 261 | 20250411 | 141000 | 250832516800 | 175900 | 175900 | 175900 | 175800 | 5037 |
| 262 | 20250411 | 140900 | 249946566700 | 175900 | 175800 | 175900 | 175800 | 1959 |
| 263 | 20250411 | 140800 | 249602043300 | 175900 | 175800 | 175900 | 175800 | 2794 |
| 264 | 20250411 | 140700 | 249110632150 | 175900 | 175900 | 175900 | 175800 | 1941 |
| 265 | 20250411 | 140600 | 248769285850 | 175900 | 175900 | 176000 | 175800 | 9333 |
| 266 | 20250411 | 140500 | 247127590800 | 176000 | 175900 | 176000 | 175900 | 1448 |
| 267 | 20250411 | 140400 | 246872816900 | 175900 | 175900 | 176000 | 175900 | 1714 |
| 268 | 20250411 | 140300 | 246571236700 | 175900 | 176000 | 176000 | 175900 | 1169 |
| 269 | 20250411 | 140200 | 246365585850 | 175900 | 175900 | 176000 | 175900 | 2059 |
| 270 | 20250411 | 140100 | 246003262900 | 175900 | 176000 | 176000 | 175900 | 761 |
| 271 | 20250411 | 140000 | 245869370700 | 175900 | 176000 | 176000 | 175900 | 7967 |
| 272 | 20250411 | 135900 | 244467716850 | 176000 | 175900 | 176000 | 175900 | 1206 |
| 273 | 20250411 | 135800 | 244255543900 | 176000 | 176000 | 176000 | 175900 | 1232 |
| 274 | 20250411 | 135700 | 244038757050 | 175900 | 175900 | 176000 | 175900 | 895 |
| 275 | 20250411 | 135600 | 243881285750 | 175900 | 176000 | 176000 | 175900 | 1003 |
| 276 | 20250411 | 135500 | 243704810500 | 175900 | 176000 | 176000 | 175900 | 2568 |
| 277 | 20250411 | 135400 | 243253024500 | 176000 | 175900 | 176000 | 175800 | 3969 |
| 278 | 20250411 | 135300 | 242554773850 | 175900 | 175900 | 175900 | 175800 | 2008 |
| 279 | 20250411 | 135200 | 242201589000 | 175900 | 175900 | 175900 | 175800 | 1876 |
| 280 | 20250411 | 135100 | 241871666550 | 175900 | 175900 | 175900 | 175800 | 2385 |
| 281 | 20250411 | 135000 | 241452261300 | 175900 | 175900 | 175900 | 175800 | 3133 |
| 282 | 20250411 | 134900 | 240901235750 | 175800 | 176000 | 176000 | 175800 | 7558 |
| 283 | 20250411 | 134800 | 239571744250 | 175900 | 176000 | 176000 | 175900 | 2837 |
| 284 | 20250411 | 134700 | 239072614550 | 175900 | 176000 | 176000 | 175900 | 2876 |
| 285 | 20250411 | 134600 | 238566466750 | 175900 | 176100 | 176100 | 175900 | 3180 |
| 286 | 20250411 | 134500 | 238006806650 | 176000 | 175900 | 176100 | 175900 | 4116 |
| 287 | 20250411 | 134400 | 237282400650 | 176000 | 176100 | 176100 | 175900 | 5698 |
| 288 | 20250411 | 134300 | 236279791800 | 176100 | 176100 | 176200 | 176000 | 5833 |
| 289 | 20250411 | 134200 | 235252881300 | 176100 | 175900 | 176200 | 175850 | 12495 |
| 290 | 20250411 | 134100 | 233053686200 | 175900 | 176000 | 176000 | 175800 | 9282 |
| 291 | 20250411 | 134000 | 231421002850 | 175900 | 176000 | 176000 | 175900 | 2086 |
| 292 | 20250411 | 133900 | 231053888350 | 175900 | 176000 | 176000 | 175900 | 1975 |
| 293 | 20250411 | 133800 | 230706334650 | 176000 | 176000 | 176000 | 175900 | 1445 |
| 294 | 20250411 | 133700 | 230452031050 | 176000 | 176000 | 176000 | 175900 | 3347 |
| 295 | 20250411 | 133600 | 229863002000 | 176000 | 175900 | 176000 | 175900 | 1804 |
| 296 | 20250411 | 133500 | 229545545850 | 176000 | 176100 | 176100 | 175900 | 10516 |
| 297 | 20250411 | 133400 | 227694676050 | 176100 | 176100 | 176200 | 176000 | 3596 |
| 298 | 20250411 | 133300 | 227061464000 | 176100 | 176100 | 176200 | 176100 | 2306 |
| 299 | 20250411 | 133200 | 226655337150 | 176200 | 176100 | 176200 | 176100 | 2634 |
| 300 | 20250411 | 133100 | 226191470850 | 176200 | 176100 | 176200 | 176100 | 2438 |
| 301 | 20250411 | 133000 | 225762093450 | 176200 | 176100 | 176200 | 176000 | 3890 |
| 302 | 20250411 | 132900 | 225076996000 | 176100 | 176100 | 176200 | 176100 | 4016 |
| 303 | 20250411 | 132800 | 224369685800 | 176100 | 176200 | 176200 | 176100 | 4358 |
| 304 | 20250411 | 132700 | 223602013550 | 176150 | 176300 | 176300 | 176100 | 3399 |
| 305 | 20250411 | 132600 | 223003132750 | 176200 | 176200 | 176300 | 176100 | 3159 |
| 306 | 20250411 | 132500 | 222446457700 | 176300 | 176200 | 176300 | 176200 | 2666 |
| 307 | 20250411 | 132400 | 221976606550 | 176300 | 176250 | 176300 | 176100 | 4155 |
| 308 | 20250411 | 132300 | 221244514450 | 176300 | 176100 | 176300 | 176100 | 4851 |
| 309 | 20250411 | 132200 | 220389936500 | 176100 | 176200 | 176300 | 176100 | 4563 |
| 310 | 20250411 | 132100 | 219585952100 | 176100 | 176100 | 176300 | 176100 | 6596 |
| 311 | 20250411 | 132000 | 218423904700 | 176200 | 176200 | 176200 | 176100 | 3646 |
| 312 | 20250411 | 131900 | 217781753700 | 176100 | 176100 | 176200 | 176100 | 3087 |
| 313 | 20250411 | 131800 | 217238034800 | 176100 | 176100 | 176200 | 176000 | 6787 |
| 314 | 20250411 | 131700 | 216042829200 | 176000 | 176000 | 176100 | 176000 | 2572 |
| 315 | 20250411 | 131600 | 215590080150 | 176100 | 176000 | 176100 | 175900 | 4961 |
| 316 | 20250411 | 131500 | 214716969400 | 176000 | 176000 | 176100 | 175800 | 18586 |
| 317 | 20250411 | 131400 | 211446330000 | 176000 | 176000 | 176100 | 176000 | 2892 |
| 318 | 20250411 | 131300 | 210937226800 | 176100 | 176150 | 176200 | 176000 | 5266 |
| 319 | 20250411 | 131200 | 210009862600 | 176200 | 176100 | 176200 | 176100 | 2272 |
| 320 | 20250411 | 131100 | 209609723350 | 176200 | 176100 | 176200 | 176100 | 2252 |
| 321 | 20250411 | 131000 | 209213089250 | 176200 | 176200 | 176200 | 176100 | 3840 |
| 322 | 20250411 | 130900 | 208536655650 | 176200 | 176200 | 176200 | 176000 | 8210 |
| 323 | 20250411 | 130800 | 207090877600 | 176200 | 176300 | 176300 | 176100 | 10111 |
| 324 | 20250411 | 130700 | 205309628950 | 176300 | 176400 | 176400 | 176200 | 5325 |
| 325 | 20250411 | 130600 | 204370736450 | 176400 | 176400 | 176500 | 176300 | 3084 |
| 326 | 20250411 | 130500 | 203826773200 | 176500 | 176450 | 176500 | 176400 | 2655 |
| 327 | 20250411 | 130400 | 203358415800 | 176400 | 176350 | 176500 | 176300 | 4784 |
| 328 | 20250411 | 130300 | 202514537850 | 176400 | 176600 | 176600 | 176300 | 14883 |
| 329 | 20250411 | 130200 | 199888343550 | 176600 | 176600 | 176700 | 176500 | 4460 |
| 330 | 20250411 | 130100 | 199100852550 | 176600 | 176700 | 176700 | 176500 | 3797 |
| 331 | 20250411 | 130000 | 198430259050 | 176700 | 176700 | 176800 | 176600 | 5870 |
| 332 | 20250411 | 125900 | 197393315150 | 176700 | 176700 | 176800 | 176600 | 3384 |
| 333 | 20250411 | 125800 | 196795432850 | 176700 | 176700 | 176800 | 176600 | 3203 |
| 334 | 20250411 | 125700 | 196229484650 | 176700 | 176800 | 176800 | 176500 | 10149 |
| 335 | 20250411 | 125600 | 194437032600 | 176700 | 176600 | 176800 | 176600 | 2849 |
| 336 | 20250411 | 125500 | 193933620350 | 176700 | 176800 | 176800 | 176600 | 4072 |
| 337 | 20250411 | 125400 | 193214092550 | 176800 | 176700 | 176800 | 176600 | 3289 |
| 338 | 20250411 | 125300 | 192632926250 | 176600 | 176700 | 176700 | 176600 | 1213 |
| 339 | 20250411 | 125200 | 192418623500 | 176600 | 176700 | 176800 | 176600 | 3942 |
| 340 | 20250411 | 125100 | 191722121800 | 176700 | 176600 | 176700 | 176600 | 3196 |
| 341 | 20250411 | 125000 | 191157407250 | 176600 | 176700 | 176700 | 176600 | 2819 |
| 342 | 20250411 | 124900 | 190659334300 | 176600 | 176700 | 176800 | 176600 | 1588 |
| 343 | 20250411 | 124800 | 190378747850 | 176700 | 176800 | 176800 | 176600 | 3551 |
| 344 | 20250411 | 124700 | 189751282500 | 176800 | 176900 | 176900 | 176600 | 12111 |
| 345 | 20250411 | 124600 | 187610716050 | 176800 | 176900 | 176950 | 176800 | 4250 |
| 346 | 20250411 | 124500 | 186858914150 | 176950 | 177000 | 177000 | 176900 | 1884 |
| 347 | 20250411 | 124400 | 186525576400 | 177000 | 177000 | 177000 | 176900 | 1453 |
| 348 | 20250411 | 124300 | 186268456700 | 177000 | 177000 | 177000 | 176900 | 2826 |
| 349 | 20250411 | 124200 | 185768318800 | 177000 | 176900 | 177000 | 176800 | 5541 |
| 350 | 20250411 | 124100 | 184788042050 | 177000 | 176900 | 177000 | 176900 | 1823 |
| 351 | 20250411 | 124000 | 184465475250 | 177000 | 177000 | 177000 | 176900 | 2217 |
| 352 | 20250411 | 123900 | 184073181600 | 176900 | 177000 | 177100 | 176800 | 6778 |
| 353 | 20250411 | 123800 | 182873881200 | 177100 | 177100 | 177100 | 177000 | 6035 |
| 354 | 20250411 | 123700 | 181805539300 | 177100 | 177100 | 177100 | 177000 | 5382 |
| 355 | 20250411 | 123600 | 180852749700 | 177100 | 177200 | 177200 | 177000 | 17074 |
| 356 | 20250411 | 123500 | 177829651400 | 177200 | 177200 | 177300 | 177100 | 4781 |
| 357 | 20250411 | 123400 | 176982649700 | 177100 | 177200 | 177200 | 177100 | 5766 |
| 358 | 20250411 | 123300 | 175961275850 | 177200 | 177200 | 177300 | 177100 | 5219 |
| 359 | 20250411 | 123200 | 175036577650 | 177200 | 177300 | 177300 | 177100 | 4837 |
| 360 | 20250411 | 123100 | 174179460350 | 177300 | 177300 | 177400 | 177200 | 5897 |
| 361 | 20250411 | 123000 | 173133827150 | 177300 | 177200 | 177400 | 177200 | 5023 |
| 362 | 20250411 | 122900 | 172243328350 | 177300 | 177250 | 177300 | 177200 | 3193 |
| 363 | 20250411 | 122800 | 171677484600 | 177250 | 177200 | 177300 | 177200 | 3256 |
| 364 | 20250411 | 122700 | 171100478850 | 177200 | 177300 | 177300 | 177200 | 2894 |
| 365 | 20250411 | 122600 | 170587625700 | 177200 | 177200 | 177300 | 177100 | 4395 |
| 366 | 20250411 | 122500 | 169808939250 | 177150 | 177150 | 177300 | 177100 | 4072 |
| 367 | 20250411 | 122400 | 169087444550 | 177200 | 177300 | 177300 | 177100 | 4016 |
| 368 | 20250411 | 122300 | 168375822750 | 177300 | 177300 | 177300 | 177200 | 4133 |
| 369 | 20250411 | 122200 | 167643361050 | 177200 | 177300 | 177400 | 177200 | 5517 |
| 370 | 20250411 | 122100 | 166665465050 | 177200 | 177200 | 177300 | 177100 | 4674 |
| 371 | 20250411 | 122000 | 165837406300 | 177200 | 177200 | 177300 | 177100 | 4913 |
| 372 | 20250411 | 121900 | 164966993700 | 177300 | 177300 | 177400 | 177200 | 5268 |
| 373 | 20250411 | 121800 | 164033258050 | 177200 | 177200 | 177300 | 177200 | 7218 |
| 374 | 20250411 | 121700 | 162753849000 | 177300 | 177400 | 177400 | 177200 | 8065 |
| 375 | 20250411 | 121600 | 161324203150 | 177300 | 177500 | 177500 | 177300 | 4568 |
| 376 | 20250411 | 121500 | 160514103550 | 177400 | 177500 | 177500 | 177400 | 5820 |
| 377 | 20250411 | 121400 | 159481567900 | 177500 | 177500 | 177600 | 177400 | 5330 |
| 378 | 20250411 | 121300 | 158535853550 | 177500 | 177400 | 177550 | 177400 | 5976 |
| 379 | 20250411 | 121200 | 157475413950 | 177500 | 177600 | 177600 | 177400 | 16710 |
| 380 | 20250411 | 121100 | 154509603850 | 177600 | 177600 | 177700 | 177500 | 6825 |
| 381 | 20250411 | 121000 | 153297661900 | 177600 | 177700 | 177700 | 177600 | 3547 |
| 382 | 20250411 | 120900 | 152667575450 | 177600 | 177700 | 177800 | 177600 | 13346 |
| 383 | 20250411 | 120800 | 150296552000 | 177700 | 177800 | 177800 | 177700 | 3483 |
| 384 | 20250411 | 120700 | 149677488550 | 177800 | 177750 | 177800 | 177700 | 1156 |
| 385 | 20250411 | 120600 | 149472000100 | 177750 | 177600 | 177800 | 177600 | 6831 |
| 386 | 20250411 | 120500 | 148258147100 | 177600 | 177600 | 177700 | 177600 | 963 |
| 387 | 20250411 | 120400 | 148087095900 | 177700 | 177600 | 177700 | 177600 | 1148 |
| 388 | 20250411 | 120300 | 147883193300 | 177700 | 177600 | 177700 | 177600 | 1163 |
| 389 | 20250411 | 120200 | 147676617500 | 177600 | 177700 | 177700 | 177600 | 6790 |
| 390 | 20250411 | 120100 | 146470696800 | 177700 | 177700 | 177700 | 177600 | 2144 |
| 391 | 20250411 | 120000 | 146089900200 | 177650 | 177700 | 177700 | 177600 | 8109 |
| 392 | 20250411 | 115900 | 144649398300 | 177600 | 177700 | 177700 | 177600 | 1831 |
| 393 | 20250411 | 115800 | 144324051700 | 177600 | 177700 | 177700 | 177600 | 2155 |
| 394 | 20250411 | 115700 | 143941133850 | 177700 | 177700 | 177700 | 177600 | 3012 |
| 395 | 20250411 | 115600 | 143405932500 | 177700 | 177700 | 177700 | 177600 | 3264 |
| 396 | 20250411 | 115500 | 142826009050 | 177700 | 177800 | 177900 | 177600 | 16003 |
| 397 | 20250411 | 115400 | 139982038650 | 177800 | 177800 | 177900 | 177800 | 799 |
| 398 | 20250411 | 115300 | 139839952750 | 177800 | 177800 | 177900 | 177800 | 2797 |
| 399 | 20250411 | 115200 | 139342638250 | 177800 | 177800 | 177900 | 177800 | 1515 |
| 400 | 20250411 | 115100 | 139073209750 | 177900 | 177900 | 177900 | 177800 | 1191 |
| 401 | 20250411 | 115000 | 138861395550 | 177900 | 177800 | 177900 | 177800 | 1366 |
| 402 | 20250411 | 114900 | 138618472350 | 177800 | 177800 | 177900 | 177800 | 788 |
| 403 | 20250411 | 114800 | 138478346850 | 177900 | 177900 | 177900 | 177800 | 1090 |
| 404 | 20250411 | 114700 | 138284461550 | 177900 | 177900 | 177900 | 177800 | 2009 |
| 405 | 20250411 | 114600 | 137927148500 | 177900 | 177900 | 177900 | 177800 | 1301 |
| 406 | 20250411 | 114500 | 137695740400 | 177800 | 177900 | 177900 | 177800 | 1983 |
| 407 | 20250411 | 114400 | 137342997350 | 177900 | 177800 | 177900 | 177800 | 1268 |
| 408 | 20250411 | 114300 | 137117466650 | 177800 | 177900 | 177900 | 177800 | 864 |
| 409 | 20250411 | 114200 | 136963804900 | 177900 | 177900 | 177950 | 177800 | 4859 |
| 410 | 20250411 | 114100 | 136099412900 | 177800 | 177800 | 177900 | 177800 | 883 |
| 411 | 20250411 | 114000 | 135942365200 | 177900 | 177900 | 177900 | 177800 | 1479 |
| 412 | 20250411 | 113900 | 135679351300 | 177800 | 177900 | 177900 | 177800 | 2391 |
| 413 | 20250411 | 113800 | 135254012800 | 177900 | 178000 | 178000 | 177900 | 1877 |
| 414 | 20250411 | 113700 | 134920085900 | 177900 | 177900 | 178000 | 177800 | 1596 |
| 415 | 20250411 | 113600 | 134636168950 | 177900 | 177900 | 177900 | 177800 | 1039 |
| 416 | 20250411 | 113500 | 134451374450 | 177900 | 178000 | 178000 | 177800 | 3098 |
| 417 | 20250411 | 113400 | 133900243850 | 178000 | 177900 | 178000 | 177800 | 1898 |
| 418 | 20250411 | 113300 | 133562549900 | 177800 | 177800 | 177900 | 177800 | 923 |
| 419 | 20250411 | 113200 | 133398355400 | 177900 | 177900 | 177900 | 177800 | 832 |
| 420 | 20250411 | 113100 | 133250358950 | 177900 | 177800 | 178000 | 177800 | 1777 |
| 421 | 20250411 | 113000 | 132934230250 | 177900 | 177800 | 177900 | 177700 | 5807 |
| 422 | 20250411 | 112900 | 131901635700 | 177800 | 177800 | 177900 | 177700 | 5999 |
| 423 | 20250411 | 112800 | 130835187550 | 177800 | 177800 | 177900 | 177800 | 1839 |
| 424 | 20250411 | 112700 | 130508101450 | 177900 | 177900 | 177900 | 177800 | 963 |
| 425 | 20250411 | 112600 | 130336833850 | 177900 | 177900 | 178000 | 177800 | 5114 |
| 426 | 20250411 | 112500 | 129427161200 | 177900 | 177900 | 178000 | 177900 | 1488 |
| 427 | 20250411 | 112400 | 129162408350 | 177900 | 177900 | 178000 | 177900 | 938 |
| 428 | 20250411 | 112300 | 128995522350 | 177900 | 178000 | 178000 | 177900 | 1186 |
| 429 | 20250411 | 112200 | 128784518950 | 178000 | 177900 | 178000 | 177900 | 1623 |
| 430 | 20250411 | 112100 | 128495774850 | 177900 | 177900 | 178000 | 177900 | 1668 |
| 431 | 20250411 | 112000 | 128199035200 | 177900 | 177900 | 178000 | 177900 | 834 |
| 432 | 20250411 | 111900 | 128050650100 | 177900 | 177800 | 178000 | 177800 | 4069 |
| 433 | 20250411 | 111800 | 127326750600 | 177800 | 177900 | 177900 | 177800 | 587 |
| 434 | 20250411 | 111700 | 127222365950 | 177900 | 177900 | 177900 | 177800 | 1028 |
| 435 | 20250411 | 111600 | 127039507450 | 177800 | 178000 | 178100 | 177800 | 5043 |
| 436 | 20250411 | 111500 | 126142367250 | 178000 | 178100 | 178100 | 177900 | 1642 |
| 437 | 20250411 | 111400 | 125850099250 | 178000 | 177900 | 178100 | 177900 | 3489 |
| 438 | 20250411 | 111300 | 125229079800 | 178000 | 178100 | 178100 | 177800 | 15677 |
| 439 | 20250411 | 111200 | 122439201550 | 178000 | 178100 | 178200 | 178000 | 3843 |
| 440 | 20250411 | 111100 | 121754751650 | 178100 | 178100 | 178200 | 178100 | 2291 |
| 441 | 20250411 | 111000 | 121346639600 | 178100 | 178200 | 178200 | 178100 | 698 |
| 442 | 20250411 | 110900 | 121222303300 | 178100 | 178200 | 178200 | 178100 | 1109 |
| 443 | 20250411 | 110800 | 121024732250 | 178200 | 178200 | 178200 | 178100 | 1023 |
| 444 | 20250411 | 110700 | 120842481950 | 178200 | 178200 | 178200 | 178100 | 2865 |
| 445 | 20250411 | 110600 | 120332168650 | 178100 | 178100 | 178200 | 178000 | 2242 |
| 446 | 20250411 | 110500 | 119932826250 | 178000 | 178200 | 178200 | 178000 | 5842 |
| 447 | 20250411 | 110400 | 118892329150 | 178200 | 178200 | 178200 | 178100 | 887 |
| 448 | 20250411 | 110300 | 118734273300 | 178200 | 178150 | 178200 | 178100 | 925 |
| 449 | 20250411 | 110200 | 118569446800 | 178200 | 178100 | 178200 | 178100 | 883 |
| 450 | 20250411 | 110100 | 118412112850 | 178200 | 178200 | 178300 | 178100 | 3045 |
| 451 | 20250411 | 110000 | 117869524400 | 178300 | 178150 | 178300 | 178100 | 2208 |
| 452 | 20250411 | 105900 | 117475998850 | 178200 | 178200 | 178200 | 178100 | 1087 |
| 453 | 20250411 | 105800 | 117282332300 | 178100 | 178300 | 178300 | 178100 | 2628 |
| 454 | 20250411 | 105700 | 116814064250 | 178300 | 178200 | 178300 | 178100 | 1593 |
| 455 | 20250411 | 105600 | 116530154750 | 178200 | 178100 | 178400 | 178100 | 2958 |
| 456 | 20250411 | 105500 | 116002986850 | 178100 | 178300 | 178400 | 178000 | 7927 |
| 457 | 20250411 | 105400 | 114590469650 | 178300 | 178400 | 178400 | 178300 | 912 |
| 458 | 20250411 | 105300 | 114427799250 | 178400 | 178300 | 178400 | 178300 | 2997 |
| 459 | 20250411 | 105200 | 113893153500 | 178300 | 178300 | 178400 | 178300 | 731 |
| 460 | 20250411 | 105100 | 113762748950 | 178400 | 178300 | 178400 | 178300 | 1606 |
| 461 | 20250411 | 105000 | 113476271600 | 178400 | 178300 | 178500 | 178300 | 812 |
| 462 | 20250411 | 104900 | 113331402050 | 178400 | 178300 | 178500 | 178200 | 6826 |
| 463 | 20250411 | 104800 | 112114283150 | 178300 | 178200 | 178300 | 178200 | 1166 |
| 464 | 20250411 | 104700 | 111906447050 | 178300 | 178300 | 178300 | 178200 | 909 |
| 465 | 20250411 | 104600 | 111744394950 | 178300 | 178200 | 178300 | 178200 | 1234 |
| 466 | 20250411 | 104500 | 111524407800 | 178300 | 178300 | 178300 | 178200 | 798 |
| 467 | 20250411 | 104400 | 111382169400 | 178300 | 178400 | 178400 | 178200 | 2291 |
| 468 | 20250411 | 104300 | 110973717600 | 178400 | 178300 | 178400 | 178300 | 674 |
| 469 | 20250411 | 104200 | 110853514950 | 178300 | 178300 | 178400 | 178300 | 905 |
| 470 | 20250411 | 104100 | 110692126750 | 178400 | 178300 | 178400 | 178200 | 1872 |
| 471 | 20250411 | 104000 | 110358392600 | 178200 | 178200 | 178300 | 178200 | 1217 |
| 472 | 20250411 | 103900 | 110141477050 | 178300 | 178400 | 178400 | 178200 | 2001 |
| 473 | 20250411 | 103800 | 109784732250 | 178300 | 178300 | 178400 | 178300 | 909 |
| 474 | 20250411 | 103700 | 109622585250 | 178400 | 178500 | 178500 | 178400 | 1297 |
| 475 | 20250411 | 103600 | 109391189850 | 178400 | 178200 | 178500 | 178200 | 2412 |
| 476 | 20250411 | 103500 | 108961044200 | 178300 | 178200 | 178300 | 178100 | 1241 |
| 477 | 20250411 | 103400 | 108739836600 | 178200 | 178500 | 178500 | 178100 | 7897 |
| 478 | 20250411 | 103300 | 107332301300 | 178500 | 178600 | 178700 | 178400 | 4603 |
| 479 | 20250411 | 103200 | 106510437400 | 178700 | 178700 | 178700 | 178600 | 944 |
| 480 | 20250411 | 103100 | 106341799000 | 178700 | 178600 | 178700 | 178600 | 1230 |
| 481 | 20250411 | 103000 | 106122035200 | 178700 | 178700 | 178700 | 178500 | 3854 |
| 482 | 20250411 | 102900 | 105433696000 | 178700 | 178700 | 178700 | 178600 | 970 |
| 483 | 20250411 | 102800 | 105260382100 | 178600 | 178600 | 178900 | 178600 | 2472 |
| 484 | 20250411 | 102700 | 104818477550 | 178600 | 178600 | 178800 | 178500 | 2123 |
| 485 | 20250411 | 102600 | 104439199450 | 178600 | 178500 | 178700 | 178400 | 2688 |
| 486 | 20250411 | 102500 | 103959310150 | 178500 | 178400 | 178500 | 178400 | 614 |
| 487 | 20250411 | 102400 | 103849737800 | 178500 | 178100 | 178500 | 178100 | 4131 |
| 488 | 20250411 | 102300 | 103113307700 | 178200 | 178200 | 178200 | 178100 | 3702 |
| 489 | 20250411 | 102200 | 102453645200 | 178100 | 178100 | 178200 | 178100 | 540 |
| 490 | 20250411 | 102100 | 102357439150 | 178200 | 178100 | 178200 | 178000 | 4443 |
| 491 | 20250411 | 102000 | 101566159650 | 178100 | 177900 | 178100 | 177900 | 1067 |
| 492 | 20250411 | 101900 | 101376175850 | 178000 | 177800 | 178100 | 177700 | 6787 |
| 493 | 20250411 | 101800 | 100168857550 | 177800 | 177600 | 177800 | 177600 | 3719 |
| 494 | 20250411 | 101700 | 99507931950 | 177700 | 177900 | 177900 | 177600 | 9550 |
| 495 | 20250411 | 101600 | 97810191300 | 177900 | 177800 | 177900 | 177800 | 1994 |
| 496 | 20250411 | 101500 | 97455533800 | 177800 | 177900 | 178000 | 177800 | 2784 |
| 497 | 20250411 | 101400 | 96960318250 | 178000 | 178050 | 178100 | 177900 | 7322 |
| 498 | 20250411 | 101300 | 95657104750 | 178100 | 178000 | 178100 | 178000 | 1379 |
| 499 | 20250411 | 101200 | 95411558900 | 178000 | 178100 | 178200 | 178000 | 2458 |
| 500 | 20250411 | 101100 | 94973809600 | 178200 | 178100 | 178200 | 178000 | 3379 |
| 501 | 20250411 | 101000 | 94371988100 | 178100 | 178100 | 178200 | 178000 | 3344 |
| 502 | 20250411 | 100900 | 93776426150 | 178100 | 178200 | 178200 | 178100 | 632 |
| 503 | 20250411 | 100800 | 93663827500 | 178200 | 178200 | 178200 | 178100 | 2923 |
| 504 | 20250411 | 100700 | 93143154400 | 178200 | 178200 | 178200 | 178100 | 2032 |
| 505 | 20250411 | 100600 | 92781102600 | 178200 | 178200 | 178200 | 178100 | 2718 |
| 506 | 20250411 | 100500 | 92296925350 | 178200 | 178200 | 178200 | 178100 | 1189 |
| 507 | 20250411 | 100400 | 92085101350 | 178200 | 178000 | 178200 | 177900 | 4237 |
| 508 | 20250411 | 100300 | 91330733950 | 178000 | 177900 | 178000 | 177900 | 3203 |
| 509 | 20250411 | 100200 | 90760618150 | 178000 | 178000 | 178000 | 177900 | 2979 |
| 510 | 20250411 | 100100 | 90230370250 | 177900 | 178100 | 178100 | 177900 | 2943 |
| 511 | 20250411 | 100000 | 89706547300 | 178100 | 178000 | 178200 | 177700 | 20945 |
| 512 | 20250411 | 095900 | 85979774750 | 178100 | 178200 | 178200 | 178000 | 5892 |
| 513 | 20250411 | 095800 | 84930571100 | 178200 | 178200 | 178200 | 178100 | 5132 |
| 514 | 20250411 | 095700 | 84016353550 | 178200 | 178200 | 178300 | 178100 | 10112 |
| 515 | 20250411 | 095600 | 82213870600 | 178300 | 178300 | 178300 | 178200 | 3698 |
| 516 | 20250411 | 095500 | 81554643250 | 178300 | 178350 | 178400 | 178200 | 5101 |
| 517 | 20250411 | 095400 | 80645160950 | 178400 | 178500 | 178600 | 178300 | 3901 |
| 518 | 20250411 | 095300 | 79949079900 | 178500 | 178600 | 178600 | 178400 | 5728 |
| 519 | 20250411 | 095200 | 78926541050 | 178600 | 178500 | 178700 | 178400 | 4389 |
| 520 | 20250411 | 095100 | 78142921350 | 178500 | 178400 | 178600 | 178200 | 11386 |
| 521 | 20250411 | 095000 | 76111973300 | 178400 | 178600 | 178600 | 178200 | 19250 |
| 522 | 20250411 | 094900 | 72676908500 | 178600 | 178700 | 178700 | 178500 | 7325 |
| 523 | 20250411 | 094800 | 71368522250 | 178700 | 178900 | 179000 | 178600 | 11890 |
| 524 | 20250411 | 094700 | 69243053950 | 178900 | 179000 | 179000 | 178900 | 1462 |
| 525 | 20250411 | 094600 | 68981449550 | 178900 | 178900 | 179000 | 178800 | 2246 |
| 526 | 20250411 | 094500 | 68579621000 | 178900 | 178900 | 178900 | 178800 | 4155 |
| 527 | 20250411 | 094400 | 67836397900 | 178900 | 179200 | 179200 | 178800 | 7341 |
| 528 | 20250411 | 094300 | 66522374100 | 179200 | 179400 | 179400 | 179100 | 4131 |
| 529 | 20250411 | 094200 | 65781843250 | 179500 | 179300 | 179650 | 179300 | 6221 |
| 530 | 20250411 | 094100 | 64665369300 | 179300 | 179200 | 179300 | 179100 | 1631 |
| 531 | 20250411 | 094000 | 64373040150 | 179200 | 179100 | 179300 | 179100 | 2407 |
| 532 | 20250411 | 093900 | 63941732250 | 179100 | 179000 | 179200 | 178900 | 3645 |
| 533 | 20250411 | 093800 | 63289200350 | 179000 | 178900 | 179000 | 178800 | 2099 |
| 534 | 20250411 | 093700 | 62913652850 | 178900 | 179000 | 179100 | 178800 | 6847 |
| 535 | 20250411 | 093600 | 61688650350 | 179000 | 179000 | 179100 | 179000 | 2259 |
| 536 | 20250411 | 093500 | 61284122200 | 179000 | 179000 | 179100 | 179000 | 1112 |
| 537 | 20250411 | 093400 | 61084986450 | 179000 | 179000 | 179100 | 178900 | 1769 |
| 538 | 20250411 | 093300 | 60768348100 | 179000 | 179100 | 179100 | 178900 | 2893 |
| 539 | 20250411 | 093200 | 60250655500 | 179100 | 179300 | 179300 | 179000 | 1891 |
| 540 | 20250411 | 093100 | 59911800750 | 179200 | 179100 | 179300 | 179000 | 2396 |
| 541 | 20250411 | 093000 | 59482535950 | 179100 | 178900 | 179100 | 178800 | 3406 |
| 542 | 20250411 | 092900 | 58873195600 | 178900 | 178700 | 178900 | 178700 | 4454 |
| 543 | 20250411 | 092800 | 58076675400 | 178700 | 179200 | 179200 | 178700 | 8872 |
| 544 | 20250411 | 092700 | 56488512050 | 179200 | 179200 | 179200 | 179100 | 1609 |
| 545 | 20250411 | 092600 | 56200238850 | 179100 | 179300 | 179300 | 179000 | 4490 |
| 546 | 20250411 | 092500 | 55395756550 | 179300 | 179400 | 179400 | 179100 | 4069 |
| 547 | 20250411 | 092400 | 54666345600 | 179400 | 179400 | 179500 | 179300 | 3100 |
| 548 | 20250411 | 092300 | 54110309500 | 179400 | 179300 | 179500 | 179200 | 2757 |
| 549 | 20250411 | 092200 | 53615791650 | 179300 | 179000 | 179300 | 178900 | 2651 |
| 550 | 20250411 | 092100 | 53141009850 | 179000 | 178700 | 179000 | 178700 | 5584 |
| 551 | 20250411 | 092000 | 52141891850 | 178800 | 178700 | 178800 | 178500 | 9907 |
| 552 | 20250411 | 091900 | 50371809600 | 178700 | 178900 | 179000 | 178500 | 14626 |
| 553 | 20250411 | 091800 | 47757315350 | 178900 | 178900 | 179100 | 178700 | 15566 |
| 554 | 20250411 | 091700 | 44973919750 | 178900 | 179200 | 179300 | 178900 | 18521 |
| 555 | 20250411 | 091600 | 41656416700 | 179200 | 179100 | 179400 | 179000 | 12146 |
| 556 | 20250411 | 091500 | 39480536400 | 179100 | 179200 | 179400 | 179000 | 12027 |
| 557 | 20250411 | 091400 | 37325364400 | 179200 | 179500 | 179600 | 179100 | 13523 |
| 558 | 20250411 | 091300 | 34899997500 | 179500 | 180100 | 180100 | 179300 | 22579 |
| 559 | 20250411 | 091200 | 30846155050 | 180100 | 179800 | 180200 | 179800 | 3461 |
| 560 | 20250411 | 091100 | 30223209750 | 179900 | 179900 | 180000 | 179600 | 17128 |
| 561 | 20250411 | 091000 | 27144986950 | 180000 | 180100 | 180100 | 179800 | 7836 |
| 562 | 20250411 | 090900 | 25735112000 | 180100 | 180100 | 180200 | 179800 | 8538 |
| 563 | 20250411 | 090800 | 24197960050 | 180100 | 179900 | 180200 | 179900 | 10466 |
| 564 | 20250411 | 090700 | 22313584050 | 179900 | 180800 | 180800 | 179600 | 30744 |
| 565 | 20250411 | 090600 | 16775693450 | 180800 | 180900 | 181000 | 180700 | 7989 |
| 566 | 20250411 | 090500 | 15330953450 | 180900 | 180800 | 181100 | 180600 | 13234 |
| 567 | 20250411 | 090400 | 12938682250 | 180800 | 181500 | 181600 | 180800 | 16609 |
| 568 | 20250411 | 090300 | 9929533350 | 181500 | 181600 | 181700 | 181200 | 12392 |
| 569 | 20250411 | 090200 | 7681465300 | 181600 | 182700 | 182700 | 181500 | 12813 |
| 570 | 20250411 | 090100 | 5349714700 | 182600 | 182600 | 183000 | 182200 | 6045 |
| 571 | 20250411 | 090000 | 4246091300 | 182600 | 181800 | 183000 | 181800 | 23341 |