33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 3 | 20250409 | 183000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20250409 | 182900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20250409 | 182800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20250409 | 182700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20250409 | 182600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20250409 | 182500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20250409 | 182400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20250409 | 182300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20250409 | 182200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20250409 | 182100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20250409 | 182000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20250409 | 181900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20250409 | 181800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20250409 | 181700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20250409 | 181600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20250409 | 181500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20250409 | 181400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20250409 | 181300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20250409 | 181200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20250409 | 181100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20250409 | 181000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20250409 | 180900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20250409 | 180800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20250409 | 180700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20250409 | 180600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20250409 | 180500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20250409 | 180400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20250409 | 180300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20250409 | 180200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20250409 | 180100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 33 | 20250409 | 180000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20250409 | 175900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20250409 | 175800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20250409 | 175700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20250409 | 175600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20250409 | 175500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20250409 | 175400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20250409 | 175300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20250409 | 175200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20250409 | 175100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20250409 | 175000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20250409 | 174900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20250409 | 174800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20250409 | 174700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20250409 | 174600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20250409 | 174500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20250409 | 174400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20250409 | 174300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20250409 | 174200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20250409 | 174100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20250409 | 174000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20250409 | 173900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20250409 | 173800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20250409 | 173700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20250409 | 173600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20250409 | 173500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20250409 | 173400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20250409 | 173300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20250409 | 173200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20250409 | 173100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 63 | 20250409 | 173000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20250409 | 172900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20250409 | 172800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20250409 | 172700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20250409 | 172600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20250409 | 172500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20250409 | 172400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20250409 | 172300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20250409 | 172200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20250409 | 172100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20250409 | 172000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20250409 | 171900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20250409 | 171800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20250409 | 171700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20250409 | 171600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20250409 | 171500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20250409 | 171400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20250409 | 171300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20250409 | 171200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20250409 | 171100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20250409 | 171000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20250409 | 170900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20250409 | 170800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20250409 | 170700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20250409 | 170600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20250409 | 170500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20250409 | 170400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20250409 | 170300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20250409 | 170200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20250409 | 170100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 93 | 20250409 | 170000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20250409 | 165900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20250409 | 165800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20250409 | 165700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20250409 | 165600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20250409 | 165500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20250409 | 165400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20250409 | 165300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20250409 | 165200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20250409 | 165100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20250409 | 165000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20250409 | 164900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20250409 | 164800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20250409 | 164700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20250409 | 164600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20250409 | 164500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20250409 | 164400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20250409 | 164300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20250409 | 164200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20250409 | 164100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20250409 | 164000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20250409 | 163900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20250409 | 163800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20250409 | 163700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20250409 | 163600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20250409 | 163500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20250409 | 163400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20250409 | 163300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20250409 | 163200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20250409 | 163100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 123 | 20250409 | 163000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20250409 | 162900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20250409 | 162800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20250409 | 162700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20250409 | 162600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20250409 | 162500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20250409 | 162400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20250409 | 162300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20250409 | 162200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20250409 | 162100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20250409 | 162000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20250409 | 161900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20250409 | 161800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20250409 | 161700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20250409 | 161600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20250409 | 161500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20250409 | 161400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20250409 | 161300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20250409 | 161200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20250409 | 161100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20250409 | 161000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20250409 | 160900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20250409 | 160800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20250409 | 160700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20250409 | 160600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20250409 | 160500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20250409 | 160400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20250409 | 160300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20250409 | 160200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20250409 | 160100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 153 | 20250409 | 160000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20250409 | 155900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20250409 | 155800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20250409 | 155700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20250409 | 155600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20250409 | 155500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20250409 | 155400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20250409 | 155300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20250409 | 155200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20250409 | 155100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20250409 | 155000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20250409 | 154900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20250409 | 154800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20250409 | 154700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20250409 | 154600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20250409 | 154500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20250409 | 154400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20250409 | 154300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20250409 | 154200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20250409 | 154100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20250409 | 154000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20250409 | 153900 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20250409 | 153800 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20250409 | 153700 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20250409 | 153600 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20250409 | 153500 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20250409 | 153400 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20250409 | 153300 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20250409 | 153200 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20250409 | 153100 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 183 | 20250409 | 153000 | 1092898158250 | 53000 | 53000 | 53000 | 53000 | 1601581 |
| 184 | 20250409 | 152900 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 185 | 20250409 | 152800 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 186 | 20250409 | 152700 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 187 | 20250409 | 152600 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 188 | 20250409 | 152500 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 189 | 20250409 | 152400 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 190 | 20250409 | 152300 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 191 | 20250409 | 152200 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 192 | 20250409 | 152100 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 193 | 20250409 | 152000 | 1008014365250 | 53050 | 53050 | 53050 | 53050 | 0 |
| 194 | 20250409 | 151900 | 1008014365250 | 53050 | 53100 | 53100 | 52900 | 414077 |
| 195 | 20250409 | 151800 | 986063659050 | 53100 | 53100 | 53200 | 53000 | 212009 |
| 196 | 20250409 | 151700 | 974811104350 | 53100 | 53100 | 53100 | 53000 | 169479 |
| 197 | 20250409 | 151600 | 965821244150 | 53100 | 53100 | 53150 | 53000 | 210752 |
| 198 | 20250409 | 151500 | 954633618600 | 53150 | 53150 | 53200 | 53000 | 142678 |
| 199 | 20250409 | 151400 | 947057143400 | 53150 | 53100 | 53200 | 53000 | 241745 |
| 200 | 20250409 | 151300 | 934221444550 | 53150 | 53200 | 53200 | 53100 | 92138 |
| 201 | 20250409 | 151200 | 929328469750 | 53200 | 53100 | 53200 | 53100 | 55567 |
| 202 | 20250409 | 151100 | 926376684850 | 53200 | 53150 | 53200 | 53100 | 23641 |
| 203 | 20250409 | 151000 | 925120250850 | 53150 | 53100 | 53150 | 53100 | 30297 |
| 204 | 20250409 | 150900 | 923510623150 | 53100 | 53200 | 53200 | 53100 | 48945 |
| 205 | 20250409 | 150800 | 920910912950 | 53150 | 53100 | 53200 | 53100 | 44484 |
| 206 | 20250409 | 150700 | 918547277100 | 53200 | 53100 | 53200 | 53100 | 62185 |
| 207 | 20250409 | 150600 | 915244593550 | 53200 | 53150 | 53200 | 53100 | 32691 |
| 208 | 20250409 | 150500 | 913507885000 | 53150 | 53150 | 53200 | 53100 | 44186 |
| 209 | 20250409 | 150400 | 911160491200 | 53150 | 53100 | 53200 | 53100 | 43688 |
| 210 | 20250409 | 150300 | 908839489550 | 53200 | 53200 | 53200 | 53100 | 31167 |
| 211 | 20250409 | 150200 | 907183039800 | 53150 | 53150 | 53200 | 53100 | 34931 |
| 212 | 20250409 | 150100 | 905325985300 | 53150 | 53100 | 53200 | 53100 | 11342 |
| 213 | 20250409 | 150000 | 904722901150 | 53200 | 53200 | 53300 | 53100 | 32289 |
| 214 | 20250409 | 145900 | 903005442650 | 53200 | 53200 | 53200 | 53100 | 97101 |
| 215 | 20250409 | 145800 | 897840178600 | 53200 | 53200 | 53200 | 53100 | 69013 |
| 216 | 20250409 | 145700 | 894171021050 | 53200 | 53150 | 53200 | 53100 | 36989 |
| 217 | 20250409 | 145600 | 892205114700 | 53200 | 53200 | 53200 | 53100 | 85355 |
| 218 | 20250409 | 145500 | 887665113300 | 53200 | 53250 | 53300 | 53100 | 113433 |
| 219 | 20250409 | 145400 | 881632635050 | 53250 | 53250 | 53300 | 53200 | 23941 |
| 220 | 20250409 | 145300 | 880358552350 | 53200 | 53200 | 53300 | 53200 | 15133 |
| 221 | 20250409 | 145200 | 879553167150 | 53250 | 53300 | 53300 | 53200 | 59409 |
| 222 | 20250409 | 145100 | 876391301100 | 53300 | 53200 | 53300 | 53200 | 14227 |
| 223 | 20250409 | 145000 | 875633829500 | 53200 | 53200 | 53300 | 53200 | 14722 |
| 224 | 20250409 | 144900 | 874849936200 | 53200 | 53250 | 53300 | 53200 | 20403 |
| 225 | 20250409 | 144800 | 873763704050 | 53250 | 53200 | 53300 | 53200 | 14558 |
| 226 | 20250409 | 144700 | 872988640500 | 53250 | 53250 | 53300 | 53200 | 19061 |
| 227 | 20250409 | 144600 | 871973960600 | 53200 | 53250 | 53300 | 53200 | 22779 |
| 228 | 20250409 | 144500 | 870761079100 | 53300 | 53250 | 53300 | 53200 | 15567 |
| 229 | 20250409 | 144400 | 869931899300 | 53250 | 53200 | 53300 | 53200 | 13289 |
| 230 | 20250409 | 144300 | 869224363200 | 53200 | 53300 | 53300 | 53200 | 20817 |
| 231 | 20250409 | 144200 | 868116446000 | 53200 | 53100 | 53300 | 53100 | 97173 |
| 232 | 20250409 | 144100 | 862947842000 | 53150 | 53200 | 53200 | 53100 | 34687 |
| 233 | 20250409 | 144000 | 861104406250 | 53100 | 53200 | 53200 | 53100 | 40296 |
| 234 | 20250409 | 143900 | 858963749350 | 53100 | 53300 | 53300 | 53100 | 131802 |
| 235 | 20250409 | 143800 | 851955199750 | 53200 | 53300 | 53300 | 53200 | 18840 |
| 236 | 20250409 | 143700 | 850952128150 | 53200 | 53200 | 53300 | 53200 | 21191 |
| 237 | 20250409 | 143600 | 849823325300 | 53300 | 53300 | 53300 | 53200 | 16429 |
| 238 | 20250409 | 143500 | 848948173300 | 53300 | 53200 | 53300 | 53200 | 15843 |
| 239 | 20250409 | 143400 | 848104325950 | 53200 | 53250 | 53300 | 53200 | 17494 |
| 240 | 20250409 | 143300 | 847172489350 | 53300 | 53300 | 53300 | 53200 | 15478 |
| 241 | 20250409 | 143200 | 846348095450 | 53300 | 53300 | 53300 | 53200 | 21520 |
| 242 | 20250409 | 143100 | 845201629900 | 53300 | 53300 | 53300 | 53200 | 16240 |
| 243 | 20250409 | 143000 | 844336783550 | 53300 | 53300 | 53300 | 53200 | 19274 |
| 244 | 20250409 | 142900 | 843310209950 | 53300 | 53300 | 53300 | 53200 | 17078 |
| 245 | 20250409 | 142800 | 842400812400 | 53300 | 53200 | 53400 | 53200 | 62980 |
| 246 | 20250409 | 142700 | 839044388200 | 53200 | 53250 | 53300 | 53200 | 25609 |
| 247 | 20250409 | 142600 | 837680047450 | 53200 | 53200 | 53300 | 53200 | 22590 |
| 248 | 20250409 | 142500 | 836476950450 | 53300 | 53300 | 53300 | 53200 | 18095 |
| 249 | 20250409 | 142400 | 835513183250 | 53300 | 53300 | 53300 | 53200 | 25084 |
| 250 | 20250409 | 142300 | 834177177250 | 53300 | 53250 | 53300 | 53200 | 18872 |
| 251 | 20250409 | 142200 | 833172380150 | 53250 | 53300 | 53300 | 53200 | 21706 |
| 252 | 20250409 | 142100 | 832016762150 | 53300 | 53300 | 53300 | 53200 | 19422 |
| 253 | 20250409 | 142000 | 830982290300 | 53200 | 53300 | 53300 | 53200 | 20095 |
| 254 | 20250409 | 141900 | 829912021250 | 53200 | 53300 | 53300 | 53200 | 18959 |
| 255 | 20250409 | 141800 | 828902267150 | 53300 | 53300 | 53300 | 53200 | 15129 |
| 256 | 20250409 | 141700 | 828096685550 | 53250 | 53300 | 53400 | 53200 | 78383 |
| 257 | 20250409 | 141600 | 823921091600 | 53300 | 53300 | 53400 | 53250 | 63674 |
| 258 | 20250409 | 141500 | 820526407250 | 53300 | 53200 | 53300 | 53200 | 13925 |
| 259 | 20250409 | 141400 | 819784936250 | 53300 | 53300 | 53300 | 53200 | 16874 |
| 260 | 20250409 | 141300 | 818886450350 | 53300 | 53300 | 53300 | 53200 | 12905 |
| 261 | 20250409 | 141200 | 818198965100 | 53300 | 53300 | 53300 | 53200 | 9636 |
| 262 | 20250409 | 141100 | 817685672200 | 53300 | 53200 | 53300 | 53100 | 101965 |
| 263 | 20250409 | 141000 | 812260800900 | 53200 | 53100 | 53200 | 53100 | 46007 |
| 264 | 20250409 | 140900 | 809816665700 | 53200 | 53200 | 53200 | 53100 | 37295 |
| 265 | 20250409 | 140800 | 807835028750 | 53200 | 53100 | 53200 | 53100 | 23499 |
| 266 | 20250409 | 140700 | 806585520950 | 53150 | 53200 | 53200 | 53100 | 13567 |
| 267 | 20250409 | 140600 | 805864763500 | 53200 | 53200 | 53250 | 53100 | 73809 |
| 268 | 20250409 | 140500 | 801939093650 | 53200 | 53300 | 53300 | 53200 | 19253 |
| 269 | 20250409 | 140400 | 800914115300 | 53300 | 53250 | 53300 | 53200 | 14821 |
| 270 | 20250409 | 140300 | 800124910150 | 53200 | 53200 | 53300 | 53200 | 15002 |
| 271 | 20250409 | 140200 | 799326063900 | 53200 | 53150 | 53300 | 53100 | 83288 |
| 272 | 20250409 | 140100 | 794895770600 | 53150 | 53250 | 53300 | 53100 | 158426 |
| 273 | 20250409 | 140000 | 786467995850 | 53300 | 53250 | 53300 | 53200 | 22527 |
| 274 | 20250409 | 135900 | 785268214500 | 53250 | 53200 | 53300 | 53200 | 17923 |
| 275 | 20250409 | 135800 | 784313542900 | 53300 | 53200 | 53300 | 53200 | 36192 |
| 276 | 20250409 | 135700 | 782386735400 | 53300 | 53300 | 53350 | 53200 | 61922 |
| 277 | 20250409 | 135600 | 779087956600 | 53350 | 53300 | 53400 | 53300 | 19557 |
| 278 | 20250409 | 135500 | 778045030850 | 53350 | 53400 | 53400 | 53300 | 20015 |
| 279 | 20250409 | 135400 | 776977609350 | 53300 | 53350 | 53400 | 53300 | 37860 |
| 280 | 20250409 | 135300 | 774959300200 | 53350 | 53350 | 53400 | 53300 | 20068 |
| 281 | 20250409 | 135200 | 773889121000 | 53350 | 53300 | 53400 | 53300 | 22395 |
| 282 | 20250409 | 135100 | 772694824850 | 53350 | 53300 | 53400 | 53300 | 58814 |
| 283 | 20250409 | 135000 | 769559479700 | 53350 | 53400 | 53400 | 53300 | 34320 |
| 284 | 20250409 | 134900 | 767729623050 | 53400 | 53400 | 53400 | 53300 | 16287 |
| 285 | 20250409 | 134800 | 766861027500 | 53400 | 53300 | 53400 | 53300 | 16044 |
| 286 | 20250409 | 134700 | 766005161250 | 53300 | 53500 | 53500 | 53300 | 35728 |
| 287 | 20250409 | 134600 | 764097895950 | 53500 | 53400 | 53500 | 53300 | 33481 |
| 288 | 20250409 | 134500 | 762309976150 | 53300 | 53300 | 53400 | 53200 | 77066 |
| 289 | 20250409 | 134400 | 758201848000 | 53300 | 53200 | 53300 | 53200 | 31563 |
| 290 | 20250409 | 134300 | 756520395300 | 53300 | 53400 | 53400 | 53200 | 57981 |
| 291 | 20250409 | 134200 | 753430012100 | 53400 | 53300 | 53400 | 53300 | 14460 |
| 292 | 20250409 | 134100 | 752658539600 | 53400 | 53300 | 53400 | 53300 | 19061 |
| 293 | 20250409 | 134000 | 751641308950 | 53300 | 53400 | 53400 | 53300 | 15426 |
| 294 | 20250409 | 133900 | 750818800250 | 53300 | 53400 | 53400 | 53200 | 66315 |
| 295 | 20250409 | 133800 | 747283924550 | 53400 | 53400 | 53400 | 53300 | 18679 |
| 296 | 20250409 | 133700 | 746287641800 | 53400 | 53400 | 53400 | 53300 | 20857 |
| 297 | 20250409 | 133600 | 745175373550 | 53300 | 53300 | 53400 | 53200 | 19152 |
| 298 | 20250409 | 133500 | 744153907650 | 53300 | 53300 | 53400 | 53200 | 58016 |
| 299 | 20250409 | 133400 | 741061548000 | 53300 | 53400 | 53400 | 53300 | 28499 |
| 300 | 20250409 | 133300 | 739541813650 | 53400 | 53300 | 53400 | 53200 | 100128 |
| 301 | 20250409 | 133200 | 734205211550 | 53300 | 53300 | 53300 | 53200 | 24863 |
| 302 | 20250409 | 133100 | 732881467850 | 53300 | 53350 | 53400 | 53200 | 43849 |
| 303 | 20250409 | 133000 | 730544168500 | 53400 | 53300 | 53400 | 53250 | 72974 |
| 304 | 20250409 | 132900 | 726652938100 | 53250 | 53200 | 53300 | 53200 | 33703 |
| 305 | 20250409 | 132800 | 724858663200 | 53200 | 53300 | 53300 | 53200 | 33407 |
| 306 | 20250409 | 132700 | 723080798850 | 53300 | 53250 | 53300 | 53100 | 42093 |
| 307 | 20250409 | 132600 | 720840348800 | 53200 | 53300 | 53300 | 53200 | 127827 |
| 308 | 20250409 | 132500 | 714035531550 | 53200 | 53350 | 53350 | 53200 | 119016 |
| 309 | 20250409 | 132400 | 707692431300 | 53300 | 53400 | 53400 | 53300 | 13997 |
| 310 | 20250409 | 132300 | 706945427650 | 53300 | 53400 | 53400 | 53300 | 16945 |
| 311 | 20250409 | 132200 | 706040904300 | 53300 | 53400 | 53500 | 53300 | 57422 |
| 312 | 20250409 | 132100 | 702975309300 | 53400 | 53400 | 53400 | 53300 | 21964 |
| 313 | 20250409 | 132000 | 701802855600 | 53400 | 53400 | 53400 | 53300 | 13964 |
| 314 | 20250409 | 131900 | 701057365400 | 53400 | 53500 | 53500 | 53300 | 70106 |
| 315 | 20250409 | 131800 | 697313640150 | 53400 | 53500 | 53500 | 53400 | 58090 |
| 316 | 20250409 | 131700 | 694210356400 | 53400 | 53500 | 53600 | 53300 | 306795 |
| 317 | 20250409 | 131600 | 677818294800 | 53600 | 53500 | 53600 | 53500 | 18108 |
| 318 | 20250409 | 131500 | 676848810200 | 53500 | 53500 | 53600 | 53500 | 32524 |
| 319 | 20250409 | 131400 | 675107740450 | 53500 | 53550 | 53600 | 53500 | 75873 |
| 320 | 20250409 | 131300 | 671046035050 | 53600 | 53500 | 53600 | 53500 | 21756 |
| 321 | 20250409 | 131200 | 669880868050 | 53600 | 53550 | 53600 | 53500 | 14726 |
| 322 | 20250409 | 131100 | 669091938150 | 53600 | 53600 | 53600 | 53550 | 14908 |
| 323 | 20250409 | 131000 | 668293195000 | 53600 | 53550 | 53600 | 53500 | 17344 |
| 324 | 20250409 | 130900 | 667364176050 | 53500 | 53500 | 53600 | 53500 | 18298 |
| 325 | 20250409 | 130800 | 666384389900 | 53500 | 53700 | 53700 | 53500 | 93730 |
| 326 | 20250409 | 130700 | 661362673200 | 53700 | 53800 | 53800 | 53600 | 120981 |
| 327 | 20250409 | 130600 | 654867522000 | 53700 | 53800 | 53800 | 53700 | 10849 |
| 328 | 20250409 | 130500 | 654284263100 | 53700 | 53800 | 53800 | 53700 | 7570 |
| 329 | 20250409 | 130400 | 653877321400 | 53700 | 53700 | 53800 | 53700 | 7246 |
| 330 | 20250409 | 130300 | 653487755950 | 53800 | 53850 | 53900 | 53700 | 59398 |
| 331 | 20250409 | 130200 | 650292332950 | 53800 | 53900 | 53900 | 53800 | 10499 |
| 332 | 20250409 | 130100 | 649726920250 | 53900 | 53700 | 53900 | 53700 | 83067 |
| 333 | 20250409 | 130000 | 645257829200 | 53700 | 53700 | 53800 | 53700 | 187452 |
| 334 | 20250409 | 125900 | 635174443050 | 53800 | 53800 | 53800 | 53700 | 13707 |
| 335 | 20250409 | 125800 | 634437515850 | 53800 | 53700 | 53800 | 53700 | 39968 |
| 336 | 20250409 | 125700 | 632290354100 | 53700 | 53800 | 53800 | 53700 | 10234 |
| 337 | 20250409 | 125600 | 631739990800 | 53800 | 53800 | 53800 | 53700 | 6607 |
| 338 | 20250409 | 125500 | 631384738200 | 53800 | 53800 | 53800 | 53700 | 12078 |
| 339 | 20250409 | 125400 | 630735133500 | 53700 | 53750 | 53800 | 53700 | 10002 |
| 340 | 20250409 | 125300 | 630197411000 | 53800 | 53750 | 53800 | 53700 | 8492 |
| 341 | 20250409 | 125200 | 629740950200 | 53800 | 53750 | 53800 | 53700 | 10883 |
| 342 | 20250409 | 125100 | 629155817950 | 53750 | 53800 | 53800 | 53700 | 16922 |
| 343 | 20250409 | 125000 | 628246521600 | 53700 | 53800 | 53800 | 53700 | 44727 |
| 344 | 20250409 | 124900 | 625841130500 | 53800 | 53750 | 53800 | 53700 | 7467 |
| 345 | 20250409 | 124800 | 625439522700 | 53750 | 53800 | 53900 | 53700 | 46540 |
| 346 | 20250409 | 124700 | 622935067150 | 53900 | 53700 | 53900 | 53700 | 219112 |
| 347 | 20250409 | 124600 | 611142519950 | 53700 | 53700 | 53800 | 53700 | 8714 |
| 348 | 20250409 | 124500 | 610674153350 | 53800 | 53700 | 53800 | 53700 | 20389 |
| 349 | 20250409 | 124400 | 609578614850 | 53700 | 53700 | 53800 | 53700 | 17705 |
| 350 | 20250409 | 124300 | 608627311250 | 53800 | 53800 | 53800 | 53700 | 61999 |
| 351 | 20250409 | 124200 | 605297352250 | 53800 | 53800 | 53850 | 53700 | 148996 |
| 352 | 20250409 | 124100 | 597284986450 | 53800 | 53800 | 53850 | 53800 | 10797 |
| 353 | 20250409 | 124000 | 596703756800 | 53850 | 53850 | 53850 | 53800 | 20372 |
| 354 | 20250409 | 123900 | 595607404100 | 53800 | 53850 | 53900 | 53800 | 15045 |
| 355 | 20250409 | 123800 | 594797003200 | 53850 | 53800 | 53900 | 53800 | 8305 |
| 356 | 20250409 | 123700 | 594349989800 | 53800 | 53800 | 53900 | 53800 | 15639 |
| 357 | 20250409 | 123600 | 593508003950 | 53800 | 53900 | 53900 | 53800 | 42147 |
| 358 | 20250409 | 123500 | 591239969300 | 53900 | 53900 | 54000 | 53800 | 248403 |
| 359 | 20250409 | 123400 | 577852853850 | 53900 | 53900 | 54000 | 53900 | 11920 |
| 360 | 20250409 | 123300 | 577209673600 | 53900 | 54000 | 54000 | 53900 | 8929 |
| 361 | 20250409 | 123200 | 576727824350 | 54000 | 53900 | 54000 | 53900 | 10764 |
| 362 | 20250409 | 123100 | 576146938850 | 53950 | 53900 | 54000 | 53900 | 10557 |
| 363 | 20250409 | 123000 | 575577417000 | 53950 | 53900 | 54000 | 53900 | 13067 |
| 364 | 20250409 | 122900 | 574872420950 | 54000 | 53900 | 54000 | 53900 | 6564 |
| 365 | 20250409 | 122800 | 574518238950 | 53900 | 53900 | 54000 | 53900 | 16835 |
| 366 | 20250409 | 122700 | 573609965150 | 53900 | 54000 | 54000 | 53900 | 9767 |
| 367 | 20250409 | 122600 | 573082811400 | 54000 | 54000 | 54000 | 53900 | 11525 |
| 368 | 20250409 | 122500 | 572460812250 | 54000 | 54000 | 54000 | 53900 | 10364 |
| 369 | 20250409 | 122400 | 571901480550 | 53900 | 53900 | 54000 | 53900 | 25053 |
| 370 | 20250409 | 122300 | 570550325500 | 53900 | 54000 | 54000 | 53900 | 14357 |
| 371 | 20250409 | 122200 | 569775969400 | 54000 | 53950 | 54000 | 53900 | 11067 |
| 372 | 20250409 | 122100 | 569178531450 | 54000 | 54000 | 54000 | 53900 | 15173 |
| 373 | 20250409 | 122000 | 568359461350 | 54000 | 53900 | 54000 | 53900 | 12105 |
| 374 | 20250409 | 121900 | 567705929100 | 54000 | 54000 | 54100 | 53900 | 38652 |
| 375 | 20250409 | 121800 | 565619009650 | 54100 | 54200 | 54200 | 54000 | 101670 |
| 376 | 20250409 | 121700 | 560118657850 | 54200 | 53900 | 54200 | 53900 | 199900 |
| 377 | 20250409 | 121600 | 549316549100 | 53900 | 53900 | 54000 | 53800 | 61407 |
| 378 | 20250409 | 121500 | 546006618050 | 53900 | 53900 | 53900 | 53800 | 8745 |
| 379 | 20250409 | 121400 | 545535320850 | 53900 | 53850 | 53900 | 53800 | 15452 |
| 380 | 20250409 | 121300 | 544702767200 | 53800 | 53900 | 53900 | 53800 | 9341 |
| 381 | 20250409 | 121200 | 544199402850 | 53900 | 53900 | 54000 | 53800 | 50799 |
| 382 | 20250409 | 121100 | 541460712800 | 53900 | 53900 | 53900 | 53800 | 46839 |
| 383 | 20250409 | 121000 | 538936632800 | 53900 | 53900 | 53900 | 53800 | 10408 |
| 384 | 20250409 | 120900 | 538375744850 | 53800 | 53800 | 53900 | 53700 | 92092 |
| 385 | 20250409 | 120800 | 533420299400 | 53700 | 53750 | 53800 | 53700 | 31646 |
| 386 | 20250409 | 120700 | 531718064200 | 53750 | 53750 | 53800 | 53700 | 17181 |
| 387 | 20250409 | 120600 | 530794164800 | 53750 | 53800 | 53800 | 53700 | 11226 |
| 388 | 20250409 | 120500 | 530190459750 | 53800 | 53800 | 53800 | 53700 | 10131 |
| 389 | 20250409 | 120400 | 529645732550 | 53800 | 53900 | 53900 | 53700 | 98405 |
| 390 | 20250409 | 120300 | 524350908950 | 53900 | 53900 | 53900 | 53800 | 10109 |
| 391 | 20250409 | 120200 | 523806303650 | 53900 | 53900 | 53900 | 53800 | 14292 |
| 392 | 20250409 | 120100 | 523036170450 | 53800 | 53900 | 53900 | 53800 | 17240 |
| 393 | 20250409 | 120000 | 522107242600 | 53800 | 53900 | 53900 | 53800 | 15927 |
| 394 | 20250409 | 115900 | 521249085900 | 53900 | 53900 | 53900 | 53800 | 13386 |
| 395 | 20250409 | 115800 | 520527995050 | 53900 | 53900 | 53900 | 53800 | 65194 |
| 396 | 20250409 | 115700 | 517014252450 | 53800 | 53900 | 53900 | 53800 | 21121 |
| 397 | 20250409 | 115600 | 515875971250 | 53800 | 53900 | 53900 | 53800 | 13871 |
| 398 | 20250409 | 115500 | 515128806450 | 53900 | 53800 | 53900 | 53800 | 11609 |
| 399 | 20250409 | 115400 | 514503276250 | 53900 | 53900 | 53900 | 53800 | 4891 |
| 400 | 20250409 | 115300 | 514239710850 | 53800 | 53900 | 53900 | 53800 | 12673 |
| 401 | 20250409 | 115200 | 513556756500 | 53900 | 53900 | 54000 | 53800 | 32152 |
| 402 | 20250409 | 115100 | 511823798100 | 54000 | 54000 | 54000 | 53900 | 35576 |
| 403 | 20250409 | 115000 | 509905718700 | 53900 | 53900 | 54000 | 53800 | 120130 |
| 404 | 20250409 | 114900 | 503425309600 | 53800 | 53900 | 53950 | 53800 | 60436 |
| 405 | 20250409 | 114800 | 500170868000 | 53900 | 53850 | 54100 | 53800 | 294276 |
| 406 | 20250409 | 114700 | 484291220900 | 53850 | 53800 | 53900 | 53800 | 27721 |
| 407 | 20250409 | 114600 | 482799209500 | 53800 | 53800 | 53900 | 53800 | 44838 |
| 408 | 20250409 | 114500 | 480386143250 | 53900 | 53900 | 53900 | 53800 | 18972 |
| 409 | 20250409 | 114400 | 479363920400 | 53900 | 53950 | 54000 | 53800 | 59354 |
| 410 | 20250409 | 114300 | 476164731250 | 53950 | 53900 | 54000 | 53900 | 9522 |
| 411 | 20250409 | 114200 | 475650851700 | 53900 | 53900 | 54000 | 53900 | 7996 |
| 412 | 20250409 | 114100 | 475219317200 | 53900 | 53900 | 54000 | 53900 | 10024 |
| 413 | 20250409 | 114000 | 474678525950 | 53900 | 53900 | 54000 | 53900 | 8961 |
| 414 | 20250409 | 113900 | 474194750000 | 53950 | 54000 | 54000 | 53900 | 17622 |
| 415 | 20250409 | 113800 | 473244346700 | 53950 | 54000 | 54000 | 53900 | 7887 |
| 416 | 20250409 | 113700 | 472818539800 | 53950 | 53950 | 54000 | 53900 | 32271 |
| 417 | 20250409 | 113600 | 471075953350 | 54000 | 54000 | 54000 | 53900 | 22282 |
| 418 | 20250409 | 113500 | 469873887050 | 53900 | 54000 | 54000 | 53900 | 8463 |
| 419 | 20250409 | 113400 | 469416984850 | 54000 | 54000 | 54000 | 53900 | 8745 |
| 420 | 20250409 | 113300 | 468944853350 | 54000 | 53950 | 54000 | 53900 | 10797 |
| 421 | 20250409 | 113200 | 468361970550 | 53950 | 53950 | 54000 | 53950 | 9074 |
| 422 | 20250409 | 113100 | 467872039150 | 54000 | 54000 | 54000 | 53900 | 7031 |
| 423 | 20250409 | 113000 | 467492440450 | 53900 | 53900 | 54000 | 53800 | 53074 |
| 424 | 20250409 | 112900 | 464631601700 | 53800 | 53900 | 53900 | 53800 | 6607 |
| 425 | 20250409 | 112800 | 464275588150 | 53900 | 53800 | 53900 | 53700 | 67479 |
| 426 | 20250409 | 112700 | 460645099300 | 53800 | 53800 | 53800 | 53700 | 7666 |
| 427 | 20250409 | 112600 | 460233158100 | 53800 | 53700 | 53800 | 53700 | 8972 |
| 428 | 20250409 | 112500 | 459750840950 | 53700 | 53750 | 53800 | 53700 | 8432 |
| 429 | 20250409 | 112400 | 459297457200 | 53750 | 53700 | 53800 | 53700 | 8395 |
| 430 | 20250409 | 112300 | 458846003200 | 53800 | 53800 | 53800 | 53700 | 10389 |
| 431 | 20250409 | 112200 | 458287134850 | 53800 | 53800 | 53800 | 53700 | 93667 |
| 432 | 20250409 | 112100 | 453255421650 | 53800 | 53800 | 53800 | 53750 | 11520 |
| 433 | 20250409 | 112000 | 452635671850 | 53800 | 53900 | 53900 | 53700 | 113736 |
| 434 | 20250409 | 111900 | 446513601650 | 53900 | 53900 | 53900 | 53800 | 35321 |
| 435 | 20250409 | 111800 | 444609871000 | 53900 | 53900 | 54000 | 53800 | 69471 |
| 436 | 20250409 | 111700 | 440862646300 | 53900 | 53900 | 54000 | 53800 | 156072 |
| 437 | 20250409 | 111600 | 432450223050 | 53900 | 53900 | 53900 | 53800 | 7587 |
| 438 | 20250409 | 111500 | 432041499150 | 53900 | 53900 | 53900 | 53800 | 37664 |
| 439 | 20250409 | 111400 | 430011558650 | 53900 | 53900 | 53900 | 53800 | 14503 |
| 440 | 20250409 | 111300 | 429229960300 | 53900 | 53950 | 54000 | 53800 | 97348 |
| 441 | 20250409 | 111200 | 423983592250 | 54000 | 54000 | 54000 | 53900 | 24870 |
| 442 | 20250409 | 111100 | 422640952550 | 53900 | 54000 | 54000 | 53900 | 27674 |
| 443 | 20250409 | 111000 | 421146802150 | 53950 | 53900 | 54000 | 53900 | 28582 |
| 444 | 20250409 | 110900 | 419603634750 | 54000 | 54000 | 54000 | 53900 | 10394 |
| 445 | 20250409 | 110800 | 419042468750 | 54000 | 53900 | 54000 | 53800 | 62312 |
| 446 | 20250409 | 110700 | 415682926250 | 53900 | 53800 | 53900 | 53800 | 21503 |
| 447 | 20250409 | 110600 | 414524007450 | 53900 | 53800 | 53900 | 53800 | 9480 |
| 448 | 20250409 | 110500 | 414013369900 | 53900 | 53700 | 53900 | 53700 | 60504 |
| 449 | 20250409 | 110400 | 410755892900 | 53800 | 53700 | 53800 | 53600 | 168845 |
| 450 | 20250409 | 110300 | 401686590400 | 53700 | 53800 | 53800 | 53700 | 14931 |
| 451 | 20250409 | 110200 | 400883795300 | 53800 | 53800 | 53800 | 53700 | 3831 |
| 452 | 20250409 | 110100 | 400677874850 | 53800 | 53800 | 53800 | 53700 | 55346 |
| 453 | 20250409 | 110000 | 397704807350 | 53800 | 53700 | 53900 | 53700 | 63520 |
| 454 | 20250409 | 105900 | 394286908250 | 53750 | 53700 | 53800 | 53600 | 91790 |
| 455 | 20250409 | 105800 | 389357485350 | 53600 | 53700 | 53700 | 53600 | 13435 |
| 456 | 20250409 | 105700 | 388636244850 | 53700 | 53650 | 53700 | 53600 | 13106 |
| 457 | 20250409 | 105600 | 387932790550 | 53700 | 53700 | 53700 | 53600 | 6899 |
| 458 | 20250409 | 105500 | 387562415100 | 53700 | 53700 | 53700 | 53600 | 13743 |
| 459 | 20250409 | 105400 | 386824746800 | 53600 | 53600 | 53700 | 53500 | 23140 |
| 460 | 20250409 | 105300 | 385584541750 | 53500 | 53600 | 53700 | 53500 | 42338 |
| 461 | 20250409 | 105200 | 383315209250 | 53600 | 53600 | 53700 | 53500 | 61291 |
| 462 | 20250409 | 105100 | 380029736300 | 53500 | 53600 | 53700 | 53500 | 37095 |
| 463 | 20250409 | 105000 | 378041498500 | 53600 | 53700 | 53700 | 53600 | 8118 |
| 464 | 20250409 | 104900 | 377605765200 | 53700 | 53500 | 53800 | 53500 | 102351 |
| 465 | 20250409 | 104800 | 372113091450 | 53500 | 53500 | 53600 | 53400 | 28657 |
| 466 | 20250409 | 104700 | 370579906100 | 53500 | 53500 | 53500 | 53400 | 70069 |
| 467 | 20250409 | 104600 | 366832411100 | 53500 | 53400 | 53500 | 53400 | 15560 |
| 468 | 20250409 | 104500 | 366000515550 | 53500 | 53500 | 53500 | 53400 | 4396 |
| 469 | 20250409 | 104400 | 365765530200 | 53500 | 53500 | 53550 | 53400 | 35965 |
| 470 | 20250409 | 104300 | 363841500300 | 53500 | 53600 | 53600 | 53400 | 84086 |
| 471 | 20250409 | 104200 | 359342749500 | 53600 | 53500 | 53600 | 53500 | 36572 |
| 472 | 20250409 | 104100 | 357384371450 | 53600 | 53500 | 53600 | 53400 | 19521 |
| 473 | 20250409 | 104000 | 356340061850 | 53500 | 53400 | 53500 | 53300 | 70354 |
| 474 | 20250409 | 103900 | 352582755450 | 53400 | 53350 | 53400 | 53300 | 14353 |
| 475 | 20250409 | 103800 | 351816514500 | 53400 | 53400 | 53400 | 53300 | 20414 |
| 476 | 20250409 | 103700 | 350726606550 | 53400 | 53400 | 53400 | 53300 | 21409 |
| 477 | 20250409 | 103600 | 349584430800 | 53400 | 53400 | 53400 | 53300 | 30124 |
| 478 | 20250409 | 103500 | 347977032150 | 53400 | 53300 | 53400 | 53200 | 71107 |
| 479 | 20250409 | 103400 | 344187241600 | 53300 | 53200 | 53300 | 53200 | 15736 |
| 480 | 20250409 | 103300 | 343348793600 | 53300 | 53300 | 53300 | 53200 | 11743 |
| 481 | 20250409 | 103200 | 342723086250 | 53300 | 53300 | 53300 | 53200 | 26999 |
| 482 | 20250409 | 103100 | 341284294400 | 53300 | 53350 | 53400 | 53200 | 125607 |
| 483 | 20250409 | 103000 | 334591368700 | 53300 | 53300 | 53400 | 53300 | 16380 |
| 484 | 20250409 | 102900 | 333717119850 | 53300 | 53400 | 53400 | 53300 | 32927 |
| 485 | 20250409 | 102800 | 331960764450 | 53400 | 53350 | 53400 | 53300 | 17203 |
| 486 | 20250409 | 102700 | 331042595200 | 53350 | 53500 | 53500 | 53300 | 16043 |
| 487 | 20250409 | 102600 | 330186114100 | 53500 | 53400 | 53500 | 53300 | 50993 |
| 488 | 20250409 | 102500 | 327463101500 | 53500 | 53350 | 53500 | 53300 | 44343 |
| 489 | 20250409 | 102400 | 325094377150 | 53350 | 53500 | 53500 | 53300 | 52172 |
| 490 | 20250409 | 102300 | 322308465750 | 53400 | 53450 | 53500 | 53300 | 194372 |
| 491 | 20250409 | 102200 | 311928446900 | 53500 | 53500 | 53600 | 53400 | 100564 |
| 492 | 20250409 | 102100 | 306548824450 | 53550 | 53550 | 53600 | 53500 | 33881 |
| 493 | 20250409 | 102000 | 304735564600 | 53550 | 53550 | 53600 | 53500 | 6679 |
| 494 | 20250409 | 101900 | 304378087250 | 53500 | 53500 | 53600 | 53500 | 14966 |
| 495 | 20250409 | 101800 | 303576686350 | 53550 | 53700 | 53700 | 53500 | 114226 |
| 496 | 20250409 | 101700 | 297457427100 | 53600 | 53800 | 53800 | 53600 | 75007 |
| 497 | 20250409 | 101600 | 293429088450 | 53800 | 53700 | 53800 | 53700 | 84844 |
| 498 | 20250409 | 101500 | 288872114800 | 53650 | 53600 | 53700 | 53500 | 110343 |
| 499 | 20250409 | 101400 | 282958205900 | 53600 | 53600 | 53600 | 53500 | 79731 |
| 500 | 20250409 | 101300 | 278691652350 | 53600 | 53550 | 53600 | 53500 | 11618 |
| 501 | 20250409 | 101200 | 278069667500 | 53550 | 53600 | 53600 | 53500 | 15403 |
| 502 | 20250409 | 101100 | 277244844050 | 53600 | 53600 | 53600 | 53500 | 12979 |
| 503 | 20250409 | 101000 | 276549574600 | 53600 | 53700 | 53700 | 53500 | 78990 |
| 504 | 20250409 | 100900 | 272315310150 | 53700 | 53700 | 53800 | 53600 | 66018 |
| 505 | 20250409 | 100800 | 268770104050 | 53800 | 53700 | 53800 | 53600 | 61256 |
| 506 | 20250409 | 100700 | 265480933300 | 53700 | 53600 | 53700 | 53600 | 8255 |
| 507 | 20250409 | 100600 | 265038142950 | 53700 | 53800 | 53800 | 53600 | 44337 |
| 508 | 20250409 | 100500 | 262657872750 | 53800 | 53800 | 53800 | 53700 | 13671 |
| 509 | 20250409 | 100400 | 261922995250 | 53700 | 53800 | 53800 | 53700 | 11474 |
| 510 | 20250409 | 100300 | 261305914950 | 53800 | 53800 | 53800 | 53700 | 6068 |
| 511 | 20250409 | 100200 | 260979574450 | 53800 | 53700 | 53800 | 53600 | 53511 |
| 512 | 20250409 | 100100 | 258105574800 | 53700 | 53700 | 53700 | 53600 | 16341 |
| 513 | 20250409 | 100000 | 257228579600 | 53700 | 53600 | 53700 | 53600 | 7907 |
| 514 | 20250409 | 095900 | 256804426200 | 53700 | 53600 | 53700 | 53600 | 10615 |
| 515 | 20250409 | 095800 | 256234832550 | 53700 | 53700 | 53700 | 53600 | 24079 |
| 516 | 20250409 | 095700 | 254943779200 | 53700 | 53600 | 53700 | 53600 | 19497 |
| 517 | 20250409 | 095600 | 253897757200 | 53600 | 53500 | 53700 | 53500 | 57606 |
| 518 | 20250409 | 095500 | 250810243750 | 53600 | 53600 | 53600 | 53500 | 21164 |
| 519 | 20250409 | 095400 | 249676707100 | 53600 | 53550 | 53600 | 53500 | 7602 |
| 520 | 20250409 | 095300 | 249269543650 | 53550 | 53500 | 53600 | 53500 | 22525 |
| 521 | 20250409 | 095200 | 248062626150 | 53550 | 53600 | 53600 | 53500 | 35653 |
| 522 | 20250409 | 095100 | 246154683950 | 53600 | 53600 | 53700 | 53500 | 26250 |
| 523 | 20250409 | 095000 | 244747806750 | 53600 | 53600 | 53700 | 53500 | 55515 |
| 524 | 20250409 | 094900 | 241772269800 | 53600 | 53600 | 53600 | 53500 | 24981 |
| 525 | 20250409 | 094800 | 240434091500 | 53600 | 53800 | 53800 | 53500 | 126302 |
| 526 | 20250409 | 094700 | 233659858350 | 53700 | 53700 | 53800 | 53700 | 13924 |
| 527 | 20250409 | 094600 | 232911260050 | 53700 | 53800 | 53800 | 53700 | 6967 |
| 528 | 20250409 | 094500 | 232536792650 | 53800 | 53700 | 53800 | 53700 | 9489 |
| 529 | 20250409 | 094400 | 232026571250 | 53700 | 53700 | 53800 | 53600 | 19908 |
| 530 | 20250409 | 094300 | 230957309800 | 53700 | 53700 | 53800 | 53600 | 123618 |
| 531 | 20250409 | 094200 | 224316671450 | 53700 | 53600 | 53700 | 53500 | 40320 |
| 532 | 20250409 | 094100 | 222155854750 | 53600 | 53450 | 53600 | 53400 | 70915 |
| 533 | 20250409 | 094000 | 218362011700 | 53450 | 53500 | 53600 | 53450 | 109112 |
| 534 | 20250409 | 093900 | 212523714300 | 53550 | 53600 | 53700 | 53500 | 30922 |
| 535 | 20250409 | 093800 | 210866829050 | 53600 | 53650 | 53700 | 53500 | 106837 |
| 536 | 20250409 | 093700 | 205140426350 | 53650 | 53700 | 53700 | 53600 | 10733 |
| 537 | 20250409 | 093600 | 204564727450 | 53700 | 53700 | 53700 | 53600 | 18290 |
| 538 | 20250409 | 093500 | 203583223600 | 53700 | 53800 | 53800 | 53600 | 47650 |
| 539 | 20250409 | 093400 | 201024268850 | 53800 | 53850 | 53850 | 53700 | 42604 |
| 540 | 20250409 | 093300 | 198734200000 | 53850 | 53900 | 53900 | 53800 | 41246 |
| 541 | 20250409 | 093200 | 196514844900 | 53900 | 53900 | 53900 | 53800 | 12684 |
| 542 | 20250409 | 093100 | 195831632650 | 53900 | 53800 | 54000 | 53800 | 94716 |
| 543 | 20250409 | 093000 | 190726432700 | 53800 | 53700 | 53900 | 53600 | 70082 |
| 544 | 20250409 | 092900 | 186955829150 | 53700 | 53600 | 53700 | 53500 | 39694 |
| 545 | 20250409 | 092800 | 184826456350 | 53600 | 53700 | 53700 | 53500 | 78390 |
| 546 | 20250409 | 092700 | 180624850550 | 53600 | 53700 | 53700 | 53600 | 17482 |
| 547 | 20250409 | 092600 | 179686647800 | 53700 | 53700 | 53700 | 53500 | 102039 |
| 548 | 20250409 | 092500 | 174216554850 | 53600 | 53600 | 53700 | 53600 | 10404 |
| 549 | 20250409 | 092400 | 173658065700 | 53700 | 53700 | 53800 | 53600 | 53257 |
| 550 | 20250409 | 092300 | 170798315450 | 53700 | 53600 | 53800 | 53500 | 124049 |
| 551 | 20250409 | 092200 | 164142484250 | 53600 | 53700 | 53700 | 53500 | 49465 |
| 552 | 20250409 | 092100 | 161490827150 | 53700 | 53700 | 53700 | 53600 | 14446 |
| 553 | 20250409 | 092000 | 160715316300 | 53700 | 53700 | 53800 | 53600 | 30182 |
| 554 | 20250409 | 091900 | 159094647700 | 53700 | 53600 | 53700 | 53500 | 91937 |
| 555 | 20250409 | 091800 | 154166435150 | 53600 | 53700 | 53700 | 53500 | 50356 |
| 556 | 20250409 | 091700 | 151467517950 | 53700 | 53700 | 53800 | 53600 | 90231 |
| 557 | 20250409 | 091600 | 146622194400 | 53800 | 53800 | 53800 | 53600 | 70391 |
| 558 | 20250409 | 091500 | 142842298700 | 53800 | 53900 | 53900 | 53700 | 69459 |
| 559 | 20250409 | 091400 | 139106629650 | 53900 | 53900 | 54000 | 53800 | 52076 |
| 560 | 20250409 | 091300 | 136299767700 | 53800 | 54000 | 54000 | 53700 | 68801 |
| 561 | 20250409 | 091200 | 132594986350 | 53900 | 54000 | 54000 | 53900 | 18569 |
| 562 | 20250409 | 091100 | 131593517450 | 53900 | 54200 | 54200 | 53900 | 83641 |
| 563 | 20250409 | 091000 | 127075112000 | 54200 | 53900 | 54200 | 53800 | 84696 |
| 564 | 20250409 | 090900 | 122501677850 | 53800 | 53800 | 53900 | 53700 | 56479 |
| 565 | 20250409 | 090800 | 119464435450 | 53800 | 53900 | 54000 | 53600 | 272276 |
| 566 | 20250409 | 090700 | 104818249650 | 54000 | 54100 | 54100 | 53800 | 123774 |
| 567 | 20250409 | 090600 | 98138948950 | 54100 | 54300 | 54300 | 54000 | 109955 |
| 568 | 20250409 | 090500 | 92185208300 | 54200 | 54100 | 54300 | 54000 | 229680 |
| 569 | 20250409 | 090400 | 79747901600 | 54100 | 54000 | 54200 | 53900 | 243781 |
| 570 | 20250409 | 090300 | 66570717650 | 53900 | 53900 | 53900 | 53750 | 163750 |
| 571 | 20250409 | 090200 | 57754246200 | 53800 | 53700 | 53900 | 53600 | 210902 |
| 572 | 20250409 | 090100 | 46406233650 | 53700 | 53400 | 53700 | 53300 | 273487 |
| 573 | 20250409 | 090000 | 31769360300 | 53400 | 53300 | 53500 | 53300 | 595631 |