33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 181600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 3 | 20250402 | 181500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 4 | 20250402 | 181400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 5 | 20250402 | 181300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 6 | 20250402 | 181200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 7 | 20250402 | 181100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 8 | 20250402 | 181000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 9 | 20250402 | 180900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 10 | 20250402 | 180800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 11 | 20250402 | 180700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 12 | 20250402 | 180600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 13 | 20250402 | 180500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 14 | 20250402 | 180400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 15 | 20250402 | 180300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 16 | 20250402 | 180200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 17 | 20250402 | 180100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 18 | 20250402 | 180000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 19 | 20250402 | 175900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 20 | 20250402 | 175800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 21 | 20250402 | 175700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 22 | 20250402 | 175600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 23 | 20250402 | 175500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 24 | 20250402 | 175400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 25 | 20250402 | 175300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 26 | 20250402 | 175200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 27 | 20250402 | 175100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 28 | 20250402 | 175000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 29 | 20250402 | 174900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 30 | 20250402 | 174800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 31 | 20250402 | 174700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 32 | 20250402 | 174600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 33 | 20250402 | 174500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 34 | 20250402 | 174400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 35 | 20250402 | 174300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 36 | 20250402 | 174200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 37 | 20250402 | 174100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 38 | 20250402 | 174000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 39 | 20250402 | 173900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 40 | 20250402 | 173800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 41 | 20250402 | 173700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 42 | 20250402 | 173600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 43 | 20250402 | 173500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 44 | 20250402 | 173400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 45 | 20250402 | 173300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 46 | 20250402 | 173200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 47 | 20250402 | 173100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 48 | 20250402 | 173000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 49 | 20250402 | 172900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 50 | 20250402 | 172800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 51 | 20250402 | 172700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 52 | 20250402 | 172600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 53 | 20250402 | 172500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 54 | 20250402 | 172400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 55 | 20250402 | 172300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 56 | 20250402 | 172200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 57 | 20250402 | 172100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 58 | 20250402 | 172000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 59 | 20250402 | 171900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 60 | 20250402 | 171800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 61 | 20250402 | 171700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 62 | 20250402 | 171600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 63 | 20250402 | 171500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 64 | 20250402 | 171400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 65 | 20250402 | 171300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 66 | 20250402 | 171200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 67 | 20250402 | 171100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 68 | 20250402 | 171000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 69 | 20250402 | 170900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 70 | 20250402 | 170800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 71 | 20250402 | 170700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 72 | 20250402 | 170600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 73 | 20250402 | 170500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 74 | 20250402 | 170400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 75 | 20250402 | 170300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 76 | 20250402 | 170200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 77 | 20250402 | 170100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 78 | 20250402 | 170000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 79 | 20250402 | 165900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 80 | 20250402 | 165800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 81 | 20250402 | 165700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 82 | 20250402 | 165600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 83 | 20250402 | 165500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 84 | 20250402 | 165400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 85 | 20250402 | 165300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 86 | 20250402 | 165200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 87 | 20250402 | 165100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 88 | 20250402 | 165000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 89 | 20250402 | 164900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 90 | 20250402 | 164800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 91 | 20250402 | 164700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 92 | 20250402 | 164600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 93 | 20250402 | 164500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 94 | 20250402 | 164400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 95 | 20250402 | 164300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 96 | 20250402 | 164200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 97 | 20250402 | 164100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 98 | 20250402 | 164000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 99 | 20250402 | 163900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 100 | 20250402 | 163800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 101 | 20250402 | 163700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 102 | 20250402 | 163600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 103 | 20250402 | 163500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 104 | 20250402 | 163400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 105 | 20250402 | 163300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 106 | 20250402 | 163200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 107 | 20250402 | 163100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 108 | 20250402 | 163000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 109 | 20250402 | 162900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 110 | 20250402 | 162800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 111 | 20250402 | 162700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 112 | 20250402 | 162600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 113 | 20250402 | 162500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 114 | 20250402 | 162400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 115 | 20250402 | 162300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 116 | 20250402 | 162200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 117 | 20250402 | 162100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 118 | 20250402 | 162000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 119 | 20250402 | 161900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 120 | 20250402 | 161800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 121 | 20250402 | 161700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 122 | 20250402 | 161600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 123 | 20250402 | 161500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 124 | 20250402 | 161400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 125 | 20250402 | 161300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 126 | 20250402 | 161200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 127 | 20250402 | 161100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 128 | 20250402 | 161000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 129 | 20250402 | 160900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 130 | 20250402 | 160800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 131 | 20250402 | 160700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 132 | 20250402 | 160600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 133 | 20250402 | 160500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 134 | 20250402 | 160400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 135 | 20250402 | 160300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 136 | 20250402 | 160200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 137 | 20250402 | 160100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 138 | 20250402 | 160000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 139 | 20250402 | 155900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 140 | 20250402 | 155800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 141 | 20250402 | 155700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 142 | 20250402 | 155600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 143 | 20250402 | 155500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 144 | 20250402 | 155400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 145 | 20250402 | 155300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 146 | 20250402 | 155200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 147 | 20250402 | 155100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 148 | 20250402 | 155000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 149 | 20250402 | 154900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 150 | 20250402 | 154800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 151 | 20250402 | 154700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 152 | 20250402 | 154600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 153 | 20250402 | 154500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 154 | 20250402 | 154400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 155 | 20250402 | 154300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 156 | 20250402 | 154200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 157 | 20250402 | 154100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 158 | 20250402 | 154000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 159 | 20250402 | 153900 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 160 | 20250402 | 153800 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 161 | 20250402 | 153700 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 162 | 20250402 | 153600 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 163 | 20250402 | 153500 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 164 | 20250402 | 153400 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 165 | 20250402 | 153300 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 166 | 20250402 | 153200 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 167 | 20250402 | 153100 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 0 |
| 168 | 20250402 | 153000 | 540793378500 | 197900 | 197900 | 197900 | 197900 | 133142 |
| 169 | 20250402 | 152900 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 170 | 20250402 | 152800 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 171 | 20250402 | 152700 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 172 | 20250402 | 152600 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 173 | 20250402 | 152500 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 174 | 20250402 | 152400 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 175 | 20250402 | 152300 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 176 | 20250402 | 152200 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 177 | 20250402 | 152100 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 178 | 20250402 | 152000 | 514444576700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 179 | 20250402 | 151900 | 514444576700 | 197800 | 197850 | 198000 | 197800 | 8836 |
| 180 | 20250402 | 151800 | 512695937750 | 197800 | 197800 | 197800 | 197700 | 6040 |
| 181 | 20250402 | 151700 | 511501323950 | 197800 | 197700 | 197800 | 197600 | 11350 |
| 182 | 20250402 | 151600 | 509257333650 | 197700 | 197600 | 197700 | 197500 | 8802 |
| 183 | 20250402 | 151500 | 507517953750 | 197600 | 197500 | 197600 | 197500 | 19616 |
| 184 | 20250402 | 151400 | 503643167600 | 197500 | 197600 | 197600 | 197400 | 6140 |
| 185 | 20250402 | 151300 | 502430747100 | 197600 | 197700 | 197800 | 197600 | 17408 |
| 186 | 20250402 | 151200 | 498989326450 | 197700 | 197700 | 197800 | 197700 | 6752 |
| 187 | 20250402 | 151100 | 497654133950 | 197800 | 197800 | 197800 | 197700 | 8719 |
| 188 | 20250402 | 151000 | 495929961950 | 197800 | 197700 | 197800 | 197700 | 4778 |
| 189 | 20250402 | 150900 | 494985055050 | 197800 | 197750 | 197800 | 197700 | 3583 |
| 190 | 20250402 | 150800 | 494276555500 | 197750 | 197800 | 197800 | 197700 | 2384 |
| 191 | 20250402 | 150700 | 493805189800 | 197800 | 197800 | 197800 | 197700 | 2581 |
| 192 | 20250402 | 150600 | 493294769800 | 197800 | 197800 | 197800 | 197700 | 4193 |
| 193 | 20250402 | 150500 | 492465538100 | 197800 | 197700 | 197800 | 197700 | 5086 |
| 194 | 20250402 | 150400 | 491459775750 | 197800 | 197700 | 197800 | 197600 | 8809 |
| 195 | 20250402 | 150300 | 489718275450 | 197700 | 197600 | 197700 | 197600 | 3522 |
| 196 | 20250402 | 150200 | 489022021250 | 197700 | 197700 | 197700 | 197600 | 5158 |
| 197 | 20250402 | 150100 | 488002372750 | 197700 | 197700 | 197700 | 197600 | 4959 |
| 198 | 20250402 | 150000 | 487022069250 | 197700 | 197500 | 197700 | 197500 | 15407 |
| 199 | 20250402 | 145900 | 483977695750 | 197500 | 197700 | 197800 | 197500 | 19041 |
| 200 | 20250402 | 145800 | 480213902650 | 197800 | 197800 | 197800 | 197700 | 4247 |
| 201 | 20250402 | 145700 | 479374039950 | 197800 | 197800 | 197800 | 197700 | 2714 |
| 202 | 20250402 | 145600 | 478837288500 | 197700 | 197750 | 197800 | 197700 | 5568 |
| 203 | 20250402 | 145500 | 477736151500 | 197800 | 197800 | 197800 | 197700 | 8165 |
| 204 | 20250402 | 145400 | 476121358900 | 197800 | 197800 | 197800 | 197700 | 7155 |
| 205 | 20250402 | 145300 | 474706223550 | 197700 | 197800 | 197800 | 197700 | 1961 |
| 206 | 20250402 | 145200 | 474318419150 | 197700 | 197800 | 197800 | 197700 | 1690 |
| 207 | 20250402 | 145100 | 473984202850 | 197800 | 197700 | 197800 | 197700 | 13592 |
| 208 | 20250402 | 145000 | 471295896550 | 197700 | 197800 | 197800 | 197700 | 3952 |
| 209 | 20250402 | 144900 | 470514349850 | 197700 | 197700 | 197800 | 197700 | 2588 |
| 210 | 20250402 | 144800 | 470002538400 | 197800 | 197800 | 197800 | 197700 | 996 |
| 211 | 20250402 | 144700 | 469805578500 | 197800 | 197700 | 197800 | 197700 | 1494 |
| 212 | 20250402 | 144600 | 469510145100 | 197800 | 197800 | 197800 | 197700 | 2955 |
| 213 | 20250402 | 144500 | 468925784400 | 197800 | 197800 | 197800 | 197700 | 2253 |
| 214 | 20250402 | 144400 | 468480178900 | 197700 | 197800 | 197800 | 197700 | 9034 |
| 215 | 20250402 | 144300 | 466693300300 | 197800 | 197700 | 197800 | 197700 | 2170 |
| 216 | 20250402 | 144200 | 466264184500 | 197700 | 197800 | 197800 | 197700 | 10724 |
| 217 | 20250402 | 144100 | 464143883800 | 197700 | 197700 | 197800 | 197700 | 2759 |
| 218 | 20250402 | 144000 | 463598213350 | 197800 | 197700 | 197800 | 197700 | 3210 |
| 219 | 20250402 | 143900 | 462963344350 | 197800 | 197700 | 197800 | 197700 | 1766 |
| 220 | 20250402 | 143800 | 462614061250 | 197700 | 197700 | 197800 | 197600 | 3871 |
| 221 | 20250402 | 143700 | 461848683950 | 197700 | 197600 | 197700 | 197500 | 6575 |
| 222 | 20250402 | 143600 | 460549503250 | 197600 | 197400 | 197600 | 197400 | 7581 |
| 223 | 20250402 | 143500 | 459052209450 | 197500 | 197600 | 197700 | 197400 | 9174 |
| 224 | 20250402 | 143400 | 457239702450 | 197700 | 197600 | 197700 | 197600 | 2134 |
| 225 | 20250402 | 143300 | 456817989750 | 197600 | 197550 | 197700 | 197550 | 3729 |
| 226 | 20250402 | 143200 | 456081050750 | 197600 | 197500 | 197600 | 197500 | 2569 |
| 227 | 20250402 | 143100 | 455573431250 | 197600 | 197600 | 197600 | 197500 | 1541 |
| 228 | 20250402 | 143000 | 455268958500 | 197600 | 197300 | 197700 | 197300 | 31576 |
| 229 | 20250402 | 142900 | 449033323000 | 197300 | 197300 | 197400 | 197300 | 8125 |
| 230 | 20250402 | 142800 | 447429541100 | 197300 | 197400 | 197400 | 197300 | 1168 |
| 231 | 20250402 | 142700 | 447199076100 | 197400 | 197400 | 197400 | 197300 | 1378 |
| 232 | 20250402 | 142600 | 446927147100 | 197400 | 197300 | 197400 | 197300 | 3488 |
| 233 | 20250402 | 142500 | 446238801900 | 197300 | 197400 | 197400 | 197300 | 3163 |
| 234 | 20250402 | 142400 | 445614651800 | 197400 | 197450 | 197500 | 197300 | 4203 |
| 235 | 20250402 | 142300 | 444785083850 | 197400 | 197400 | 197500 | 197400 | 4905 |
| 236 | 20250402 | 142200 | 443816809050 | 197500 | 197500 | 197500 | 197400 | 872 |
| 237 | 20250402 | 142100 | 443644636050 | 197400 | 197500 | 197500 | 197400 | 1235 |
| 238 | 20250402 | 142000 | 443400773150 | 197400 | 197800 | 197900 | 197400 | 13829 |
| 239 | 20250402 | 141900 | 440668109250 | 197800 | 197900 | 197900 | 197800 | 884 |
| 240 | 20250402 | 141800 | 440493229850 | 197900 | 197800 | 197900 | 197800 | 1677 |
| 241 | 20250402 | 141700 | 440161417050 | 197800 | 198000 | 198100 | 197800 | 3783 |
| 242 | 20250402 | 141600 | 439412698450 | 198000 | 197800 | 198100 | 197800 | 28744 |
| 243 | 20250402 | 141500 | 433723752150 | 197800 | 197800 | 197900 | 197800 | 6348 |
| 244 | 20250402 | 141400 | 432468052650 | 197900 | 197800 | 197900 | 197800 | 6248 |
| 245 | 20250402 | 141300 | 431231745150 | 197800 | 197800 | 197900 | 197800 | 2615 |
| 246 | 20250402 | 141200 | 430714479650 | 197900 | 197800 | 197900 | 197800 | 1223 |
| 247 | 20250402 | 141100 | 430472556100 | 197800 | 197900 | 197900 | 197800 | 14598 |
| 248 | 20250402 | 141000 | 427584943700 | 197800 | 197800 | 197900 | 197800 | 1528 |
| 249 | 20250402 | 140900 | 427282673500 | 197900 | 197900 | 197900 | 197800 | 3165 |
| 250 | 20250402 | 140800 | 426656586450 | 197800 | 197850 | 197900 | 197800 | 1118 |
| 251 | 20250402 | 140700 | 426435434200 | 197850 | 198100 | 198100 | 197800 | 12516 |
| 252 | 20250402 | 140600 | 423957568350 | 198100 | 198000 | 198100 | 198000 | 1065 |
| 253 | 20250402 | 140500 | 423746648900 | 198100 | 198000 | 198100 | 198000 | 1386 |
| 254 | 20250402 | 140400 | 423472171800 | 198000 | 198000 | 198100 | 198000 | 6271 |
| 255 | 20250402 | 140300 | 422230148800 | 198100 | 198000 | 198100 | 198000 | 1423 |
| 256 | 20250402 | 140200 | 421948362800 | 198100 | 198000 | 198100 | 198000 | 5953 |
| 257 | 20250402 | 140100 | 420769636600 | 198100 | 198200 | 198300 | 197900 | 15797 |
| 258 | 20250402 | 140000 | 417640658000 | 198200 | 198200 | 198300 | 198200 | 3746 |
| 259 | 20250402 | 135900 | 416897927000 | 198300 | 198300 | 198300 | 198200 | 633 |
| 260 | 20250402 | 135800 | 416772438400 | 198200 | 198200 | 198300 | 198100 | 7218 |
| 261 | 20250402 | 135700 | 415341836700 | 198300 | 198400 | 198500 | 198200 | 10715 |
| 262 | 20250402 | 135600 | 413216318800 | 198400 | 198500 | 198500 | 198400 | 1237 |
| 263 | 20250402 | 135500 | 412970803000 | 198500 | 198450 | 198600 | 198400 | 13178 |
| 264 | 20250402 | 135400 | 410355007150 | 198400 | 198300 | 198500 | 198300 | 8395 |
| 265 | 20250402 | 135300 | 408689447550 | 198300 | 198450 | 198500 | 198300 | 6623 |
| 266 | 20250402 | 135200 | 407375359350 | 198450 | 198300 | 198500 | 198300 | 11942 |
| 267 | 20250402 | 135100 | 405005888850 | 198300 | 198400 | 198400 | 198300 | 5585 |
| 268 | 20250402 | 135000 | 403897882400 | 198400 | 198600 | 198600 | 198300 | 9005 |
| 269 | 20250402 | 134900 | 402110804700 | 198500 | 198600 | 198600 | 198500 | 2070 |
| 270 | 20250402 | 134800 | 401699764300 | 198500 | 198500 | 198600 | 198500 | 2463 |
| 271 | 20250402 | 134700 | 401210660700 | 198600 | 198700 | 198700 | 198500 | 6078 |
| 272 | 20250402 | 134600 | 400003456600 | 198700 | 198900 | 198900 | 198600 | 3984 |
| 273 | 20250402 | 134500 | 399211628500 | 198900 | 198550 | 198900 | 198500 | 11220 |
| 274 | 20250402 | 134400 | 396982519700 | 198500 | 198700 | 198800 | 198500 | 10744 |
| 275 | 20250402 | 134300 | 394848160100 | 198700 | 198700 | 198800 | 198700 | 1010 |
| 276 | 20250402 | 134200 | 394647440800 | 198800 | 198800 | 198800 | 198700 | 2481 |
| 277 | 20250402 | 134100 | 394154378300 | 198700 | 198700 | 198800 | 198700 | 968 |
| 278 | 20250402 | 134000 | 393961974000 | 198800 | 198800 | 198800 | 198700 | 970 |
| 279 | 20250402 | 133900 | 393769191500 | 198700 | 198600 | 198800 | 198500 | 7114 |
| 280 | 20250402 | 133800 | 392356196400 | 198600 | 198700 | 198800 | 198500 | 8537 |
| 281 | 20250402 | 133700 | 390660855400 | 198700 | 198700 | 198800 | 198700 | 912 |
| 282 | 20250402 | 133600 | 390479636300 | 198800 | 198800 | 198900 | 198700 | 3652 |
| 283 | 20250402 | 133500 | 389753675400 | 198900 | 198600 | 198900 | 198600 | 3980 |
| 284 | 20250402 | 133400 | 388962558600 | 198500 | 198400 | 198800 | 198300 | 20391 |
| 285 | 20250402 | 133300 | 384915235900 | 198500 | 198400 | 198500 | 198400 | 1520 |
| 286 | 20250402 | 133200 | 384613574400 | 198500 | 198500 | 198500 | 198400 | 1032 |
| 287 | 20250402 | 133100 | 384408757900 | 198400 | 198400 | 198500 | 198300 | 7714 |
| 288 | 20250402 | 133000 | 382878203800 | 198300 | 198300 | 198400 | 198300 | 2206 |
| 289 | 20250402 | 132900 | 382440686300 | 198400 | 198400 | 198400 | 198300 | 812 |
| 290 | 20250402 | 132800 | 382279604300 | 198400 | 198200 | 198400 | 198200 | 5051 |
| 291 | 20250402 | 132700 | 381277908600 | 198300 | 198200 | 198400 | 198200 | 3551 |
| 292 | 20250402 | 132600 | 380573778200 | 198300 | 198200 | 198300 | 198000 | 10561 |
| 293 | 20250402 | 132500 | 378480758300 | 198200 | 198000 | 198300 | 198000 | 11117 |
| 294 | 20250402 | 132400 | 376278090650 | 198000 | 198300 | 198300 | 198000 | 8011 |
| 295 | 20250402 | 132300 | 374690659850 | 198300 | 198200 | 198300 | 198200 | 559 |
| 296 | 20250402 | 132200 | 374579848550 | 198200 | 198200 | 198500 | 198100 | 28389 |
| 297 | 20250402 | 132100 | 368951220050 | 198200 | 198200 | 198200 | 198100 | 6730 |
| 298 | 20250402 | 132000 | 367617386950 | 198200 | 198200 | 198200 | 198100 | 2317 |
| 299 | 20250402 | 131900 | 367158218450 | 198100 | 198200 | 198200 | 198100 | 1527 |
| 300 | 20250402 | 131800 | 366855659750 | 198200 | 198200 | 198200 | 198100 | 5191 |
| 301 | 20250402 | 131700 | 365826844350 | 198100 | 198100 | 198200 | 198100 | 1319 |
| 302 | 20250402 | 131600 | 365565497250 | 198200 | 198100 | 198200 | 198100 | 4985 |
| 303 | 20250402 | 131500 | 364577522350 | 198100 | 198300 | 198300 | 198100 | 6574 |
| 304 | 20250402 | 131400 | 363274762050 | 198200 | 198400 | 198400 | 198200 | 12064 |
| 305 | 20250402 | 131300 | 360882716450 | 198300 | 198500 | 198600 | 198300 | 12936 |
| 306 | 20250402 | 131200 | 358315049950 | 198600 | 198600 | 198600 | 198500 | 1746 |
| 307 | 20250402 | 131100 | 357968353750 | 198600 | 198500 | 198600 | 198500 | 1143 |
| 308 | 20250402 | 131000 | 357741401750 | 198600 | 198600 | 198600 | 198500 | 1929 |
| 309 | 20250402 | 130900 | 357358417250 | 198600 | 198600 | 198600 | 198500 | 2004 |
| 310 | 20250402 | 130800 | 356960524350 | 198600 | 198600 | 198600 | 198500 | 6358 |
| 311 | 20250402 | 130700 | 355697830550 | 198500 | 198600 | 198600 | 198500 | 792 |
| 312 | 20250402 | 130600 | 355540569250 | 198600 | 198400 | 198600 | 198400 | 3441 |
| 313 | 20250402 | 130500 | 354857450550 | 198500 | 198500 | 198500 | 198400 | 258 |
| 314 | 20250402 | 130400 | 354806241350 | 198400 | 198600 | 198600 | 198300 | 13395 |
| 315 | 20250402 | 130300 | 352147873750 | 198600 | 198500 | 198600 | 198400 | 2560 |
| 316 | 20250402 | 130200 | 351639687750 | 198500 | 198400 | 198500 | 198300 | 15849 |
| 317 | 20250402 | 130100 | 348495160150 | 198400 | 198300 | 198400 | 198300 | 1072 |
| 318 | 20250402 | 130000 | 348282553950 | 198300 | 198400 | 198500 | 198300 | 13006 |
| 319 | 20250402 | 125900 | 345701572850 | 198500 | 198700 | 198700 | 198500 | 3732 |
| 320 | 20250402 | 125800 | 344960501150 | 198700 | 198800 | 198800 | 198600 | 4604 |
| 321 | 20250402 | 125700 | 344045761000 | 198800 | 199150 | 199150 | 198700 | 6809 |
| 322 | 20250402 | 125600 | 342691245900 | 199150 | 199250 | 199300 | 199100 | 990 |
| 323 | 20250402 | 125500 | 342494041100 | 199300 | 199300 | 199300 | 199200 | 4113 |
| 324 | 20250402 | 125400 | 341674652150 | 199200 | 199300 | 199300 | 199100 | 6162 |
| 325 | 20250402 | 125300 | 340446992750 | 199400 | 199200 | 199400 | 199100 | 6904 |
| 326 | 20250402 | 125200 | 339071459150 | 199200 | 199100 | 199200 | 199000 | 5168 |
| 327 | 20250402 | 125100 | 338042451300 | 199100 | 199000 | 199100 | 198900 | 8008 |
| 328 | 20250402 | 125000 | 336448774500 | 199000 | 198900 | 199000 | 198900 | 805 |
| 329 | 20250402 | 124900 | 336288602700 | 199000 | 198700 | 199000 | 198600 | 6899 |
| 330 | 20250402 | 124800 | 334917194100 | 198700 | 198800 | 198800 | 198700 | 3736 |
| 331 | 20250402 | 124700 | 334174782600 | 198800 | 198600 | 198800 | 198500 | 5554 |
| 332 | 20250402 | 124600 | 333071416000 | 198600 | 198600 | 198600 | 198500 | 311 |
| 333 | 20250402 | 124500 | 333009657300 | 198600 | 198700 | 198900 | 198600 | 12028 |
| 334 | 20250402 | 124400 | 330619219650 | 198700 | 198700 | 198700 | 198600 | 1793 |
| 335 | 20250402 | 124300 | 330262957350 | 198700 | 199000 | 199000 | 198600 | 5623 |
| 336 | 20250402 | 124200 | 329145031200 | 198900 | 199000 | 199000 | 198900 | 414 |
| 337 | 20250402 | 124100 | 329062675100 | 199000 | 198700 | 199000 | 198600 | 6961 |
| 338 | 20250402 | 124000 | 327678770800 | 198700 | 198900 | 198900 | 198600 | 5538 |
| 339 | 20250402 | 123900 | 326578411300 | 198900 | 198800 | 198900 | 198800 | 2013 |
| 340 | 20250402 | 123800 | 326178208300 | 198900 | 199100 | 199200 | 198800 | 6730 |
| 341 | 20250402 | 123700 | 324838764100 | 199200 | 199100 | 199200 | 199100 | 1993 |
| 342 | 20250402 | 123600 | 324441841100 | 199200 | 199000 | 199200 | 199000 | 9552 |
| 343 | 20250402 | 123500 | 322540276700 | 199000 | 199000 | 199000 | 198900 | 846 |
| 344 | 20250402 | 123400 | 322371938800 | 199000 | 199100 | 199100 | 198900 | 2151 |
| 345 | 20250402 | 123300 | 321943870000 | 199100 | 199200 | 199200 | 199000 | 3247 |
| 346 | 20250402 | 123200 | 321297582800 | 199100 | 199000 | 199200 | 198900 | 8868 |
| 347 | 20250402 | 123100 | 319532238700 | 199000 | 198900 | 199000 | 198800 | 8243 |
| 348 | 20250402 | 123000 | 317892657000 | 198900 | 198800 | 198900 | 198700 | 9471 |
| 349 | 20250402 | 122900 | 316009745700 | 198800 | 198800 | 198800 | 198700 | 1915 |
| 350 | 20250402 | 122800 | 315629050100 | 198800 | 198700 | 198800 | 198700 | 1229 |
| 351 | 20250402 | 122700 | 315384732200 | 198700 | 198800 | 198800 | 198700 | 590 |
| 352 | 20250402 | 122600 | 315267444600 | 198800 | 198800 | 198800 | 198700 | 637 |
| 353 | 20250402 | 122500 | 315140816100 | 198800 | 198600 | 198800 | 198500 | 10112 |
| 354 | 20250402 | 122400 | 313132199000 | 198600 | 198500 | 198600 | 198500 | 742 |
| 355 | 20250402 | 122300 | 312984846950 | 198600 | 198600 | 198600 | 198500 | 898 |
| 356 | 20250402 | 122200 | 312806554700 | 198600 | 198600 | 198600 | 198500 | 659 |
| 357 | 20250402 | 122100 | 312675698700 | 198500 | 198400 | 198600 | 198350 | 9293 |
| 358 | 20250402 | 122000 | 310831546150 | 198400 | 198400 | 198400 | 198300 | 812 |
| 359 | 20250402 | 121900 | 310670500500 | 198300 | 198600 | 198600 | 198300 | 3653 |
| 360 | 20250402 | 121800 | 309945519800 | 198600 | 198600 | 198700 | 198600 | 3423 |
| 361 | 20250402 | 121700 | 309265684200 | 198600 | 198900 | 198900 | 198500 | 4381 |
| 362 | 20250402 | 121600 | 308394820950 | 198900 | 198900 | 198900 | 198800 | 3215 |
| 363 | 20250402 | 121500 | 307755390650 | 198900 | 198600 | 198900 | 198500 | 11690 |
| 364 | 20250402 | 121400 | 305432889650 | 198500 | 198500 | 198600 | 198500 | 2552 |
| 365 | 20250402 | 121300 | 304926064200 | 198600 | 198600 | 198600 | 198500 | 835 |
| 366 | 20250402 | 121200 | 304760271600 | 198600 | 198800 | 198800 | 198500 | 7826 |
| 367 | 20250402 | 121100 | 303205334200 | 198800 | 198700 | 198800 | 198700 | 2370 |
| 368 | 20250402 | 121000 | 302734246700 | 198700 | 198500 | 198800 | 198400 | 21127 |
| 369 | 20250402 | 120900 | 298538804600 | 198500 | 198500 | 198500 | 198400 | 314 |
| 370 | 20250402 | 120800 | 298476482500 | 198500 | 198500 | 198500 | 198400 | 2318 |
| 371 | 20250402 | 120700 | 298016548450 | 198500 | 198700 | 198700 | 198400 | 2868 |
| 372 | 20250402 | 120600 | 297447168650 | 198600 | 198300 | 198800 | 198300 | 18670 |
| 373 | 20250402 | 120500 | 293739849600 | 198400 | 198200 | 198400 | 198200 | 3683 |
| 374 | 20250402 | 120400 | 293009667150 | 198200 | 197900 | 198200 | 197900 | 19090 |
| 375 | 20250402 | 120300 | 289229322850 | 198000 | 198000 | 198000 | 197900 | 914 |
| 376 | 20250402 | 120200 | 289048415300 | 198000 | 197950 | 198000 | 197900 | 217 |
| 377 | 20250402 | 120100 | 289005451850 | 197950 | 198050 | 198050 | 197900 | 6277 |
| 378 | 20250402 | 120000 | 287762632300 | 198050 | 198100 | 198100 | 198000 | 395 |
| 379 | 20250402 | 115900 | 287684388300 | 198100 | 198000 | 198100 | 197900 | 2809 |
| 380 | 20250402 | 115800 | 287128164200 | 198000 | 198000 | 198000 | 197900 | 9582 |
| 381 | 20250402 | 115700 | 285230932400 | 197900 | 197900 | 198000 | 197900 | 4092 |
| 382 | 20250402 | 115600 | 284420746250 | 197950 | 197900 | 198000 | 197900 | 4757 |
| 383 | 20250402 | 115500 | 283479318350 | 197900 | 198000 | 198000 | 197900 | 434 |
| 384 | 20250402 | 115400 | 283393417500 | 198000 | 198000 | 198000 | 197900 | 479 |
| 385 | 20250402 | 115300 | 283298578500 | 198000 | 197900 | 198000 | 197850 | 4414 |
| 386 | 20250402 | 115200 | 282424938300 | 197900 | 197900 | 197900 | 197800 | 11284 |
| 387 | 20250402 | 115100 | 280191849600 | 197900 | 197900 | 197900 | 197800 | 1826 |
| 388 | 20250402 | 115000 | 279830508200 | 197900 | 198050 | 198100 | 197800 | 5933 |
| 389 | 20250402 | 114900 | 278656004900 | 198000 | 198200 | 198200 | 198000 | 5090 |
| 390 | 20250402 | 114800 | 277647665900 | 198200 | 198200 | 198200 | 198100 | 4866 |
| 391 | 20250402 | 114700 | 276683672750 | 198200 | 198100 | 198200 | 198000 | 3122 |
| 392 | 20250402 | 114600 | 276065187550 | 198100 | 198000 | 198100 | 198000 | 5120 |
| 393 | 20250402 | 114500 | 275050926750 | 198000 | 198100 | 198200 | 198000 | 6011 |
| 394 | 20250402 | 114400 | 273860449750 | 198100 | 198000 | 198200 | 198000 | 3706 |
| 395 | 20250402 | 114300 | 273126291000 | 198000 | 198100 | 198100 | 198000 | 8486 |
| 396 | 20250402 | 114200 | 271445272950 | 198100 | 198200 | 198200 | 198000 | 2866 |
| 397 | 20250402 | 114100 | 270877523150 | 198100 | 198300 | 198300 | 198100 | 4470 |
| 398 | 20250402 | 114000 | 269991623450 | 198200 | 198200 | 198300 | 198100 | 10843 |
| 399 | 20250402 | 113900 | 267842547300 | 198200 | 198150 | 198200 | 198100 | 936 |
| 400 | 20250402 | 113800 | 267657094750 | 198150 | 198250 | 198250 | 198150 | 3408 |
| 401 | 20250402 | 113700 | 266981618850 | 198250 | 198300 | 198300 | 198200 | 1540 |
| 402 | 20250402 | 113600 | 266676376400 | 198300 | 198400 | 198400 | 198200 | 4059 |
| 403 | 20250402 | 113500 | 265871551300 | 198300 | 198400 | 198400 | 198300 | 2952 |
| 404 | 20250402 | 113400 | 265286126850 | 198300 | 198400 | 198400 | 198300 | 361 |
| 405 | 20250402 | 113300 | 265214507450 | 198400 | 198300 | 198400 | 198300 | 552 |
| 406 | 20250402 | 113200 | 265104995850 | 198300 | 198300 | 198600 | 198300 | 8779 |
| 407 | 20250402 | 113100 | 263363261600 | 198200 | 198600 | 198600 | 198200 | 3590 |
| 408 | 20250402 | 113000 | 262651172700 | 198500 | 198700 | 198700 | 198500 | 5064 |
| 409 | 20250402 | 112900 | 261645680600 | 198700 | 198600 | 198700 | 198600 | 1322 |
| 410 | 20250402 | 112800 | 261383006600 | 198700 | 198500 | 198700 | 198500 | 930 |
| 411 | 20250402 | 112700 | 261198289250 | 198600 | 198600 | 198700 | 198400 | 11453 |
| 412 | 20250402 | 112600 | 258924446200 | 198600 | 198300 | 198600 | 198200 | 5537 |
| 413 | 20250402 | 112500 | 257826173900 | 198300 | 198200 | 198300 | 198100 | 3229 |
| 414 | 20250402 | 112400 | 257186222600 | 198100 | 198150 | 198200 | 198100 | 1537 |
| 415 | 20250402 | 112300 | 256881682600 | 198200 | 198200 | 198300 | 198100 | 4472 |
| 416 | 20250402 | 112200 | 255995360800 | 198100 | 198000 | 198100 | 198000 | 5847 |
| 417 | 20250402 | 112100 | 254837081750 | 198100 | 198400 | 198400 | 198100 | 8253 |
| 418 | 20250402 | 112000 | 253200985300 | 198400 | 198200 | 198700 | 198100 | 33238 |
| 419 | 20250402 | 111900 | 246610591950 | 198200 | 198200 | 198200 | 198100 | 593 |
| 420 | 20250402 | 111800 | 246493093800 | 198200 | 198400 | 198400 | 198100 | 3276 |
| 421 | 20250402 | 111700 | 245843648300 | 198400 | 198500 | 198500 | 198300 | 5699 |
| 422 | 20250402 | 111600 | 244712945700 | 198500 | 198450 | 198500 | 198400 | 1164 |
| 423 | 20250402 | 111500 | 244481903200 | 198500 | 198400 | 198500 | 198400 | 4855 |
| 424 | 20250402 | 111400 | 243518247600 | 198500 | 198600 | 198700 | 198400 | 5585 |
| 425 | 20250402 | 111300 | 242409375800 | 198700 | 198900 | 198900 | 198600 | 5603 |
| 426 | 20250402 | 111200 | 241295572900 | 198900 | 198800 | 198900 | 198800 | 795 |
| 427 | 20250402 | 111100 | 241137469950 | 198800 | 198800 | 198900 | 198800 | 793 |
| 428 | 20250402 | 111000 | 240979758050 | 198800 | 198900 | 198900 | 198800 | 937 |
| 429 | 20250402 | 110900 | 240793426300 | 198800 | 198900 | 198900 | 198800 | 1255 |
| 430 | 20250402 | 110800 | 240543818950 | 198900 | 198900 | 198900 | 198800 | 4059 |
| 431 | 20250402 | 110700 | 239736810350 | 198900 | 199050 | 199100 | 198800 | 4376 |
| 432 | 20250402 | 110600 | 238866067150 | 199100 | 199200 | 199300 | 199000 | 4890 |
| 433 | 20250402 | 110500 | 237892322850 | 199300 | 199400 | 199500 | 199200 | 5517 |
| 434 | 20250402 | 110400 | 236792530400 | 199400 | 199500 | 199600 | 199400 | 6066 |
| 435 | 20250402 | 110300 | 235582220300 | 199500 | 199900 | 199900 | 199400 | 16620 |
| 436 | 20250402 | 110200 | 232264312700 | 199900 | 199900 | 199900 | 199800 | 4858 |
| 437 | 20250402 | 110100 | 231293253400 | 199900 | 199800 | 199900 | 199700 | 8038 |
| 438 | 20250402 | 110000 | 229687192700 | 199700 | 199800 | 199800 | 199700 | 6133 |
| 439 | 20250402 | 105900 | 228461870100 | 199800 | 199800 | 199800 | 199700 | 2286 |
| 440 | 20250402 | 105800 | 228005149050 | 199800 | 199800 | 199900 | 199700 | 11929 |
| 441 | 20250402 | 105700 | 225621538750 | 199800 | 199900 | 199900 | 199800 | 2962 |
| 442 | 20250402 | 105600 | 225029469650 | 199900 | 200000 | 200000 | 199800 | 11447 |
| 443 | 20250402 | 105500 | 222741227150 | 199900 | 200000 | 200000 | 199900 | 1806 |
| 444 | 20250402 | 105400 | 222380056350 | 200000 | 199700 | 200000 | 199700 | 15623 |
| 445 | 20250402 | 105300 | 219256676500 | 199800 | 199800 | 199800 | 199700 | 1319 |
| 446 | 20250402 | 105200 | 218993150650 | 199800 | 199500 | 199800 | 199500 | 5760 |
| 447 | 20250402 | 105100 | 217842929950 | 199500 | 199200 | 199700 | 199200 | 7156 |
| 448 | 20250402 | 105000 | 216415341650 | 199300 | 199300 | 199400 | 199200 | 5517 |
| 449 | 20250402 | 104900 | 215315600150 | 199300 | 199100 | 199300 | 199000 | 5116 |
| 450 | 20250402 | 104800 | 214296567350 | 199000 | 199100 | 199100 | 198900 | 7081 |
| 451 | 20250402 | 104700 | 212887515250 | 199000 | 199000 | 199100 | 198900 | 4138 |
| 452 | 20250402 | 104600 | 212064041450 | 199000 | 198850 | 199000 | 198800 | 2715 |
| 453 | 20250402 | 104500 | 211524018900 | 198800 | 198800 | 198900 | 198700 | 6015 |
| 454 | 20250402 | 104400 | 210328243550 | 198800 | 198900 | 198900 | 198700 | 1991 |
| 455 | 20250402 | 104300 | 209932425800 | 198900 | 199100 | 199100 | 198800 | 2166 |
| 456 | 20250402 | 104200 | 209501688800 | 199100 | 198700 | 199100 | 198600 | 4510 |
| 457 | 20250402 | 104100 | 208604908200 | 198700 | 198900 | 198900 | 198600 | 11173 |
| 458 | 20250402 | 104000 | 206384214500 | 198900 | 199200 | 199200 | 198850 | 4561 |
| 459 | 20250402 | 103900 | 205476477250 | 199200 | 199200 | 199300 | 199100 | 4028 |
| 460 | 20250402 | 103800 | 204674132650 | 199100 | 199100 | 199300 | 199100 | 7961 |
| 461 | 20250402 | 103700 | 203088116400 | 199150 | 199100 | 199300 | 199100 | 4619 |
| 462 | 20250402 | 103600 | 202168117900 | 199100 | 198300 | 199200 | 198200 | 21458 |
| 463 | 20250402 | 103500 | 197905101100 | 198200 | 198100 | 198300 | 198100 | 2673 |
| 464 | 20250402 | 103400 | 197375298800 | 198200 | 198100 | 198200 | 198000 | 4073 |
| 465 | 20250402 | 103300 | 196568424600 | 198000 | 198200 | 198200 | 198000 | 3545 |
| 466 | 20250402 | 103200 | 195866012400 | 198200 | 198200 | 198200 | 197800 | 7018 |
| 467 | 20250402 | 103100 | 194476414800 | 198200 | 198100 | 198200 | 198100 | 684 |
| 468 | 20250402 | 103000 | 194340873300 | 198200 | 197700 | 198200 | 197600 | 6096 |
| 469 | 20250402 | 102900 | 193134870600 | 197700 | 198100 | 198200 | 197600 | 8832 |
| 470 | 20250402 | 102800 | 191386619200 | 198200 | 198100 | 198200 | 198000 | 6468 |
| 471 | 20250402 | 102700 | 190105244450 | 198100 | 197900 | 198100 | 197900 | 4254 |
| 472 | 20250402 | 102600 | 189262881000 | 198000 | 197800 | 198000 | 197800 | 1705 |
| 473 | 20250402 | 102500 | 188925380400 | 197900 | 197600 | 198000 | 197500 | 4341 |
| 474 | 20250402 | 102400 | 188067068850 | 197600 | 197700 | 197800 | 197500 | 2369 |
| 475 | 20250402 | 102300 | 187598810800 | 197700 | 197450 | 197800 | 197400 | 5900 |
| 476 | 20250402 | 102200 | 186433153200 | 197450 | 197500 | 197600 | 197400 | 4576 |
| 477 | 20250402 | 102100 | 185529442300 | 197450 | 197400 | 197500 | 197400 | 2344 |
| 478 | 20250402 | 102000 | 185066549200 | 197500 | 197400 | 197700 | 197400 | 7490 |
| 479 | 20250402 | 101900 | 183587097150 | 197400 | 197600 | 197700 | 197400 | 4335 |
| 480 | 20250402 | 101800 | 182730643600 | 197700 | 198000 | 198100 | 197600 | 3402 |
| 481 | 20250402 | 101700 | 182057336900 | 198100 | 197900 | 198100 | 197900 | 3809 |
| 482 | 20250402 | 101600 | 181303156600 | 198000 | 198000 | 198000 | 197900 | 1703 |
| 483 | 20250402 | 101500 | 180965975600 | 198000 | 198100 | 198200 | 197900 | 3235 |
| 484 | 20250402 | 101400 | 180325387650 | 198100 | 197900 | 198200 | 197900 | 3780 |
| 485 | 20250402 | 101300 | 179576820150 | 198000 | 197900 | 198000 | 197800 | 4193 |
| 486 | 20250402 | 101200 | 178747005050 | 198000 | 197900 | 198100 | 197800 | 4678 |
| 487 | 20250402 | 101100 | 177821119550 | 197900 | 197700 | 197900 | 197700 | 2385 |
| 488 | 20250402 | 101000 | 177349272950 | 197700 | 197600 | 197800 | 197600 | 3773 |
| 489 | 20250402 | 100900 | 176603336600 | 197700 | 197700 | 197800 | 197600 | 4454 |
| 490 | 20250402 | 100800 | 175722902850 | 197700 | 197800 | 197800 | 197700 | 1871 |
| 491 | 20250402 | 100700 | 175352933950 | 197700 | 197400 | 197800 | 197400 | 8090 |
| 492 | 20250402 | 100600 | 173754401850 | 197500 | 197500 | 197500 | 197400 | 769 |
| 493 | 20250402 | 100500 | 173602563750 | 197500 | 197400 | 197500 | 197400 | 694 |
| 494 | 20250402 | 100400 | 173465531600 | 197400 | 197700 | 197700 | 197300 | 8229 |
| 495 | 20250402 | 100300 | 171840673150 | 197700 | 197700 | 197900 | 197600 | 6061 |
| 496 | 20250402 | 100200 | 170642397300 | 197800 | 197400 | 197900 | 197400 | 5441 |
| 497 | 20250402 | 100100 | 169567187450 | 197500 | 197750 | 197800 | 197400 | 14056 |
| 498 | 20250402 | 100000 | 166790342050 | 197700 | 198000 | 198000 | 197700 | 3470 |
| 499 | 20250402 | 095900 | 166103726450 | 197900 | 197800 | 198000 | 197800 | 4982 |
| 500 | 20250402 | 095800 | 165117753650 | 197900 | 197900 | 198000 | 197800 | 2144 |
| 501 | 20250402 | 095700 | 164693440150 | 198000 | 197700 | 198000 | 197600 | 3385 |
| 502 | 20250402 | 095600 | 164024010050 | 197700 | 197800 | 197800 | 197600 | 3434 |
| 503 | 20250402 | 095500 | 163344966250 | 197800 | 198150 | 198200 | 197700 | 7258 |
| 504 | 20250402 | 095400 | 161908584850 | 198150 | 198100 | 198200 | 197700 | 10268 |
| 505 | 20250402 | 095300 | 159875951350 | 198100 | 197700 | 198100 | 197700 | 7747 |
| 506 | 20250402 | 095200 | 158342357200 | 197800 | 198000 | 198100 | 197600 | 13513 |
| 507 | 20250402 | 095100 | 155669791300 | 198100 | 198100 | 198200 | 198000 | 6949 |
| 508 | 20250402 | 095000 | 154293127500 | 198100 | 198000 | 198100 | 197900 | 3219 |
| 509 | 20250402 | 094900 | 153655661400 | 198000 | 197900 | 198200 | 197800 | 6824 |
| 510 | 20250402 | 094800 | 152304594750 | 197900 | 198200 | 198200 | 197900 | 5551 |
| 511 | 20250402 | 094700 | 151205561350 | 198100 | 197900 | 198200 | 197800 | 6771 |
| 512 | 20250402 | 094600 | 149865308050 | 197900 | 197900 | 198000 | 197800 | 2728 |
| 513 | 20250402 | 094500 | 149325405650 | 198000 | 198200 | 198300 | 197900 | 5020 |
| 514 | 20250402 | 094400 | 148330896450 | 198300 | 198200 | 198300 | 198200 | 416 |
| 515 | 20250402 | 094300 | 148248411300 | 198300 | 198300 | 198300 | 198000 | 9907 |
| 516 | 20250402 | 094200 | 146285645800 | 198300 | 198500 | 198600 | 198200 | 6170 |
| 517 | 20250402 | 094100 | 145061405750 | 198500 | 198500 | 198600 | 198500 | 2825 |
| 518 | 20250402 | 094000 | 144500431450 | 198500 | 198300 | 198700 | 198300 | 4346 |
| 519 | 20250402 | 093900 | 143638018750 | 198400 | 198600 | 198700 | 198300 | 7247 |
| 520 | 20250402 | 093800 | 142199447450 | 198600 | 198450 | 198700 | 198300 | 7099 |
| 521 | 20250402 | 093700 | 140790184100 | 198500 | 198600 | 198800 | 198300 | 10361 |
| 522 | 20250402 | 093600 | 138733063100 | 198600 | 198600 | 198800 | 198400 | 6521 |
| 523 | 20250402 | 093500 | 137437852200 | 198500 | 198800 | 198900 | 198300 | 5462 |
| 524 | 20250402 | 093400 | 136353145000 | 198800 | 198500 | 199000 | 198400 | 14005 |
| 525 | 20250402 | 093300 | 133569814650 | 198500 | 197800 | 198500 | 197800 | 8978 |
| 526 | 20250402 | 093200 | 131790836200 | 197900 | 198100 | 198200 | 197800 | 8127 |
| 527 | 20250402 | 093100 | 130181813750 | 198200 | 198300 | 198300 | 197900 | 7210 |
| 528 | 20250402 | 093000 | 128753610950 | 198300 | 198400 | 198500 | 198100 | 10307 |
| 529 | 20250402 | 092900 | 126710026900 | 198400 | 198600 | 198600 | 198100 | 9336 |
| 530 | 20250402 | 092800 | 124858272000 | 198600 | 198500 | 198800 | 198400 | 11380 |
| 531 | 20250402 | 092700 | 122598905950 | 198500 | 197900 | 198800 | 197800 | 22384 |
| 532 | 20250402 | 092600 | 118158298250 | 197900 | 197800 | 198100 | 197700 | 8534 |
| 533 | 20250402 | 092500 | 116469833650 | 197900 | 198000 | 198100 | 197700 | 15823 |
| 534 | 20250402 | 092400 | 113339248400 | 198200 | 197800 | 198300 | 197800 | 11611 |
| 535 | 20250402 | 092300 | 111039852900 | 197800 | 198400 | 198400 | 197600 | 19210 |
| 536 | 20250402 | 092200 | 107237347700 | 198300 | 198400 | 198800 | 198200 | 12979 |
| 537 | 20250402 | 092100 | 104662043100 | 198400 | 198800 | 198900 | 198300 | 6411 |
| 538 | 20250402 | 092000 | 103388258000 | 198900 | 198800 | 199200 | 198700 | 17260 |
| 539 | 20250402 | 091900 | 99955546350 | 198900 | 199000 | 199100 | 198800 | 9410 |
| 540 | 20250402 | 091800 | 98083574550 | 199000 | 199600 | 199700 | 199000 | 11021 |
| 541 | 20250402 | 091700 | 95887093700 | 199500 | 200250 | 200500 | 199500 | 24846 |
| 542 | 20250402 | 091600 | 90920623500 | 200000 | 200500 | 200500 | 200000 | 10548 |
| 543 | 20250402 | 091500 | 88810472750 | 200000 | 200250 | 200500 | 200000 | 7360 |
| 544 | 20250402 | 091400 | 87336531000 | 200250 | 200000 | 200500 | 199950 | 5888 |
| 545 | 20250402 | 091300 | 86157545600 | 200000 | 200250 | 200500 | 199600 | 43702 |
| 546 | 20250402 | 091200 | 77418586600 | 200000 | 200000 | 200500 | 200000 | 5698 |
| 547 | 20250402 | 091100 | 76278555850 | 200500 | 200500 | 200500 | 200000 | 4955 |
| 548 | 20250402 | 091000 | 75286925600 | 200000 | 201000 | 201000 | 200000 | 10495 |
| 549 | 20250402 | 090900 | 73183143850 | 201000 | 200500 | 201000 | 200000 | 13165 |
| 550 | 20250402 | 090800 | 70543104350 | 200500 | 200000 | 201000 | 200000 | 17220 |
| 551 | 20250402 | 090700 | 67089627350 | 200500 | 200750 | 201000 | 200000 | 14154 |
| 552 | 20250402 | 090600 | 64250764600 | 200750 | 201500 | 201500 | 200500 | 20801 |
| 553 | 20250402 | 090500 | 60068979600 | 201000 | 200500 | 201500 | 200000 | 39318 |
| 554 | 20250402 | 090400 | 52174041850 | 201000 | 200000 | 201500 | 199800 | 41667 |
| 555 | 20250402 | 090300 | 43816627400 | 200000 | 198900 | 200500 | 198800 | 31694 |
| 556 | 20250402 | 090200 | 37481556950 | 199100 | 199200 | 199500 | 198900 | 22198 |
| 557 | 20250402 | 090100 | 33056826750 | 199300 | 198900 | 199400 | 198500 | 30100 |
| 558 | 20250402 | 090000 | 27065997200 | 198900 | 198800 | 199500 | 198000 | 136196 |