33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 181600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 3 | 20250411 | 181500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 4 | 20250411 | 181400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 5 | 20250411 | 181300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 6 | 20250411 | 181200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 7 | 20250411 | 181100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 8 | 20250411 | 181000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 9 | 20250411 | 180900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 10 | 20250411 | 180800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 11 | 20250411 | 180700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 12 | 20250411 | 180600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 13 | 20250411 | 180500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 14 | 20250411 | 180400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 15 | 20250411 | 180300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 16 | 20250411 | 180200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 17 | 20250411 | 180100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 18 | 20250411 | 180000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 19 | 20250411 | 175900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 20 | 20250411 | 175800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 21 | 20250411 | 175700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 22 | 20250411 | 175600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 23 | 20250411 | 175500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 24 | 20250411 | 175400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 25 | 20250411 | 175300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 26 | 20250411 | 175200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 27 | 20250411 | 175100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 28 | 20250411 | 175000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 29 | 20250411 | 174900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 30 | 20250411 | 174800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 31 | 20250411 | 174700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 32 | 20250411 | 174600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 33 | 20250411 | 174500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 34 | 20250411 | 174400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 35 | 20250411 | 174300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 36 | 20250411 | 174200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 37 | 20250411 | 174100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 38 | 20250411 | 174000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 39 | 20250411 | 173900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 40 | 20250411 | 173800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 41 | 20250411 | 173700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 42 | 20250411 | 173600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 43 | 20250411 | 173500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 44 | 20250411 | 173400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 45 | 20250411 | 173300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 46 | 20250411 | 173200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 47 | 20250411 | 173100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 48 | 20250411 | 173000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 49 | 20250411 | 172900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 50 | 20250411 | 172800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 51 | 20250411 | 172700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 52 | 20250411 | 172600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 53 | 20250411 | 172500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 54 | 20250411 | 172400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 55 | 20250411 | 172300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 56 | 20250411 | 172200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 57 | 20250411 | 172100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 58 | 20250411 | 172000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 59 | 20250411 | 171900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 60 | 20250411 | 171800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 61 | 20250411 | 171700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 62 | 20250411 | 171600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 63 | 20250411 | 171500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 64 | 20250411 | 171400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 65 | 20250411 | 171300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 66 | 20250411 | 171200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 67 | 20250411 | 171100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 68 | 20250411 | 171000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 69 | 20250411 | 170900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 70 | 20250411 | 170800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 71 | 20250411 | 170700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 72 | 20250411 | 170600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 73 | 20250411 | 170500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 74 | 20250411 | 170400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 75 | 20250411 | 170300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 76 | 20250411 | 170200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 77 | 20250411 | 170100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 78 | 20250411 | 170000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 79 | 20250411 | 165900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 80 | 20250411 | 165800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 81 | 20250411 | 165700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 82 | 20250411 | 165600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 83 | 20250411 | 165500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 84 | 20250411 | 165400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 85 | 20250411 | 165300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 86 | 20250411 | 165200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 87 | 20250411 | 165100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 88 | 20250411 | 165000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 89 | 20250411 | 164900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 90 | 20250411 | 164800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 91 | 20250411 | 164700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 92 | 20250411 | 164600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 93 | 20250411 | 164500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 94 | 20250411 | 164400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 95 | 20250411 | 164300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 96 | 20250411 | 164200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 97 | 20250411 | 164100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 98 | 20250411 | 164000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 99 | 20250411 | 163900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 100 | 20250411 | 163800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 101 | 20250411 | 163700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 102 | 20250411 | 163600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 103 | 20250411 | 163500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 104 | 20250411 | 163400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 105 | 20250411 | 163300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 106 | 20250411 | 163200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 107 | 20250411 | 163100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 108 | 20250411 | 163000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 109 | 20250411 | 162900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 110 | 20250411 | 162800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 111 | 20250411 | 162700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 112 | 20250411 | 162600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 113 | 20250411 | 162500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 114 | 20250411 | 162400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 115 | 20250411 | 162300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 116 | 20250411 | 162200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 117 | 20250411 | 162100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 118 | 20250411 | 162000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 119 | 20250411 | 161900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 120 | 20250411 | 161800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 121 | 20250411 | 161700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 122 | 20250411 | 161600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 123 | 20250411 | 161500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 124 | 20250411 | 161400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 125 | 20250411 | 161300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 126 | 20250411 | 161200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 127 | 20250411 | 161100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 128 | 20250411 | 161000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 129 | 20250411 | 160900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 130 | 20250411 | 160800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 131 | 20250411 | 160700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 132 | 20250411 | 160600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 133 | 20250411 | 160500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 134 | 20250411 | 160400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 135 | 20250411 | 160300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 136 | 20250411 | 160200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 137 | 20250411 | 160100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 138 | 20250411 | 160000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 139 | 20250411 | 155900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 140 | 20250411 | 155800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 141 | 20250411 | 155700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 142 | 20250411 | 155600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 143 | 20250411 | 155500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 144 | 20250411 | 155400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 145 | 20250411 | 155300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 146 | 20250411 | 155200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 147 | 20250411 | 155100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 148 | 20250411 | 155000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 149 | 20250411 | 154900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 150 | 20250411 | 154800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 151 | 20250411 | 154700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 152 | 20250411 | 154600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 153 | 20250411 | 154500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 154 | 20250411 | 154400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 155 | 20250411 | 154300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 156 | 20250411 | 154200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 157 | 20250411 | 154100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 158 | 20250411 | 154000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 159 | 20250411 | 153900 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 160 | 20250411 | 153800 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 161 | 20250411 | 153700 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 162 | 20250411 | 153600 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 163 | 20250411 | 153500 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 164 | 20250411 | 153400 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 165 | 20250411 | 153300 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 166 | 20250411 | 153200 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 167 | 20250411 | 153100 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 0 |
| 168 | 20250411 | 153000 | 573310956800 | 180800 | 180800 | 180800 | 180800 | 417072 |
| 169 | 20250411 | 152900 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 170 | 20250411 | 152800 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 171 | 20250411 | 152700 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 172 | 20250411 | 152600 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 173 | 20250411 | 152500 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 174 | 20250411 | 152400 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 175 | 20250411 | 152300 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 176 | 20250411 | 152200 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 177 | 20250411 | 152100 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 178 | 20250411 | 152000 | 497904339200 | 181800 | 181800 | 181800 | 181800 | 0 |
| 179 | 20250411 | 151900 | 497904339200 | 181800 | 181600 | 181800 | 181400 | 26182 |
| 180 | 20250411 | 151800 | 493148946750 | 181600 | 181400 | 181700 | 181350 | 27085 |
| 181 | 20250411 | 151700 | 488231095800 | 181400 | 181300 | 181400 | 181200 | 12090 |
| 182 | 20250411 | 151600 | 486038595300 | 181300 | 181400 | 181500 | 181100 | 13932 |
| 183 | 20250411 | 151500 | 483512558600 | 181400 | 181300 | 181400 | 181200 | 13605 |
| 184 | 20250411 | 151400 | 481045622800 | 181300 | 181300 | 181500 | 181200 | 28030 |
| 185 | 20250411 | 151300 | 475963442750 | 181300 | 181100 | 181300 | 181000 | 15537 |
| 186 | 20250411 | 151200 | 473148720300 | 181000 | 180900 | 181100 | 180800 | 21828 |
| 187 | 20250411 | 151100 | 469198054150 | 180900 | 180900 | 181000 | 180800 | 15026 |
| 188 | 20250411 | 151000 | 466479939800 | 180900 | 180700 | 180900 | 180600 | 11741 |
| 189 | 20250411 | 150900 | 464357668850 | 180700 | 180800 | 180800 | 180500 | 14565 |
| 190 | 20250411 | 150800 | 461726037700 | 180800 | 180800 | 180900 | 180700 | 17541 |
| 191 | 20250411 | 150700 | 458554945750 | 180800 | 180600 | 180800 | 180500 | 11143 |
| 192 | 20250411 | 150600 | 456541580000 | 180600 | 180550 | 180700 | 180200 | 12319 |
| 193 | 20250411 | 150500 | 454317751850 | 180500 | 180300 | 180600 | 180200 | 15262 |
| 194 | 20250411 | 150400 | 451563683950 | 180300 | 180300 | 180400 | 180200 | 9407 |
| 195 | 20250411 | 150300 | 449867626100 | 180250 | 180300 | 180400 | 180200 | 10020 |
| 196 | 20250411 | 150200 | 448061121500 | 180300 | 180300 | 180400 | 180200 | 8508 |
| 197 | 20250411 | 150100 | 446526954700 | 180400 | 180450 | 180500 | 180200 | 13223 |
| 198 | 20250411 | 150000 | 444141715400 | 180500 | 180400 | 180700 | 180100 | 12079 |
| 199 | 20250411 | 145900 | 441961836600 | 180400 | 180000 | 180400 | 179900 | 13402 |
| 200 | 20250411 | 145800 | 439547522050 | 180000 | 180000 | 180000 | 179900 | 5236 |
| 201 | 20250411 | 145700 | 438605392650 | 179900 | 179900 | 180000 | 179800 | 6551 |
| 202 | 20250411 | 145600 | 437426932800 | 179900 | 180100 | 180100 | 179800 | 9486 |
| 203 | 20250411 | 145500 | 435719908050 | 180100 | 179900 | 180200 | 179800 | 13085 |
| 204 | 20250411 | 145400 | 433364109750 | 179800 | 179800 | 180000 | 179700 | 8625 |
| 205 | 20250411 | 145300 | 431812884000 | 179800 | 179800 | 179800 | 179700 | 3894 |
| 206 | 20250411 | 145200 | 431113058600 | 179800 | 179900 | 179900 | 179700 | 6040 |
| 207 | 20250411 | 145100 | 430027198500 | 179900 | 179800 | 179900 | 179700 | 12714 |
| 208 | 20250411 | 145000 | 427741922100 | 179800 | 179800 | 179800 | 179700 | 3922 |
| 209 | 20250411 | 144900 | 427036771350 | 179800 | 179700 | 179800 | 179700 | 2539 |
| 210 | 20250411 | 144800 | 426580319050 | 179700 | 179800 | 179800 | 179700 | 5353 |
| 211 | 20250411 | 144700 | 425618126750 | 179800 | 179700 | 179900 | 179600 | 9877 |
| 212 | 20250411 | 144600 | 423842726950 | 179800 | 179900 | 179900 | 179700 | 3329 |
| 213 | 20250411 | 144500 | 423244145700 | 179800 | 179800 | 179900 | 179700 | 8148 |
| 214 | 20250411 | 144400 | 421779124900 | 179900 | 179900 | 179900 | 179800 | 3498 |
| 215 | 20250411 | 144300 | 421149966950 | 179900 | 179800 | 180000 | 179800 | 7800 |
| 216 | 20250411 | 144200 | 419747034500 | 179900 | 179800 | 179900 | 179700 | 3086 |
| 217 | 20250411 | 144100 | 419192032600 | 179800 | 179800 | 179800 | 179600 | 5076 |
| 218 | 20250411 | 144000 | 418279729050 | 179700 | 179600 | 179800 | 179500 | 10952 |
| 219 | 20250411 | 143900 | 416312629800 | 179550 | 179600 | 179600 | 179500 | 3477 |
| 220 | 20250411 | 143800 | 415688264250 | 179500 | 179600 | 179700 | 179500 | 6060 |
| 221 | 20250411 | 143700 | 414600111900 | 179500 | 179700 | 179700 | 179500 | 5159 |
| 222 | 20250411 | 143600 | 413673512650 | 179600 | 179700 | 179700 | 179500 | 3473 |
| 223 | 20250411 | 143500 | 413049693950 | 179700 | 179700 | 179700 | 179400 | 8954 |
| 224 | 20250411 | 143400 | 411441924850 | 179700 | 179800 | 179800 | 179500 | 4697 |
| 225 | 20250411 | 143300 | 410598070150 | 179800 | 179800 | 179800 | 179600 | 5678 |
| 226 | 20250411 | 143200 | 409577810850 | 179800 | 179800 | 179900 | 179700 | 5468 |
| 227 | 20250411 | 143100 | 408594826900 | 179900 | 179900 | 180000 | 179700 | 11642 |
| 228 | 20250411 | 143000 | 406500636750 | 179900 | 179500 | 179900 | 179500 | 6945 |
| 229 | 20250411 | 142900 | 405252742550 | 179600 | 179450 | 179600 | 179400 | 3754 |
| 230 | 20250411 | 142800 | 404578852650 | 179500 | 179200 | 179500 | 179200 | 4820 |
| 231 | 20250411 | 142700 | 403714419450 | 179200 | 179100 | 179300 | 179100 | 5919 |
| 232 | 20250411 | 142600 | 402653830300 | 179300 | 179300 | 179400 | 179100 | 10651 |
| 233 | 20250411 | 142500 | 400744683150 | 179300 | 179200 | 179300 | 179100 | 2395 |
| 234 | 20250411 | 142400 | 400315494650 | 179200 | 179100 | 179200 | 179000 | 2235 |
| 235 | 20250411 | 142300 | 399915228800 | 179100 | 179000 | 179100 | 178900 | 5886 |
| 236 | 20250411 | 142200 | 398861595750 | 179100 | 179100 | 179200 | 179000 | 4947 |
| 237 | 20250411 | 142100 | 397975638400 | 179000 | 179000 | 179100 | 178900 | 9336 |
| 238 | 20250411 | 142000 | 396304539800 | 179000 | 178900 | 179000 | 178900 | 2005 |
| 239 | 20250411 | 141900 | 395945763500 | 179000 | 179000 | 179000 | 178900 | 2275 |
| 240 | 20250411 | 141800 | 395538717000 | 178900 | 178800 | 179000 | 178800 | 3756 |
| 241 | 20250411 | 141700 | 394866769150 | 178800 | 178900 | 179100 | 178800 | 4562 |
| 242 | 20250411 | 141600 | 394050407150 | 179000 | 179000 | 179100 | 178900 | 5180 |
| 243 | 20250411 | 141500 | 393123180350 | 179000 | 179300 | 179400 | 178900 | 10250 |
| 244 | 20250411 | 141400 | 391286711250 | 179300 | 179400 | 179500 | 179200 | 9030 |
| 245 | 20250411 | 141300 | 389666980500 | 179400 | 179200 | 179400 | 179100 | 2707 |
| 246 | 20250411 | 141200 | 389181654250 | 179100 | 178900 | 179200 | 178800 | 5757 |
| 247 | 20250411 | 141100 | 388150735550 | 178800 | 178800 | 178900 | 178700 | 4270 |
| 248 | 20250411 | 141000 | 387387402900 | 178700 | 178800 | 178800 | 178700 | 2016 |
| 249 | 20250411 | 140900 | 387027039450 | 178800 | 178700 | 178800 | 178600 | 2831 |
| 250 | 20250411 | 140800 | 386521144750 | 178700 | 178800 | 178800 | 178600 | 2903 |
| 251 | 20250411 | 140700 | 386002338700 | 178700 | 178800 | 178800 | 178700 | 4068 |
| 252 | 20250411 | 140600 | 385275243200 | 178700 | 178800 | 178900 | 178700 | 5688 |
| 253 | 20250411 | 140500 | 384258516850 | 178900 | 178900 | 179100 | 178800 | 11429 |
| 254 | 20250411 | 140400 | 382213985600 | 179000 | 179000 | 179150 | 178800 | 6790 |
| 255 | 20250411 | 140300 | 380998777350 | 179000 | 179000 | 179100 | 178900 | 3838 |
| 256 | 20250411 | 140200 | 380311705850 | 179100 | 178800 | 179100 | 178800 | 2997 |
| 257 | 20250411 | 140100 | 379775354800 | 178800 | 178900 | 178900 | 178800 | 3883 |
| 258 | 20250411 | 140000 | 379080980450 | 178900 | 179000 | 179000 | 178700 | 8433 |
| 259 | 20250411 | 135900 | 377572915300 | 179000 | 179000 | 179000 | 178800 | 5100 |
| 260 | 20250411 | 135800 | 376660439850 | 179000 | 178900 | 179000 | 178800 | 7059 |
| 261 | 20250411 | 135700 | 375397466100 | 178900 | 179200 | 179200 | 178900 | 10338 |
| 262 | 20250411 | 135600 | 373546623000 | 179100 | 179300 | 179300 | 179100 | 3138 |
| 263 | 20250411 | 135500 | 372984308550 | 179300 | 179200 | 179300 | 179200 | 5262 |
| 264 | 20250411 | 135400 | 372041057950 | 179200 | 179300 | 179400 | 179200 | 4760 |
| 265 | 20250411 | 135300 | 371187718850 | 179400 | 179300 | 179500 | 179300 | 2898 |
| 266 | 20250411 | 135200 | 370667905450 | 179400 | 179300 | 179500 | 179200 | 5001 |
| 267 | 20250411 | 135100 | 369771044200 | 179300 | 179500 | 179500 | 179200 | 6882 |
| 268 | 20250411 | 135000 | 368536631550 | 179400 | 179500 | 179600 | 179400 | 3663 |
| 269 | 20250411 | 134900 | 367879196750 | 179500 | 179400 | 179500 | 179400 | 2060 |
| 270 | 20250411 | 134800 | 367509449250 | 179400 | 179500 | 179500 | 179300 | 5327 |
| 271 | 20250411 | 134700 | 366553800150 | 179500 | 179700 | 179700 | 179300 | 13587 |
| 272 | 20250411 | 134600 | 364115363050 | 179800 | 179900 | 180000 | 179600 | 8277 |
| 273 | 20250411 | 134500 | 362627251000 | 179800 | 180100 | 180200 | 179800 | 8248 |
| 274 | 20250411 | 134400 | 361142688000 | 180000 | 179900 | 180100 | 179900 | 2686 |
| 275 | 20250411 | 134300 | 360659211150 | 180000 | 179900 | 180000 | 179800 | 4811 |
| 276 | 20250411 | 134200 | 359793612350 | 179900 | 179800 | 180000 | 179700 | 1896 |
| 277 | 20250411 | 134100 | 359452507750 | 179800 | 179900 | 179900 | 179600 | 3265 |
| 278 | 20250411 | 134000 | 358865811450 | 179800 | 179500 | 179900 | 179400 | 5838 |
| 279 | 20250411 | 133900 | 357817125850 | 179400 | 179700 | 179700 | 179300 | 9175 |
| 280 | 20250411 | 133800 | 356170253300 | 179700 | 179700 | 179700 | 179600 | 1872 |
| 281 | 20250411 | 133700 | 355833956250 | 179600 | 179650 | 179700 | 179600 | 1921 |
| 282 | 20250411 | 133600 | 355488809900 | 179600 | 179700 | 179700 | 179600 | 3459 |
| 283 | 20250411 | 133500 | 354867459050 | 179700 | 179900 | 180000 | 179600 | 6820 |
| 284 | 20250411 | 133400 | 353641638550 | 179900 | 180050 | 180100 | 179800 | 5605 |
| 285 | 20250411 | 133300 | 352633105000 | 180050 | 180000 | 180100 | 179800 | 5783 |
| 286 | 20250411 | 133200 | 351592457050 | 180000 | 180200 | 180300 | 179900 | 8298 |
| 287 | 20250411 | 133100 | 350098134150 | 180200 | 180100 | 180200 | 180000 | 2117 |
| 288 | 20250411 | 133000 | 349716867150 | 180100 | 180000 | 180200 | 179900 | 5960 |
| 289 | 20250411 | 132900 | 348643902850 | 180000 | 180000 | 180100 | 179900 | 2713 |
| 290 | 20250411 | 132800 | 348155577050 | 179900 | 179900 | 180000 | 179700 | 7249 |
| 291 | 20250411 | 132700 | 346851883300 | 179900 | 180200 | 180200 | 179800 | 9517 |
| 292 | 20250411 | 132600 | 345139014550 | 180100 | 180300 | 180300 | 180000 | 6965 |
| 293 | 20250411 | 132500 | 343884411400 | 180300 | 180200 | 180300 | 180100 | 1580 |
| 294 | 20250411 | 132400 | 343599647550 | 180200 | 180400 | 180400 | 180100 | 5576 |
| 295 | 20250411 | 132300 | 342594692550 | 180400 | 180300 | 180600 | 180200 | 10178 |
| 296 | 20250411 | 132200 | 340758968250 | 180300 | 180500 | 180600 | 180200 | 7719 |
| 297 | 20250411 | 132100 | 339366492650 | 180500 | 180600 | 180700 | 180500 | 6030 |
| 298 | 20250411 | 132000 | 338277421700 | 180700 | 180600 | 180700 | 180400 | 8769 |
| 299 | 20250411 | 131900 | 336694324350 | 180600 | 180600 | 180700 | 180500 | 3538 |
| 300 | 20250411 | 131800 | 336055390550 | 180600 | 180700 | 180700 | 180500 | 4134 |
| 301 | 20250411 | 131700 | 335308861700 | 180700 | 180700 | 180700 | 180500 | 5039 |
| 302 | 20250411 | 131600 | 334398720500 | 180600 | 180700 | 180700 | 180300 | 11614 |
| 303 | 20250411 | 131500 | 332302113650 | 180600 | 180750 | 180800 | 180500 | 8221 |
| 304 | 20250411 | 131400 | 330816748050 | 180800 | 181000 | 181000 | 180600 | 11351 |
| 305 | 20250411 | 131300 | 328764395000 | 181000 | 180700 | 181200 | 180600 | 19249 |
| 306 | 20250411 | 131200 | 325280992550 | 180700 | 180600 | 180800 | 180600 | 9856 |
| 307 | 20250411 | 131100 | 323500165450 | 180600 | 180100 | 180600 | 180050 | 13473 |
| 308 | 20250411 | 131000 | 321070198600 | 180100 | 179900 | 180200 | 179900 | 19003 |
| 309 | 20250411 | 130900 | 317648441450 | 179900 | 179900 | 180000 | 179800 | 5042 |
| 310 | 20250411 | 130800 | 316741305400 | 179900 | 179900 | 180000 | 179800 | 8708 |
| 311 | 20250411 | 130700 | 315174810500 | 179900 | 179750 | 179900 | 179700 | 8206 |
| 312 | 20250411 | 130600 | 313699403100 | 179750 | 179500 | 179800 | 179400 | 9727 |
| 313 | 20250411 | 130500 | 311952307200 | 179500 | 179400 | 179500 | 179300 | 1573 |
| 314 | 20250411 | 130400 | 311670058150 | 179400 | 179300 | 179500 | 179300 | 5764 |
| 315 | 20250411 | 130300 | 310635933300 | 179300 | 179300 | 179400 | 179200 | 6389 |
| 316 | 20250411 | 130200 | 309490339150 | 179400 | 179500 | 179500 | 179200 | 4772 |
| 317 | 20250411 | 130100 | 308634482300 | 179500 | 179500 | 179700 | 179300 | 15232 |
| 318 | 20250411 | 130000 | 305900121900 | 179600 | 179300 | 179600 | 179200 | 11841 |
| 319 | 20250411 | 125900 | 303776006050 | 179300 | 179300 | 179350 | 179200 | 5997 |
| 320 | 20250411 | 125800 | 302700868350 | 179300 | 179200 | 179400 | 179200 | 3830 |
| 321 | 20250411 | 125700 | 302014078300 | 179200 | 179400 | 179500 | 179200 | 7880 |
| 322 | 20250411 | 125600 | 300600644550 | 179400 | 179300 | 179400 | 179300 | 4214 |
| 323 | 20250411 | 125500 | 299844727050 | 179400 | 179200 | 179400 | 179100 | 6889 |
| 324 | 20250411 | 125400 | 298609851150 | 179200 | 179100 | 179200 | 179000 | 1973 |
| 325 | 20250411 | 125300 | 298256398950 | 179100 | 179200 | 179200 | 178900 | 6186 |
| 326 | 20250411 | 125200 | 297148728150 | 179200 | 179000 | 179300 | 179000 | 6835 |
| 327 | 20250411 | 125100 | 295924211500 | 179000 | 178900 | 179100 | 178900 | 1607 |
| 328 | 20250411 | 125000 | 295636600150 | 179000 | 179100 | 179100 | 178900 | 3234 |
| 329 | 20250411 | 124900 | 295057774400 | 179000 | 178900 | 179100 | 178800 | 6176 |
| 330 | 20250411 | 124800 | 293952545600 | 178900 | 178850 | 178900 | 178800 | 3111 |
| 331 | 20250411 | 124700 | 293396053600 | 178900 | 178800 | 178900 | 178800 | 2815 |
| 332 | 20250411 | 124600 | 292892693650 | 178800 | 178800 | 178900 | 178800 | 1017 |
| 333 | 20250411 | 124500 | 292710821500 | 178800 | 178800 | 178900 | 178700 | 888 |
| 334 | 20250411 | 124400 | 292551978050 | 178800 | 179000 | 179000 | 178700 | 4346 |
| 335 | 20250411 | 124300 | 291774840200 | 179000 | 178900 | 179000 | 178900 | 1988 |
| 336 | 20250411 | 124200 | 291419100450 | 178900 | 178650 | 179000 | 178650 | 6015 |
| 337 | 20250411 | 124100 | 290343427150 | 178700 | 178700 | 178850 | 178600 | 3532 |
| 338 | 20250411 | 124000 | 289712123500 | 178600 | 178900 | 179000 | 178600 | 8882 |
| 339 | 20250411 | 123900 | 288124300900 | 178900 | 178850 | 179000 | 178800 | 3031 |
| 340 | 20250411 | 123800 | 287582011000 | 178800 | 178700 | 178900 | 178700 | 3152 |
| 341 | 20250411 | 123700 | 287018517600 | 178800 | 178600 | 178800 | 178600 | 3608 |
| 342 | 20250411 | 123600 | 286373871750 | 178600 | 178800 | 178800 | 178500 | 6282 |
| 343 | 20250411 | 123500 | 285251494100 | 178700 | 179000 | 179100 | 178700 | 5388 |
| 344 | 20250411 | 123400 | 284287493200 | 179100 | 179100 | 179200 | 179000 | 2981 |
| 345 | 20250411 | 123300 | 283753539200 | 179100 | 179500 | 179600 | 179000 | 12886 |
| 346 | 20250411 | 123200 | 281443060850 | 179400 | 179600 | 179600 | 179400 | 12329 |
| 347 | 20250411 | 123100 | 279230241700 | 179600 | 179300 | 179600 | 179200 | 14415 |
| 348 | 20250411 | 123000 | 276644435100 | 179200 | 179000 | 179300 | 179000 | 10902 |
| 349 | 20250411 | 122900 | 274690973000 | 179100 | 179000 | 179100 | 178900 | 6330 |
| 350 | 20250411 | 122800 | 273557717000 | 179000 | 178700 | 179100 | 178650 | 14508 |
| 351 | 20250411 | 122700 | 270962746000 | 178700 | 178500 | 178700 | 178400 | 6982 |
| 352 | 20250411 | 122600 | 269715847900 | 178500 | 178300 | 178700 | 178200 | 17926 |
| 353 | 20250411 | 122500 | 266517561150 | 178300 | 178150 | 178300 | 178100 | 5466 |
| 354 | 20250411 | 122400 | 265543473600 | 178100 | 178100 | 178200 | 178100 | 2455 |
| 355 | 20250411 | 122300 | 265106106200 | 178100 | 178000 | 178200 | 177950 | 6746 |
| 356 | 20250411 | 122200 | 263905036050 | 178000 | 177900 | 178000 | 177900 | 2732 |
| 357 | 20250411 | 122100 | 263418855800 | 178000 | 178000 | 178000 | 177900 | 2413 |
| 358 | 20250411 | 122000 | 262989502550 | 178000 | 177900 | 178000 | 177800 | 3541 |
| 359 | 20250411 | 121900 | 262359569950 | 177900 | 178000 | 178000 | 177900 | 1360 |
| 360 | 20250411 | 121800 | 262117499550 | 178000 | 177900 | 178000 | 177800 | 2287 |
| 361 | 20250411 | 121700 | 261710539300 | 177900 | 178000 | 178100 | 177900 | 3606 |
| 362 | 20250411 | 121600 | 261068908350 | 178100 | 177900 | 178100 | 177800 | 5083 |
| 363 | 20250411 | 121500 | 260164464700 | 177900 | 178100 | 178100 | 177800 | 5293 |
| 364 | 20250411 | 121400 | 259222470050 | 178000 | 178000 | 178100 | 178000 | 1340 |
| 365 | 20250411 | 121300 | 258983907800 | 178000 | 177900 | 178100 | 177900 | 5919 |
| 366 | 20250411 | 121200 | 257930336600 | 177900 | 177900 | 178000 | 177800 | 2132 |
| 367 | 20250411 | 121100 | 257551070600 | 177900 | 178000 | 178000 | 177800 | 8213 |
| 368 | 20250411 | 121000 | 256090284800 | 177900 | 178000 | 178000 | 177900 | 831 |
| 369 | 20250411 | 120900 | 255942400100 | 178000 | 178000 | 178000 | 177900 | 560 |
| 370 | 20250411 | 120800 | 255842730150 | 177900 | 178000 | 178000 | 177900 | 1896 |
| 371 | 20250411 | 120700 | 255505254750 | 177900 | 178000 | 178000 | 177900 | 1079 |
| 372 | 20250411 | 120600 | 255313210500 | 178000 | 177900 | 178000 | 177900 | 3236 |
| 373 | 20250411 | 120500 | 254737482600 | 178000 | 178000 | 178100 | 177900 | 2040 |
| 374 | 20250411 | 120400 | 254374363300 | 178000 | 177900 | 178100 | 177900 | 3959 |
| 375 | 20250411 | 120300 | 253669633000 | 177900 | 178000 | 178000 | 177900 | 1593 |
| 376 | 20250411 | 120200 | 253386142000 | 177900 | 178000 | 178100 | 177900 | 8044 |
| 377 | 20250411 | 120100 | 251954263800 | 178000 | 178100 | 178200 | 177900 | 10760 |
| 378 | 20250411 | 120000 | 250038896350 | 178100 | 178100 | 178200 | 178100 | 1011 |
| 379 | 20250411 | 115900 | 249858816700 | 178200 | 178000 | 178200 | 178000 | 7139 |
| 380 | 20250411 | 115800 | 248587353050 | 178000 | 178100 | 178200 | 178000 | 3561 |
| 381 | 20250411 | 115700 | 247953227300 | 178100 | 178100 | 178200 | 178000 | 8317 |
| 382 | 20250411 | 115600 | 246471945650 | 178100 | 178000 | 178100 | 178000 | 2861 |
| 383 | 20250411 | 115500 | 245962432900 | 178000 | 178100 | 178200 | 178000 | 6355 |
| 384 | 20250411 | 115400 | 244830704350 | 178100 | 178100 | 178200 | 178000 | 10544 |
| 385 | 20250411 | 115300 | 242952880950 | 178050 | 177900 | 178100 | 177900 | 4333 |
| 386 | 20250411 | 115200 | 242181591600 | 178000 | 178000 | 178000 | 177900 | 2504 |
| 387 | 20250411 | 115100 | 241735889850 | 177900 | 178100 | 178100 | 177900 | 2826 |
| 388 | 20250411 | 115000 | 241232917250 | 178000 | 177800 | 178100 | 177800 | 20377 |
| 389 | 20250411 | 114900 | 237607360550 | 177900 | 177800 | 178000 | 177800 | 7551 |
| 390 | 20250411 | 114800 | 236263868100 | 177800 | 177900 | 178000 | 177800 | 4078 |
| 391 | 20250411 | 114700 | 235538331200 | 178000 | 177900 | 178000 | 177800 | 12986 |
| 392 | 20250411 | 114600 | 233227775700 | 177900 | 177900 | 177900 | 177800 | 1518 |
| 393 | 20250411 | 114500 | 232957798800 | 177800 | 177800 | 177900 | 177800 | 1697 |
| 394 | 20250411 | 114400 | 232655955650 | 177800 | 177800 | 177900 | 177700 | 2362 |
| 395 | 20250411 | 114300 | 232235992800 | 177900 | 177700 | 177900 | 177600 | 9283 |
| 396 | 20250411 | 114200 | 230585698950 | 177700 | 177800 | 177800 | 177500 | 10290 |
| 397 | 20250411 | 114100 | 228757931450 | 177800 | 177700 | 177800 | 177600 | 2756 |
| 398 | 20250411 | 114000 | 228268214400 | 177600 | 177800 | 177800 | 177600 | 6036 |
| 399 | 20250411 | 113900 | 227195552450 | 177800 | 177800 | 177900 | 177700 | 5860 |
| 400 | 20250411 | 113800 | 226153647600 | 177800 | 177700 | 177800 | 177700 | 3612 |
| 401 | 20250411 | 113700 | 225511473350 | 177800 | 177600 | 177800 | 177600 | 5487 |
| 402 | 20250411 | 113600 | 224536460050 | 177600 | 177600 | 177700 | 177500 | 6122 |
| 403 | 20250411 | 113500 | 223449025300 | 177600 | 177500 | 177700 | 177500 | 4814 |
| 404 | 20250411 | 113400 | 222594039000 | 177600 | 177500 | 177600 | 177500 | 526 |
| 405 | 20250411 | 113300 | 222500640700 | 177600 | 177500 | 177600 | 177500 | 1081 |
| 406 | 20250411 | 113200 | 222308730100 | 177600 | 177500 | 177600 | 177500 | 1386 |
| 407 | 20250411 | 113100 | 222062673350 | 177600 | 177600 | 177600 | 177500 | 8780 |
| 408 | 20250411 | 113000 | 220504113250 | 177600 | 177500 | 177600 | 177500 | 6125 |
| 409 | 20250411 | 112900 | 219416335100 | 177600 | 177600 | 177600 | 177500 | 2245 |
| 410 | 20250411 | 112800 | 219017752300 | 177600 | 177500 | 177600 | 177400 | 11271 |
| 411 | 20250411 | 112700 | 217017098750 | 177500 | 177300 | 177600 | 177300 | 5580 |
| 412 | 20250411 | 112600 | 216026834150 | 177400 | 177300 | 177400 | 177100 | 7232 |
| 413 | 20250411 | 112500 | 214744808050 | 177300 | 177200 | 177300 | 177200 | 1098 |
| 414 | 20250411 | 112400 | 214550172900 | 177200 | 177100 | 177300 | 177100 | 5858 |
| 415 | 20250411 | 112300 | 213512236950 | 177100 | 177100 | 177200 | 177100 | 699 |
| 416 | 20250411 | 112200 | 213388386550 | 177100 | 177200 | 177200 | 177000 | 3361 |
| 417 | 20250411 | 112100 | 212793151250 | 177100 | 177300 | 177300 | 177100 | 2154 |
| 418 | 20250411 | 112000 | 212411538150 | 177200 | 176900 | 177300 | 176900 | 9314 |
| 419 | 20250411 | 111900 | 210761773750 | 176900 | 176700 | 176900 | 176700 | 7200 |
| 420 | 20250411 | 111800 | 209488509950 | 176800 | 176800 | 176800 | 176700 | 1623 |
| 421 | 20250411 | 111700 | 209201623450 | 176700 | 176600 | 176800 | 176500 | 6036 |
| 422 | 20250411 | 111600 | 208135303150 | 176600 | 176900 | 177000 | 176400 | 35679 |
| 423 | 20250411 | 111500 | 201834335600 | 176900 | 176900 | 177000 | 176900 | 673 |
| 424 | 20250411 | 111400 | 201715250200 | 176900 | 176900 | 177000 | 176800 | 2588 |
| 425 | 20250411 | 111300 | 201257423850 | 176900 | 176900 | 177000 | 176800 | 2353 |
| 426 | 20250411 | 111200 | 200841177450 | 176900 | 177000 | 177000 | 176800 | 2799 |
| 427 | 20250411 | 111100 | 200346035550 | 177000 | 176900 | 177000 | 176900 | 1100 |
| 428 | 20250411 | 111000 | 200151397150 | 176900 | 176900 | 176900 | 176800 | 2458 |
| 429 | 20250411 | 110900 | 199716600950 | 176900 | 176900 | 176900 | 176800 | 2002 |
| 430 | 20250411 | 110800 | 199362453550 | 176900 | 176750 | 176900 | 176600 | 5888 |
| 431 | 20250411 | 110700 | 198321898600 | 176800 | 176800 | 176800 | 176700 | 1831 |
| 432 | 20250411 | 110600 | 197998224700 | 176700 | 176700 | 176900 | 176600 | 13178 |
| 433 | 20250411 | 110500 | 195669507750 | 176700 | 177000 | 177100 | 176600 | 25615 |
| 434 | 20250411 | 110400 | 191140199700 | 177100 | 177200 | 177200 | 177000 | 3203 |
| 435 | 20250411 | 110300 | 190572992500 | 177100 | 177100 | 177200 | 177000 | 3268 |
| 436 | 20250411 | 110200 | 189994270700 | 177100 | 177100 | 177200 | 177000 | 4351 |
| 437 | 20250411 | 110100 | 189223650000 | 177100 | 177100 | 177200 | 177000 | 2836 |
| 438 | 20250411 | 110000 | 188721333000 | 177100 | 177200 | 177300 | 177000 | 4114 |
| 439 | 20250411 | 105900 | 187992393200 | 177200 | 177200 | 177300 | 177100 | 2616 |
| 440 | 20250411 | 105800 | 187528857050 | 177100 | 177100 | 177200 | 177000 | 2708 |
| 441 | 20250411 | 105700 | 187049271400 | 177100 | 177300 | 177400 | 177000 | 7877 |
| 442 | 20250411 | 105600 | 185653621900 | 177400 | 177400 | 177400 | 177300 | 1086 |
| 443 | 20250411 | 105500 | 185461061750 | 177300 | 177300 | 177400 | 177200 | 5880 |
| 444 | 20250411 | 105400 | 184418547750 | 177400 | 177400 | 177500 | 177300 | 5622 |
| 445 | 20250411 | 105300 | 183421285150 | 177300 | 177400 | 177400 | 177300 | 2096 |
| 446 | 20250411 | 105200 | 183049519750 | 177300 | 177400 | 177400 | 177300 | 2231 |
| 447 | 20250411 | 105100 | 182653881750 | 177400 | 177300 | 177400 | 177300 | 1467 |
| 448 | 20250411 | 105000 | 182393712750 | 177300 | 177300 | 177400 | 177200 | 7710 |
| 449 | 20250411 | 104900 | 181026630100 | 177300 | 177350 | 177500 | 177300 | 3129 |
| 450 | 20250411 | 104800 | 180471595150 | 177400 | 177300 | 177400 | 177200 | 3629 |
| 451 | 20250411 | 104700 | 179828149700 | 177300 | 177050 | 177300 | 177000 | 5016 |
| 452 | 20250411 | 104600 | 178939576700 | 177100 | 177100 | 177200 | 177000 | 1308 |
| 453 | 20250411 | 104500 | 178707915950 | 177100 | 177100 | 177200 | 177000 | 3322 |
| 454 | 20250411 | 104400 | 178119580900 | 177200 | 177100 | 177200 | 177000 | 1415 |
| 455 | 20250411 | 104300 | 177868995200 | 177100 | 177200 | 177300 | 176900 | 5051 |
| 456 | 20250411 | 104200 | 176974416400 | 177200 | 176800 | 177250 | 176700 | 6598 |
| 457 | 20250411 | 104100 | 175807027300 | 176700 | 176800 | 176900 | 176700 | 4661 |
| 458 | 20250411 | 104000 | 174982889000 | 176900 | 176800 | 176900 | 176800 | 2112 |
| 459 | 20250411 | 103900 | 174609454400 | 176800 | 176800 | 176900 | 176700 | 5462 |
| 460 | 20250411 | 103800 | 173643837000 | 176800 | 176900 | 177000 | 176800 | 4605 |
| 461 | 20250411 | 103700 | 172829331800 | 176900 | 177000 | 177100 | 176900 | 3561 |
| 462 | 20250411 | 103600 | 172199073650 | 176900 | 176900 | 177000 | 176800 | 2901 |
| 463 | 20250411 | 103500 | 171685934950 | 176850 | 176900 | 177000 | 176800 | 2584 |
| 464 | 20250411 | 103400 | 171228908950 | 176800 | 176900 | 176900 | 176700 | 9102 |
| 465 | 20250411 | 103300 | 169619678150 | 176900 | 176900 | 176900 | 176800 | 3365 |
| 466 | 20250411 | 103200 | 169024495100 | 176900 | 177100 | 177100 | 176800 | 7632 |
| 467 | 20250411 | 103100 | 167674298750 | 177100 | 176900 | 177300 | 176800 | 6445 |
| 468 | 20250411 | 103000 | 166533285400 | 176900 | 177000 | 177000 | 176800 | 4842 |
| 469 | 20250411 | 102900 | 165676873700 | 176900 | 177000 | 177100 | 176800 | 6584 |
| 470 | 20250411 | 102800 | 164511766250 | 177000 | 177200 | 177200 | 176900 | 10239 |
| 471 | 20250411 | 102700 | 162699346550 | 177200 | 177200 | 177300 | 176900 | 6819 |
| 472 | 20250411 | 102600 | 161491986850 | 177200 | 177200 | 177200 | 177100 | 3864 |
| 473 | 20250411 | 102500 | 160807482150 | 177200 | 177400 | 177400 | 177000 | 3507 |
| 474 | 20250411 | 102400 | 160186191850 | 177400 | 177000 | 177400 | 176900 | 8916 |
| 475 | 20250411 | 102300 | 158607012950 | 176900 | 177100 | 177100 | 176900 | 6153 |
| 476 | 20250411 | 102200 | 157518054900 | 177000 | 177100 | 177100 | 177000 | 3045 |
| 477 | 20250411 | 102100 | 156978992900 | 177100 | 177300 | 177400 | 176800 | 21963 |
| 478 | 20250411 | 102000 | 153089374500 | 177300 | 177300 | 177500 | 177100 | 7352 |
| 479 | 20250411 | 101900 | 151785571100 | 177300 | 177400 | 177500 | 177300 | 7288 |
| 480 | 20250411 | 101800 | 150492927000 | 177400 | 177500 | 177500 | 177300 | 3286 |
| 481 | 20250411 | 101700 | 149909882700 | 177500 | 177600 | 177600 | 177400 | 4545 |
| 482 | 20250411 | 101600 | 149103001200 | 177600 | 177400 | 177600 | 177300 | 6061 |
| 483 | 20250411 | 101500 | 148027439700 | 177400 | 177300 | 177400 | 177200 | 3300 |
| 484 | 20250411 | 101400 | 147442254550 | 177300 | 177200 | 177400 | 177100 | 4861 |
| 485 | 20250411 | 101300 | 146580573250 | 177300 | 177200 | 177300 | 177100 | 2213 |
| 486 | 20250411 | 101200 | 146188421800 | 177200 | 176900 | 177200 | 176800 | 9241 |
| 487 | 20250411 | 101100 | 144552222550 | 176900 | 177000 | 177100 | 176800 | 4148 |
| 488 | 20250411 | 101000 | 143818093350 | 177000 | 177000 | 177100 | 176700 | 8322 |
| 489 | 20250411 | 100900 | 142345810950 | 177050 | 177050 | 177200 | 177000 | 2716 |
| 490 | 20250411 | 100800 | 141864799550 | 177100 | 177200 | 177200 | 176900 | 3781 |
| 491 | 20250411 | 100700 | 141195348950 | 177200 | 177050 | 177200 | 177000 | 1540 |
| 492 | 20250411 | 100600 | 140922608650 | 177000 | 177200 | 177200 | 177000 | 3089 |
| 493 | 20250411 | 100500 | 140375694850 | 177200 | 177200 | 177300 | 177000 | 3144 |
| 494 | 20250411 | 100400 | 139818804950 | 177300 | 177000 | 177300 | 176900 | 7289 |
| 495 | 20250411 | 100300 | 138527919400 | 177000 | 176700 | 177100 | 176700 | 3889 |
| 496 | 20250411 | 100200 | 137839855800 | 176800 | 176600 | 176800 | 176600 | 1663 |
| 497 | 20250411 | 100100 | 137546007600 | 176600 | 176600 | 176700 | 176500 | 7249 |
| 498 | 20250411 | 100000 | 136266223700 | 176600 | 177000 | 177000 | 176500 | 11484 |
| 499 | 20250411 | 095900 | 134237868150 | 177000 | 176900 | 177000 | 176700 | 3082 |
| 500 | 20250411 | 095800 | 133692882850 | 176900 | 176900 | 176900 | 176700 | 4607 |
| 501 | 20250411 | 095700 | 132878348100 | 176900 | 176900 | 177100 | 176800 | 3413 |
| 502 | 20250411 | 095600 | 132274463200 | 176900 | 177000 | 177000 | 176800 | 1455 |
| 503 | 20250411 | 095500 | 132017150100 | 176900 | 176900 | 177000 | 176700 | 2371 |
| 504 | 20250411 | 095400 | 131597791900 | 176900 | 176900 | 177000 | 176800 | 4084 |
| 505 | 20250411 | 095300 | 130875332600 | 176900 | 176900 | 176900 | 176700 | 2840 |
| 506 | 20250411 | 095200 | 130373179050 | 176900 | 176900 | 177100 | 176700 | 7927 |
| 507 | 20250411 | 095100 | 128971133950 | 176900 | 176700 | 176950 | 176600 | 6910 |
| 508 | 20250411 | 095000 | 127749474250 | 176700 | 176900 | 176900 | 176600 | 7035 |
| 509 | 20250411 | 094900 | 126505746550 | 176900 | 177000 | 177100 | 176700 | 5581 |
| 510 | 20250411 | 094800 | 125518644300 | 177000 | 176800 | 177100 | 176800 | 4929 |
| 511 | 20250411 | 094700 | 124646425050 | 176800 | 176900 | 177100 | 176800 | 4148 |
| 512 | 20250411 | 094600 | 123912425000 | 176900 | 176800 | 176900 | 176700 | 2817 |
| 513 | 20250411 | 094500 | 123414323350 | 176800 | 176900 | 177000 | 176500 | 10966 |
| 514 | 20250411 | 094400 | 121476829550 | 176800 | 176700 | 176900 | 176600 | 4860 |
| 515 | 20250411 | 094300 | 120617690100 | 176700 | 177000 | 177100 | 176600 | 11493 |
| 516 | 20250411 | 094200 | 118585403300 | 177100 | 177000 | 177200 | 176800 | 3974 |
| 517 | 20250411 | 094100 | 117881926400 | 177000 | 176800 | 177000 | 176700 | 3456 |
| 518 | 20250411 | 094000 | 117270829200 | 176700 | 176800 | 176800 | 176600 | 4458 |
| 519 | 20250411 | 093900 | 116483036050 | 176800 | 176800 | 176900 | 176600 | 6802 |
| 520 | 20250411 | 093800 | 115280954050 | 176700 | 176800 | 176800 | 176500 | 6985 |
| 521 | 20250411 | 093700 | 114047026000 | 176700 | 176800 | 176800 | 176500 | 10022 |
| 522 | 20250411 | 093600 | 112277006750 | 176800 | 177000 | 177000 | 176600 | 7836 |
| 523 | 20250411 | 093500 | 110892054200 | 177000 | 176500 | 177700 | 176400 | 9496 |
| 524 | 20250411 | 093400 | 109212108750 | 176500 | 176300 | 176500 | 176100 | 38891 |
| 525 | 20250411 | 093300 | 102356810700 | 176400 | 176600 | 176600 | 176300 | 26939 |
| 526 | 20250411 | 093200 | 97603028650 | 176600 | 176900 | 176900 | 176500 | 10320 |
| 527 | 20250411 | 093100 | 95779882850 | 176800 | 176600 | 176900 | 176500 | 12722 |
| 528 | 20250411 | 093000 | 93532018050 | 176600 | 176800 | 176800 | 176500 | 21739 |
| 529 | 20250411 | 092900 | 89691986300 | 176800 | 176900 | 176900 | 176700 | 7758 |
| 530 | 20250411 | 092800 | 88320169200 | 176900 | 176800 | 176900 | 176700 | 5422 |
| 531 | 20250411 | 092700 | 87361490750 | 176800 | 176800 | 176800 | 176700 | 5038 |
| 532 | 20250411 | 092600 | 86470944650 | 176800 | 176850 | 176900 | 176700 | 8585 |
| 533 | 20250411 | 092500 | 84953015350 | 176800 | 177100 | 177100 | 176800 | 14058 |
| 534 | 20250411 | 092400 | 82465455350 | 177100 | 177100 | 177200 | 177000 | 8147 |
| 535 | 20250411 | 092300 | 81022763250 | 177200 | 177200 | 177400 | 177100 | 12798 |
| 536 | 20250411 | 092200 | 78755316450 | 177100 | 177500 | 177500 | 177100 | 10821 |
| 537 | 20250411 | 092100 | 76837152900 | 177400 | 177600 | 177700 | 177400 | 8814 |
| 538 | 20250411 | 092000 | 75272491450 | 177500 | 177600 | 177700 | 177400 | 6875 |
| 539 | 20250411 | 091900 | 74051866400 | 177600 | 177800 | 177800 | 177500 | 8441 |
| 540 | 20250411 | 091800 | 72552338500 | 177800 | 178000 | 178000 | 177700 | 9281 |
| 541 | 20250411 | 091700 | 70901942300 | 178000 | 177800 | 178000 | 177800 | 4410 |
| 542 | 20250411 | 091600 | 70117108750 | 177900 | 177400 | 178000 | 177300 | 10803 |
| 543 | 20250411 | 091500 | 68198139500 | 177400 | 177900 | 177900 | 177300 | 15891 |
| 544 | 20250411 | 091400 | 65376651200 | 177900 | 177900 | 178000 | 177400 | 20823 |
| 545 | 20250411 | 091300 | 61676113150 | 177900 | 178000 | 178100 | 177800 | 6842 |
| 546 | 20250411 | 091200 | 60458856200 | 178000 | 178000 | 178200 | 177600 | 25122 |
| 547 | 20250411 | 091100 | 55991662100 | 178100 | 177800 | 178100 | 177800 | 8960 |
| 548 | 20250411 | 091000 | 54397309850 | 177900 | 177800 | 177900 | 177600 | 5171 |
| 549 | 20250411 | 090900 | 53478058150 | 177800 | 177400 | 177900 | 177300 | 9395 |
| 550 | 20250411 | 090800 | 51809768300 | 177400 | 177350 | 177600 | 177100 | 11246 |
| 551 | 20250411 | 090700 | 49816012400 | 177300 | 177800 | 177800 | 177100 | 27434 |
| 552 | 20250411 | 090600 | 44948383200 | 177800 | 177800 | 178000 | 177700 | 12186 |
| 553 | 20250411 | 090500 | 42781678700 | 177800 | 177700 | 177800 | 177600 | 9667 |
| 554 | 20250411 | 090400 | 41064106650 | 177700 | 177400 | 177800 | 177200 | 13585 |
| 555 | 20250411 | 090300 | 38652112350 | 177400 | 177000 | 177500 | 176900 | 15679 |
| 556 | 20250411 | 090200 | 35875259800 | 177000 | 177300 | 177300 | 176500 | 47229 |
| 557 | 20250411 | 090100 | 27522990350 | 177300 | 177600 | 177700 | 177200 | 27238 |
| 558 | 20250411 | 090000 | 22687803700 | 177500 | 177800 | 177900 | 176900 | 127713 |