34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 181600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 3 | 20250414 | 181500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 4 | 20250414 | 181400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 5 | 20250414 | 181300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 6 | 20250414 | 181200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 7 | 20250414 | 181100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 8 | 20250414 | 181000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 9 | 20250414 | 180900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 10 | 20250414 | 180800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 11 | 20250414 | 180700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 12 | 20250414 | 180600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 13 | 20250414 | 180500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 14 | 20250414 | 180400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 15 | 20250414 | 180300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 16 | 20250414 | 180200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 17 | 20250414 | 180100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 18 | 20250414 | 180000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 19 | 20250414 | 175900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 20 | 20250414 | 175800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 21 | 20250414 | 175700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 22 | 20250414 | 175600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 23 | 20250414 | 175500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 24 | 20250414 | 175400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 25 | 20250414 | 175300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 26 | 20250414 | 175200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 27 | 20250414 | 175100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 28 | 20250414 | 175000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 29 | 20250414 | 174900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 30 | 20250414 | 174800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 31 | 20250414 | 174700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 32 | 20250414 | 174600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 33 | 20250414 | 174500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 34 | 20250414 | 174400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 35 | 20250414 | 174300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 36 | 20250414 | 174200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 37 | 20250414 | 174100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 38 | 20250414 | 174000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 39 | 20250414 | 173900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 40 | 20250414 | 173800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 41 | 20250414 | 173700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 42 | 20250414 | 173600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 43 | 20250414 | 173500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 44 | 20250414 | 173400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 45 | 20250414 | 173300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 46 | 20250414 | 173200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 47 | 20250414 | 173100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 48 | 20250414 | 173000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 49 | 20250414 | 172900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 50 | 20250414 | 172800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 51 | 20250414 | 172700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 52 | 20250414 | 172600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 53 | 20250414 | 172500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 54 | 20250414 | 172400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 55 | 20250414 | 172300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 56 | 20250414 | 172200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 57 | 20250414 | 172100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 58 | 20250414 | 172000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 59 | 20250414 | 171900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 60 | 20250414 | 171800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 61 | 20250414 | 171700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 62 | 20250414 | 171600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 63 | 20250414 | 171500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 64 | 20250414 | 171400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 65 | 20250414 | 171300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 66 | 20250414 | 171200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 67 | 20250414 | 171100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 68 | 20250414 | 171000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 69 | 20250414 | 170900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 70 | 20250414 | 170800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 71 | 20250414 | 170700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 72 | 20250414 | 170600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 73 | 20250414 | 170500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 74 | 20250414 | 170400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 75 | 20250414 | 170300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 76 | 20250414 | 170200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 77 | 20250414 | 170100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 78 | 20250414 | 170000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 79 | 20250414 | 165900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 80 | 20250414 | 165800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 81 | 20250414 | 165700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 82 | 20250414 | 165600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 83 | 20250414 | 165500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 84 | 20250414 | 165400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 85 | 20250414 | 165300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 86 | 20250414 | 165200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 87 | 20250414 | 165100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 88 | 20250414 | 165000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 89 | 20250414 | 164900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 90 | 20250414 | 164800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 91 | 20250414 | 164700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 92 | 20250414 | 164600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 93 | 20250414 | 164500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 94 | 20250414 | 164400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 95 | 20250414 | 164300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 96 | 20250414 | 164200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 97 | 20250414 | 164100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 98 | 20250414 | 164000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 99 | 20250414 | 163900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 100 | 20250414 | 163800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 101 | 20250414 | 163700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 102 | 20250414 | 163600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 103 | 20250414 | 163500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 104 | 20250414 | 163400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 105 | 20250414 | 163300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 106 | 20250414 | 163200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 107 | 20250414 | 163100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 108 | 20250414 | 163000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 109 | 20250414 | 162900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 110 | 20250414 | 162800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 111 | 20250414 | 162700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 112 | 20250414 | 162600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 113 | 20250414 | 162500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 114 | 20250414 | 162400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 115 | 20250414 | 162300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 116 | 20250414 | 162200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 117 | 20250414 | 162100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 118 | 20250414 | 162000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 119 | 20250414 | 161900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 120 | 20250414 | 161800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 121 | 20250414 | 161700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 122 | 20250414 | 161600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 123 | 20250414 | 161500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 124 | 20250414 | 161400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 125 | 20250414 | 161300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 126 | 20250414 | 161200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 127 | 20250414 | 161100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 128 | 20250414 | 161000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 129 | 20250414 | 160900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 130 | 20250414 | 160800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 131 | 20250414 | 160700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 132 | 20250414 | 160600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 133 | 20250414 | 160500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 134 | 20250414 | 160400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 135 | 20250414 | 160300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 136 | 20250414 | 160200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 137 | 20250414 | 160100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 138 | 20250414 | 160000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 139 | 20250414 | 155900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 140 | 20250414 | 155800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 141 | 20250414 | 155700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 142 | 20250414 | 155600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 143 | 20250414 | 155500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 144 | 20250414 | 155400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 145 | 20250414 | 155300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 146 | 20250414 | 155200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 147 | 20250414 | 155100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 148 | 20250414 | 155000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 149 | 20250414 | 154900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 150 | 20250414 | 154800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 151 | 20250414 | 154700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 152 | 20250414 | 154600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 153 | 20250414 | 154500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 154 | 20250414 | 154400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 155 | 20250414 | 154300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 156 | 20250414 | 154200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 157 | 20250414 | 154100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 158 | 20250414 | 154000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 159 | 20250414 | 153900 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 160 | 20250414 | 153800 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 161 | 20250414 | 153700 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 162 | 20250414 | 153600 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 163 | 20250414 | 153500 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 164 | 20250414 | 153400 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 165 | 20250414 | 153300 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 166 | 20250414 | 153200 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 167 | 20250414 | 153100 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 0 |
| 168 | 20250414 | 153000 | 623223008850 | 180200 | 180200 | 180200 | 180200 | 239404 |
| 169 | 20250414 | 152900 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 170 | 20250414 | 152800 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 171 | 20250414 | 152700 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 172 | 20250414 | 152600 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 173 | 20250414 | 152500 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 174 | 20250414 | 152400 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 175 | 20250414 | 152300 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 176 | 20250414 | 152200 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 177 | 20250414 | 152100 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 178 | 20250414 | 152000 | 580082408050 | 180200 | 180200 | 180200 | 180200 | 0 |
| 179 | 20250414 | 151900 | 580082408050 | 180200 | 180200 | 180300 | 180100 | 13687 |
| 180 | 20250414 | 151800 | 577616071100 | 180200 | 180300 | 180300 | 180100 | 10914 |
| 181 | 20250414 | 151700 | 575649432000 | 180300 | 180300 | 180400 | 180200 | 6615 |
| 182 | 20250414 | 151600 | 574456785100 | 180400 | 180200 | 180400 | 180200 | 10536 |
| 183 | 20250414 | 151500 | 572557054850 | 180300 | 180300 | 180300 | 180200 | 5934 |
| 184 | 20250414 | 151400 | 571487372450 | 180300 | 180300 | 180400 | 180200 | 12380 |
| 185 | 20250414 | 151300 | 569255255600 | 180300 | 180300 | 180400 | 180200 | 7658 |
| 186 | 20250414 | 151200 | 567874333550 | 180200 | 180300 | 180300 | 180200 | 6504 |
| 187 | 20250414 | 151100 | 566701977500 | 180300 | 180100 | 180300 | 180100 | 6955 |
| 188 | 20250414 | 151000 | 565448727400 | 180200 | 180000 | 180200 | 179900 | 13784 |
| 189 | 20250414 | 150900 | 562966908050 | 180000 | 180000 | 180100 | 179900 | 7150 |
| 190 | 20250414 | 150800 | 561679901800 | 180000 | 179900 | 180100 | 179900 | 4417 |
| 191 | 20250414 | 150700 | 560884870850 | 180000 | 180000 | 180100 | 179900 | 9635 |
| 192 | 20250414 | 150600 | 559150432750 | 180000 | 180000 | 180100 | 179900 | 5565 |
| 193 | 20250414 | 150500 | 558148614500 | 180000 | 180000 | 180000 | 179700 | 14743 |
| 194 | 20250414 | 150400 | 555497555000 | 179900 | 179900 | 180000 | 179800 | 7182 |
| 195 | 20250414 | 150300 | 554205423100 | 179900 | 180000 | 180000 | 179900 | 7422 |
| 196 | 20250414 | 150200 | 552870142200 | 179900 | 180000 | 180000 | 179900 | 2056 |
| 197 | 20250414 | 150100 | 552500151600 | 180000 | 179800 | 180000 | 179800 | 8678 |
| 198 | 20250414 | 150000 | 550938792150 | 179900 | 180000 | 180000 | 179800 | 7406 |
| 199 | 20250414 | 145900 | 549606551100 | 180000 | 180000 | 180000 | 179900 | 1900 |
| 200 | 20250414 | 145800 | 549264598950 | 179900 | 180100 | 180100 | 179900 | 4140 |
| 201 | 20250414 | 145700 | 548519627900 | 180100 | 179900 | 180100 | 179900 | 5403 |
| 202 | 20250414 | 145600 | 547547102250 | 180000 | 179800 | 180000 | 179800 | 3190 |
| 203 | 20250414 | 145500 | 546973049550 | 179900 | 180100 | 180100 | 179800 | 6557 |
| 204 | 20250414 | 145400 | 545793059500 | 180100 | 180000 | 180200 | 179900 | 21777 |
| 205 | 20250414 | 145300 | 541872070300 | 180000 | 179900 | 180000 | 179900 | 7292 |
| 206 | 20250414 | 145200 | 540560106900 | 180000 | 180200 | 180200 | 180000 | 9593 |
| 207 | 20250414 | 145100 | 538832830250 | 180200 | 180400 | 180400 | 180100 | 7366 |
| 208 | 20250414 | 145000 | 537505758150 | 180400 | 180300 | 180400 | 180200 | 7742 |
| 209 | 20250414 | 144900 | 536109827650 | 180200 | 180200 | 180200 | 180100 | 4288 |
| 210 | 20250414 | 144800 | 535337186150 | 180100 | 180200 | 180200 | 180100 | 1999 |
| 211 | 20250414 | 144700 | 534977004600 | 180200 | 180100 | 180200 | 180000 | 3746 |
| 212 | 20250414 | 144600 | 534302294600 | 180100 | 180000 | 180100 | 179900 | 6108 |
| 213 | 20250414 | 144500 | 533202594350 | 180000 | 179900 | 180000 | 179900 | 2514 |
| 214 | 20250414 | 144400 | 532750173700 | 180000 | 180000 | 180000 | 179900 | 2202 |
| 215 | 20250414 | 144300 | 532353946200 | 179950 | 179900 | 180000 | 179900 | 1426 |
| 216 | 20250414 | 144200 | 532097314150 | 180000 | 180000 | 180000 | 179900 | 1359 |
| 217 | 20250414 | 144100 | 531852735650 | 180000 | 179800 | 180000 | 179700 | 5410 |
| 218 | 20250414 | 144000 | 530879726400 | 179800 | 180100 | 180100 | 179700 | 15613 |
| 219 | 20250414 | 143900 | 528071019950 | 180100 | 180100 | 180100 | 180000 | 1733 |
| 220 | 20250414 | 143800 | 527758930400 | 180000 | 180000 | 180100 | 179900 | 3168 |
| 221 | 20250414 | 143700 | 527188516850 | 180000 | 179900 | 180000 | 179900 | 6538 |
| 222 | 20250414 | 143600 | 526011752450 | 180000 | 180000 | 180000 | 179900 | 1600 |
| 223 | 20250414 | 143500 | 525723853500 | 180000 | 180100 | 180100 | 179900 | 2637 |
| 224 | 20250414 | 143400 | 525249196200 | 180050 | 180100 | 180100 | 180000 | 2226 |
| 225 | 20250414 | 143300 | 524848349100 | 180100 | 180000 | 180200 | 180000 | 9752 |
| 226 | 20250414 | 143200 | 523092261600 | 179900 | 180000 | 180000 | 179900 | 1269 |
| 227 | 20250414 | 143100 | 522863865650 | 180000 | 179900 | 180000 | 179900 | 1475 |
| 228 | 20250414 | 143000 | 522598400000 | 179900 | 180100 | 180100 | 179800 | 11003 |
| 229 | 20250414 | 142900 | 520618640500 | 180100 | 180100 | 180100 | 180000 | 2181 |
| 230 | 20250414 | 142800 | 520225886650 | 180000 | 180100 | 180100 | 180000 | 1869 |
| 231 | 20250414 | 142700 | 519889299200 | 180100 | 180050 | 180100 | 180050 | 1631 |
| 232 | 20250414 | 142600 | 519595562150 | 180100 | 180100 | 180200 | 180000 | 3290 |
| 233 | 20250414 | 142500 | 519002937100 | 180200 | 180100 | 180200 | 180000 | 5352 |
| 234 | 20250414 | 142400 | 518038995050 | 180100 | 180100 | 180200 | 180000 | 5801 |
| 235 | 20250414 | 142300 | 516994272950 | 180100 | 180100 | 180100 | 180000 | 1815 |
| 236 | 20250414 | 142200 | 516667424650 | 180000 | 179950 | 180100 | 179900 | 6075 |
| 237 | 20250414 | 142100 | 515573876000 | 180000 | 179950 | 180000 | 179900 | 2162 |
| 238 | 20250414 | 142000 | 515184795000 | 180000 | 180000 | 180000 | 179900 | 680 |
| 239 | 20250414 | 141900 | 515062410650 | 179900 | 180000 | 180000 | 179800 | 10254 |
| 240 | 20250414 | 141800 | 513218078850 | 179900 | 179850 | 180000 | 179800 | 2213 |
| 241 | 20250414 | 141700 | 512819942350 | 179900 | 179850 | 179900 | 179800 | 606 |
| 242 | 20250414 | 141600 | 512710932700 | 179800 | 180000 | 180000 | 179600 | 14828 |
| 243 | 20250414 | 141500 | 510045030750 | 180000 | 180100 | 180100 | 179900 | 6764 |
| 244 | 20250414 | 141400 | 508827698650 | 180200 | 180400 | 180500 | 180000 | 10382 |
| 245 | 20250414 | 141300 | 506956517000 | 180400 | 180300 | 180400 | 180100 | 11107 |
| 246 | 20250414 | 141200 | 504953899900 | 180300 | 180200 | 180300 | 180100 | 5158 |
| 247 | 20250414 | 141100 | 504024544550 | 180200 | 180000 | 180200 | 179900 | 11113 |
| 248 | 20250414 | 141000 | 502023327350 | 180000 | 179950 | 180100 | 179900 | 6720 |
| 249 | 20250414 | 140900 | 500813671150 | 180000 | 179950 | 180000 | 179900 | 2852 |
| 250 | 20250414 | 140800 | 500300327350 | 179950 | 180100 | 180100 | 179900 | 3253 |
| 251 | 20250414 | 140700 | 499714808300 | 180100 | 180000 | 180100 | 179900 | 3806 |
| 252 | 20250414 | 140600 | 499029726950 | 180000 | 179800 | 180000 | 179800 | 3954 |
| 253 | 20250414 | 140500 | 498318441350 | 179800 | 179900 | 179900 | 179700 | 3599 |
| 254 | 20250414 | 140400 | 497671241100 | 179900 | 179900 | 179900 | 179800 | 3236 |
| 255 | 20250414 | 140300 | 497089123850 | 179850 | 179850 | 179900 | 179800 | 1603 |
| 256 | 20250414 | 140200 | 496800790300 | 179850 | 179700 | 179900 | 179700 | 2795 |
| 257 | 20250414 | 140100 | 496298186550 | 179800 | 179800 | 179800 | 179700 | 2155 |
| 258 | 20250414 | 140000 | 495910744350 | 179800 | 179850 | 179900 | 179700 | 4299 |
| 259 | 20250414 | 135900 | 495137758700 | 179800 | 179900 | 179900 | 179800 | 2131 |
| 260 | 20250414 | 135800 | 494754413950 | 179900 | 179900 | 179900 | 179800 | 1863 |
| 261 | 20250414 | 135700 | 494419289900 | 179800 | 179700 | 179900 | 179600 | 4645 |
| 262 | 20250414 | 135600 | 493584215500 | 179700 | 179700 | 179700 | 179500 | 7378 |
| 263 | 20250414 | 135500 | 492259159100 | 179700 | 179700 | 179700 | 179600 | 1267 |
| 264 | 20250414 | 135400 | 492031519900 | 179700 | 179700 | 179700 | 179600 | 1650 |
| 265 | 20250414 | 135300 | 491735042900 | 179600 | 179700 | 179700 | 179600 | 1042 |
| 266 | 20250414 | 135200 | 491547843550 | 179600 | 179700 | 179800 | 179500 | 4855 |
| 267 | 20250414 | 135100 | 490675764800 | 179700 | 179900 | 179900 | 179700 | 5284 |
| 268 | 20250414 | 135000 | 489725783350 | 179900 | 179950 | 180000 | 179800 | 6229 |
| 269 | 20250414 | 134900 | 488605148250 | 180000 | 179800 | 180000 | 179700 | 6892 |
| 270 | 20250414 | 134800 | 487365408950 | 179800 | 179900 | 179900 | 179700 | 6041 |
| 271 | 20250414 | 134700 | 486279174450 | 179800 | 179800 | 179900 | 179700 | 5282 |
| 272 | 20250414 | 134600 | 485329494300 | 179800 | 179700 | 179800 | 179600 | 4139 |
| 273 | 20250414 | 134500 | 484585614350 | 179700 | 179600 | 179800 | 179500 | 5532 |
| 274 | 20250414 | 134400 | 483591698700 | 179500 | 179600 | 179600 | 179500 | 1316 |
| 275 | 20250414 | 134300 | 483355372300 | 179600 | 179500 | 179600 | 179400 | 4458 |
| 276 | 20250414 | 134200 | 482555145500 | 179500 | 179400 | 179500 | 179300 | 3569 |
| 277 | 20250414 | 134100 | 481914734650 | 179400 | 179500 | 179500 | 179300 | 6015 |
| 278 | 20250414 | 134000 | 480835585700 | 179500 | 179500 | 179500 | 179400 | 1798 |
| 279 | 20250414 | 133900 | 480512877950 | 179400 | 179300 | 179500 | 179200 | 4853 |
| 280 | 20250414 | 133800 | 479642345000 | 179200 | 179300 | 179300 | 179200 | 2537 |
| 281 | 20250414 | 133700 | 479187647400 | 179300 | 179300 | 179400 | 179200 | 3822 |
| 282 | 20250414 | 133600 | 478502381050 | 179300 | 179200 | 179300 | 179200 | 1436 |
| 283 | 20250414 | 133500 | 478244947450 | 179200 | 179200 | 179300 | 179000 | 2939 |
| 284 | 20250414 | 133400 | 477718263700 | 179100 | 179250 | 179300 | 179000 | 6451 |
| 285 | 20250414 | 133300 | 476562771050 | 179300 | 179200 | 179300 | 179100 | 5327 |
| 286 | 20250414 | 133200 | 475608342450 | 179200 | 179100 | 179200 | 179100 | 3251 |
| 287 | 20250414 | 133100 | 475025878400 | 179200 | 179100 | 179200 | 178900 | 2558 |
| 288 | 20250414 | 133000 | 474567717300 | 178900 | 178800 | 179100 | 178800 | 2624 |
| 289 | 20250414 | 132900 | 474098198400 | 178800 | 178800 | 178900 | 178700 | 4123 |
| 290 | 20250414 | 132800 | 473361015500 | 178900 | 178700 | 178900 | 178600 | 2571 |
| 291 | 20250414 | 132700 | 472901405800 | 178900 | 179000 | 179000 | 178700 | 8083 |
| 292 | 20250414 | 132600 | 471455525750 | 179000 | 179100 | 179100 | 179000 | 2524 |
| 293 | 20250414 | 132500 | 471003681900 | 179000 | 179100 | 179200 | 179000 | 2126 |
| 294 | 20250414 | 132400 | 470622924150 | 179100 | 179000 | 179200 | 178900 | 7643 |
| 295 | 20250414 | 132300 | 469254165150 | 178900 | 178900 | 179000 | 178900 | 4140 |
| 296 | 20250414 | 132200 | 468513225900 | 179000 | 179050 | 179100 | 178900 | 5610 |
| 297 | 20250414 | 132100 | 467509034250 | 179100 | 179050 | 179100 | 179000 | 1703 |
| 298 | 20250414 | 132000 | 467204067450 | 179000 | 178900 | 179100 | 178800 | 9517 |
| 299 | 20250414 | 131900 | 465500842550 | 178900 | 178800 | 178900 | 178800 | 1068 |
| 300 | 20250414 | 131800 | 465309792950 | 178900 | 178800 | 178900 | 178700 | 4135 |
| 301 | 20250414 | 131700 | 464570396650 | 178800 | 178800 | 178900 | 178600 | 3033 |
| 302 | 20250414 | 131600 | 464028191800 | 178800 | 178600 | 178800 | 178600 | 3980 |
| 303 | 20250414 | 131500 | 463316807150 | 178700 | 178700 | 178700 | 178600 | 6146 |
| 304 | 20250414 | 131400 | 462218795250 | 178700 | 178500 | 178700 | 178400 | 4696 |
| 305 | 20250414 | 131300 | 461380505800 | 178500 | 178400 | 178500 | 178300 | 2496 |
| 306 | 20250414 | 131200 | 460935239200 | 178300 | 178350 | 178400 | 178300 | 994 |
| 307 | 20250414 | 131100 | 460757955650 | 178300 | 178300 | 178400 | 178200 | 4272 |
| 308 | 20250414 | 131000 | 459996238250 | 178400 | 178200 | 178450 | 178200 | 9332 |
| 309 | 20250414 | 130900 | 458332433850 | 178200 | 178200 | 178300 | 178100 | 6556 |
| 310 | 20250414 | 130800 | 457164231600 | 178300 | 178400 | 178400 | 178200 | 6316 |
| 311 | 20250414 | 130700 | 456038046700 | 178400 | 178300 | 178700 | 178300 | 19292 |
| 312 | 20250414 | 130600 | 452594762900 | 178300 | 178300 | 178400 | 178300 | 4970 |
| 313 | 20250414 | 130500 | 451708590400 | 178300 | 178300 | 178400 | 178200 | 3536 |
| 314 | 20250414 | 130400 | 451078054650 | 178300 | 178200 | 178300 | 178200 | 3904 |
| 315 | 20250414 | 130300 | 450382034550 | 178300 | 178500 | 178500 | 178200 | 4149 |
| 316 | 20250414 | 130200 | 449641939750 | 178400 | 178200 | 178500 | 178100 | 11217 |
| 317 | 20250414 | 130100 | 447641848750 | 178200 | 178600 | 178700 | 178000 | 45169 |
| 318 | 20250414 | 130000 | 439588464150 | 178700 | 178700 | 178800 | 178600 | 2844 |
| 319 | 20250414 | 125900 | 439080280100 | 178700 | 178600 | 178800 | 178600 | 7656 |
| 320 | 20250414 | 125800 | 437712129750 | 178600 | 178600 | 178700 | 178600 | 4432 |
| 321 | 20250414 | 125700 | 436920511250 | 178600 | 178700 | 178700 | 178600 | 1878 |
| 322 | 20250414 | 125600 | 436584982550 | 178700 | 178700 | 178800 | 178600 | 4825 |
| 323 | 20250414 | 125500 | 435722725300 | 178800 | 178700 | 178900 | 178700 | 9052 |
| 324 | 20250414 | 125400 | 434104350200 | 178700 | 178800 | 178800 | 178700 | 1303 |
| 325 | 20250414 | 125300 | 433871435500 | 178700 | 178900 | 178900 | 178700 | 2673 |
| 326 | 20250414 | 125200 | 433393502600 | 178900 | 178900 | 179000 | 178700 | 6231 |
| 327 | 20250414 | 125100 | 432279116400 | 178900 | 179000 | 179000 | 178900 | 1922 |
| 328 | 20250414 | 125000 | 431935213300 | 179000 | 178900 | 179100 | 178800 | 8019 |
| 329 | 20250414 | 124900 | 430500291300 | 178900 | 179200 | 179200 | 178800 | 8047 |
| 330 | 20250414 | 124800 | 429059858650 | 179200 | 179200 | 179200 | 179100 | 1430 |
| 331 | 20250414 | 124700 | 428803625300 | 179100 | 179200 | 179200 | 179100 | 1204 |
| 332 | 20250414 | 124600 | 428587906050 | 179200 | 179100 | 179200 | 179100 | 3169 |
| 333 | 20250414 | 124500 | 428020045950 | 179100 | 179100 | 179200 | 179000 | 4222 |
| 334 | 20250414 | 124400 | 427263882050 | 179100 | 179200 | 179200 | 179000 | 5889 |
| 335 | 20250414 | 124300 | 426209138250 | 179200 | 179100 | 179200 | 179000 | 7846 |
| 336 | 20250414 | 124200 | 424804197800 | 179000 | 178800 | 179000 | 178800 | 6651 |
| 337 | 20250414 | 124100 | 423614004350 | 178900 | 178800 | 178900 | 178700 | 5073 |
| 338 | 20250414 | 124000 | 422706987950 | 178800 | 178600 | 178800 | 178500 | 8424 |
| 339 | 20250414 | 123900 | 421202154300 | 178600 | 178500 | 178600 | 178500 | 2055 |
| 340 | 20250414 | 123800 | 420835270100 | 178400 | 178500 | 178600 | 178400 | 10633 |
| 341 | 20250414 | 123700 | 418937242650 | 178500 | 178300 | 178500 | 178300 | 5790 |
| 342 | 20250414 | 123600 | 417904187550 | 178300 | 178700 | 178800 | 178200 | 28765 |
| 343 | 20250414 | 123500 | 412771025200 | 178700 | 179000 | 179000 | 178700 | 14483 |
| 344 | 20250414 | 123400 | 410180953950 | 178900 | 179100 | 179200 | 178800 | 20379 |
| 345 | 20250414 | 123300 | 406533381200 | 179100 | 179300 | 179300 | 179000 | 17465 |
| 346 | 20250414 | 123200 | 403404293000 | 179300 | 179400 | 179400 | 179200 | 6800 |
| 347 | 20250414 | 123100 | 402185040800 | 179300 | 179400 | 179400 | 179300 | 3943 |
| 348 | 20250414 | 123000 | 401477743900 | 179300 | 179400 | 179500 | 179300 | 6201 |
| 349 | 20250414 | 122900 | 400365307900 | 179500 | 179400 | 179500 | 179400 | 3067 |
| 350 | 20250414 | 122800 | 399814998150 | 179500 | 179500 | 179500 | 179400 | 4266 |
| 351 | 20250414 | 122700 | 399049320100 | 179500 | 179600 | 179600 | 179400 | 9660 |
| 352 | 20250414 | 122600 | 397315345000 | 179600 | 179600 | 179700 | 179600 | 584 |
| 353 | 20250414 | 122500 | 397210449400 | 179600 | 179550 | 179700 | 179500 | 3892 |
| 354 | 20250414 | 122400 | 396511461250 | 179550 | 179600 | 179600 | 179400 | 5690 |
| 355 | 20250414 | 122300 | 395490025600 | 179600 | 179300 | 179700 | 179300 | 8745 |
| 356 | 20250414 | 122200 | 393920311050 | 179200 | 179700 | 179800 | 179200 | 48418 |
| 357 | 20250414 | 122100 | 385229548000 | 179800 | 179800 | 179800 | 179700 | 1745 |
| 358 | 20250414 | 122000 | 384915882200 | 179800 | 179900 | 179900 | 179700 | 2781 |
| 359 | 20250414 | 121900 | 384415871450 | 179800 | 179900 | 179900 | 179800 | 1230 |
| 360 | 20250414 | 121800 | 384194680350 | 179900 | 179800 | 179900 | 179700 | 5388 |
| 361 | 20250414 | 121700 | 383225966300 | 179800 | 179900 | 179900 | 179700 | 6037 |
| 362 | 20250414 | 121600 | 382140576550 | 179900 | 179800 | 179900 | 179700 | 3528 |
| 363 | 20250414 | 121500 | 381506101850 | 179800 | 179900 | 180000 | 179700 | 10380 |
| 364 | 20250414 | 121400 | 379639408250 | 179950 | 179950 | 180000 | 179900 | 663 |
| 365 | 20250414 | 121300 | 379520091000 | 179950 | 180000 | 180000 | 179900 | 1147 |
| 366 | 20250414 | 121200 | 379313661400 | 180000 | 179850 | 180000 | 179800 | 2168 |
| 367 | 20250414 | 121100 | 378923672300 | 179850 | 179900 | 180000 | 179800 | 2332 |
| 368 | 20250414 | 121000 | 378504141300 | 179900 | 179900 | 179900 | 179800 | 1829 |
| 369 | 20250414 | 120900 | 378175132800 | 179900 | 179700 | 180000 | 179700 | 5554 |
| 370 | 20250414 | 120800 | 377176498350 | 179800 | 179800 | 179800 | 179700 | 8629 |
| 371 | 20250414 | 120700 | 375625571950 | 179700 | 180200 | 180200 | 179700 | 23732 |
| 372 | 20250414 | 120600 | 371355232050 | 180200 | 180200 | 180200 | 180100 | 1220 |
| 373 | 20250414 | 120500 | 371135491850 | 180100 | 180100 | 180200 | 180000 | 5644 |
| 374 | 20250414 | 120400 | 370119123750 | 180000 | 180100 | 180200 | 180000 | 3785 |
| 375 | 20250414 | 120300 | 369437446850 | 180200 | 180100 | 180200 | 180100 | 1995 |
| 376 | 20250414 | 120200 | 369078100550 | 180100 | 180300 | 180300 | 180100 | 4894 |
| 377 | 20250414 | 120100 | 368196301800 | 180300 | 180300 | 180300 | 180200 | 1135 |
| 378 | 20250414 | 120000 | 367991709900 | 180300 | 180250 | 180300 | 180200 | 2666 |
| 379 | 20250414 | 115900 | 367511055750 | 180300 | 180200 | 180300 | 180200 | 901 |
| 380 | 20250414 | 115800 | 367348645200 | 180300 | 180200 | 180400 | 180200 | 3209 |
| 381 | 20250414 | 115700 | 366770099300 | 180300 | 180100 | 180300 | 180000 | 6655 |
| 382 | 20250414 | 115600 | 365571301100 | 180100 | 180300 | 180300 | 180000 | 9106 |
| 383 | 20250414 | 115500 | 363930642700 | 180300 | 180200 | 180300 | 180200 | 2030 |
| 384 | 20250414 | 115400 | 363564706500 | 180200 | 180200 | 180300 | 180200 | 4841 |
| 385 | 20250414 | 115300 | 362692328200 | 180300 | 180300 | 180400 | 180200 | 4325 |
| 386 | 20250414 | 115200 | 361912549500 | 180300 | 180500 | 180500 | 180200 | 5249 |
| 387 | 20250414 | 115100 | 360965746700 | 180500 | 180500 | 180500 | 180400 | 2667 |
| 388 | 20250414 | 115000 | 360484395050 | 180400 | 180500 | 180500 | 180200 | 4854 |
| 389 | 20250414 | 114900 | 359609026200 | 180500 | 180300 | 180500 | 180200 | 3638 |
| 390 | 20250414 | 114800 | 358952969850 | 180300 | 180200 | 180300 | 180100 | 3172 |
| 391 | 20250414 | 114700 | 358381470750 | 180200 | 180000 | 180300 | 180000 | 5441 |
| 392 | 20250414 | 114600 | 357401213900 | 180100 | 180000 | 180100 | 179900 | 6816 |
| 393 | 20250414 | 114500 | 356174159100 | 179900 | 180000 | 180100 | 179900 | 10533 |
| 394 | 20250414 | 114400 | 354278404200 | 180000 | 180050 | 180100 | 180000 | 1766 |
| 395 | 20250414 | 114300 | 353960449900 | 180100 | 180100 | 180100 | 180000 | 2669 |
| 396 | 20250414 | 114200 | 353479860850 | 180000 | 180000 | 180100 | 180000 | 2218 |
| 397 | 20250414 | 114100 | 353080514150 | 180000 | 180200 | 180300 | 180000 | 6304 |
| 398 | 20250414 | 114000 | 351945129700 | 180200 | 180300 | 180400 | 180100 | 5335 |
| 399 | 20250414 | 113900 | 350983613500 | 180300 | 180200 | 180400 | 180100 | 4978 |
| 400 | 20250414 | 113800 | 350086360000 | 180200 | 180400 | 180500 | 180000 | 24080 |
| 401 | 20250414 | 113700 | 345745423100 | 180500 | 180400 | 180600 | 180400 | 5725 |
| 402 | 20250414 | 113600 | 344712129500 | 180500 | 180500 | 180500 | 180300 | 6934 |
| 403 | 20250414 | 113500 | 343461082100 | 180500 | 180400 | 180500 | 180300 | 4746 |
| 404 | 20250414 | 113400 | 342604736250 | 180400 | 180300 | 180400 | 180300 | 2641 |
| 405 | 20250414 | 113300 | 342128325050 | 180300 | 180200 | 180400 | 180000 | 3399 |
| 406 | 20250414 | 113200 | 341515920700 | 180200 | 180050 | 180200 | 179900 | 13862 |
| 407 | 20250414 | 113100 | 339020304500 | 180100 | 180100 | 180200 | 180000 | 6674 |
| 408 | 20250414 | 113000 | 337818389900 | 180000 | 180100 | 180100 | 179900 | 7523 |
| 409 | 20250414 | 112900 | 336464354400 | 180100 | 180000 | 180100 | 179900 | 7924 |
| 410 | 20250414 | 112800 | 335038148550 | 180000 | 179900 | 180100 | 179800 | 15551 |
| 411 | 20250414 | 112700 | 332240958200 | 179900 | 180000 | 180000 | 179800 | 7450 |
| 412 | 20250414 | 112600 | 330900667600 | 180000 | 180100 | 180200 | 179700 | 33502 |
| 413 | 20250414 | 112500 | 324875038000 | 180100 | 180200 | 180200 | 180100 | 7851 |
| 414 | 20250414 | 112400 | 323460827100 | 180200 | 180550 | 180600 | 180200 | 8091 |
| 415 | 20250414 | 112300 | 322001140700 | 180600 | 180600 | 180700 | 180500 | 1903 |
| 416 | 20250414 | 112200 | 321657502150 | 180600 | 180700 | 180800 | 180600 | 5060 |
| 417 | 20250414 | 112100 | 320743221100 | 180800 | 180800 | 180900 | 180700 | 6629 |
| 418 | 20250414 | 112000 | 319544698700 | 180700 | 181000 | 181000 | 180700 | 6993 |
| 419 | 20250414 | 111900 | 318279916800 | 181000 | 181000 | 181100 | 180900 | 3900 |
| 420 | 20250414 | 111800 | 317574001800 | 181000 | 180900 | 181100 | 180900 | 3285 |
| 421 | 20250414 | 111700 | 316979433500 | 181000 | 181000 | 181000 | 180900 | 3054 |
| 422 | 20250414 | 111600 | 316426712800 | 180950 | 180900 | 181000 | 180900 | 1743 |
| 423 | 20250414 | 111500 | 316111253050 | 181000 | 180800 | 181000 | 180800 | 3916 |
| 424 | 20250414 | 111400 | 315402855400 | 180800 | 180900 | 181100 | 180800 | 9186 |
| 425 | 20250414 | 111300 | 313740367350 | 180900 | 180700 | 181000 | 180700 | 7389 |
| 426 | 20250414 | 111200 | 312404170250 | 180800 | 180800 | 180800 | 180700 | 918 |
| 427 | 20250414 | 111100 | 312238263000 | 180800 | 180600 | 180800 | 180600 | 3751 |
| 428 | 20250414 | 111000 | 311560573100 | 180700 | 181000 | 181000 | 180600 | 6306 |
| 429 | 20250414 | 110900 | 310420501950 | 181000 | 180900 | 181000 | 180800 | 4165 |
| 430 | 20250414 | 110800 | 309667059500 | 180900 | 180650 | 180900 | 180600 | 5047 |
| 431 | 20250414 | 110700 | 308754839900 | 180650 | 180400 | 180700 | 180400 | 3812 |
| 432 | 20250414 | 110600 | 308066520250 | 180500 | 180100 | 180500 | 180100 | 3957 |
| 433 | 20250414 | 110500 | 307353147300 | 180100 | 180000 | 180200 | 179950 | 5673 |
| 434 | 20250414 | 110400 | 306331896450 | 179950 | 180000 | 180100 | 179900 | 4922 |
| 435 | 20250414 | 110300 | 305446143100 | 180000 | 179800 | 180000 | 179800 | 3879 |
| 436 | 20250414 | 110200 | 304748284300 | 179900 | 179600 | 180000 | 179600 | 9343 |
| 437 | 20250414 | 110100 | 303068808400 | 179600 | 179700 | 179900 | 179500 | 16827 |
| 438 | 20250414 | 110000 | 300045829500 | 179700 | 179600 | 179800 | 179600 | 7384 |
| 439 | 20250414 | 105900 | 298718892000 | 179700 | 179800 | 179900 | 179600 | 10524 |
| 440 | 20250414 | 105800 | 296826948200 | 179800 | 180100 | 180200 | 179800 | 29798 |
| 441 | 20250414 | 105700 | 291464472050 | 180200 | 180200 | 180300 | 180100 | 4723 |
| 442 | 20250414 | 105600 | 290613441350 | 180300 | 180350 | 180400 | 180200 | 4867 |
| 443 | 20250414 | 105500 | 289735907950 | 180300 | 180500 | 180500 | 180300 | 6008 |
| 444 | 20250414 | 105400 | 288652119350 | 180500 | 180200 | 180500 | 180200 | 5606 |
| 445 | 20250414 | 105300 | 287641032650 | 180200 | 180300 | 180300 | 180100 | 9011 |
| 446 | 20250414 | 105200 | 286017266600 | 180200 | 180200 | 180300 | 180100 | 1515 |
| 447 | 20250414 | 105100 | 285744245350 | 180100 | 180100 | 180250 | 180000 | 7049 |
| 448 | 20250414 | 105000 | 284474340200 | 180100 | 180500 | 180600 | 180000 | 26312 |
| 449 | 20250414 | 104900 | 279731433600 | 180600 | 180500 | 180700 | 180400 | 6772 |
| 450 | 20250414 | 104800 | 278508888250 | 180500 | 180500 | 180500 | 180400 | 5682 |
| 451 | 20250414 | 104700 | 277483390200 | 180500 | 180700 | 180700 | 180400 | 10347 |
| 452 | 20250414 | 104600 | 275615371300 | 180700 | 180600 | 180800 | 180600 | 8648 |
| 453 | 20250414 | 104500 | 274053302450 | 180700 | 180700 | 180700 | 180500 | 8832 |
| 454 | 20250414 | 104400 | 272458178850 | 180700 | 181100 | 181100 | 180600 | 17620 |
| 455 | 20250414 | 104300 | 269273507650 | 181100 | 181200 | 181200 | 181000 | 6645 |
| 456 | 20250414 | 104200 | 268070328800 | 181200 | 181100 | 181200 | 181100 | 3994 |
| 457 | 20250414 | 104100 | 267346954800 | 181100 | 181300 | 181300 | 181100 | 3139 |
| 458 | 20250414 | 104000 | 266778162300 | 181300 | 181100 | 181300 | 181100 | 4649 |
| 459 | 20250414 | 103900 | 265935566700 | 181200 | 181100 | 181200 | 181100 | 3536 |
| 460 | 20250414 | 103800 | 265295154850 | 181200 | 181100 | 181200 | 181000 | 3588 |
| 461 | 20250414 | 103700 | 264645384450 | 181100 | 181100 | 181100 | 181000 | 2581 |
| 462 | 20250414 | 103600 | 264178187250 | 181100 | 181000 | 181100 | 180900 | 5075 |
| 463 | 20250414 | 103500 | 263259646950 | 181000 | 180600 | 181000 | 180600 | 14063 |
| 464 | 20250414 | 103400 | 260717400000 | 180700 | 180800 | 180900 | 180600 | 17780 |
| 465 | 20250414 | 103300 | 257504524650 | 180800 | 180900 | 180900 | 180700 | 9802 |
| 466 | 20250414 | 103200 | 255732241900 | 180800 | 180900 | 181000 | 180800 | 3474 |
| 467 | 20250414 | 103100 | 255103796450 | 180900 | 181100 | 181100 | 180900 | 4410 |
| 468 | 20250414 | 103000 | 254305784950 | 181000 | 180900 | 181100 | 180900 | 9552 |
| 469 | 20250414 | 102900 | 252577517500 | 180900 | 180800 | 181000 | 180800 | 1914 |
| 470 | 20250414 | 102800 | 252231248500 | 180800 | 180800 | 180900 | 180700 | 2598 |
| 471 | 20250414 | 102700 | 251761574450 | 180800 | 180800 | 180800 | 180700 | 6299 |
| 472 | 20250414 | 102600 | 250623022150 | 180800 | 180700 | 180800 | 180700 | 2177 |
| 473 | 20250414 | 102500 | 250229527450 | 180700 | 180700 | 180800 | 180600 | 10786 |
| 474 | 20250414 | 102400 | 248280360450 | 180700 | 180800 | 180900 | 180600 | 28623 |
| 475 | 20250414 | 102300 | 243106933250 | 180800 | 180800 | 180900 | 180800 | 6583 |
| 476 | 20250414 | 102200 | 241916213750 | 180900 | 181100 | 181100 | 180800 | 7432 |
| 477 | 20250414 | 102100 | 240571099300 | 181100 | 181100 | 181200 | 181000 | 2786 |
| 478 | 20250414 | 102000 | 240066485200 | 181100 | 181400 | 181400 | 181000 | 9620 |
| 479 | 20250414 | 101900 | 238323218600 | 181300 | 181200 | 181400 | 181100 | 3755 |
| 480 | 20250414 | 101800 | 237642777200 | 181200 | 181200 | 181200 | 181100 | 4810 |
| 481 | 20250414 | 101700 | 236771248200 | 181300 | 181300 | 181300 | 181100 | 3951 |
| 482 | 20250414 | 101600 | 236055278000 | 181300 | 180900 | 181300 | 180900 | 12160 |
| 483 | 20250414 | 101500 | 233852947250 | 180900 | 180900 | 181000 | 180700 | 16573 |
| 484 | 20250414 | 101400 | 230856404950 | 180900 | 181100 | 181200 | 180900 | 9933 |
| 485 | 20250414 | 101300 | 229058608650 | 181100 | 181400 | 181400 | 181100 | 6096 |
| 486 | 20250414 | 101200 | 227953484650 | 181400 | 181500 | 181600 | 181300 | 5016 |
| 487 | 20250414 | 101100 | 227043272050 | 181500 | 181550 | 181750 | 181500 | 7855 |
| 488 | 20250414 | 101000 | 225616737150 | 181550 | 181600 | 181800 | 181500 | 11362 |
| 489 | 20250414 | 100900 | 223552780350 | 181600 | 181650 | 181700 | 181600 | 3318 |
| 490 | 20250414 | 100800 | 222950216200 | 181700 | 181600 | 181700 | 181600 | 819 |
| 491 | 20250414 | 100700 | 222801455450 | 181600 | 181700 | 181700 | 181300 | 17822 |
| 492 | 20250414 | 100600 | 219567007900 | 181700 | 181700 | 181700 | 181600 | 1414 |
| 493 | 20250414 | 100500 | 219310197250 | 181700 | 181600 | 181700 | 181500 | 5634 |
| 494 | 20250414 | 100400 | 218287059150 | 181700 | 181400 | 181700 | 181300 | 5538 |
| 495 | 20250414 | 100300 | 217281893950 | 181400 | 181300 | 181500 | 181300 | 3737 |
| 496 | 20250414 | 100200 | 216604088250 | 181350 | 181300 | 181400 | 181200 | 4539 |
| 497 | 20250414 | 100100 | 215781110200 | 181200 | 181600 | 181700 | 181200 | 7995 |
| 498 | 20250414 | 100000 | 214330807600 | 181600 | 181600 | 181700 | 181400 | 6540 |
| 499 | 20250414 | 095900 | 213143364050 | 181600 | 181800 | 181800 | 181600 | 8634 |
| 500 | 20250414 | 095800 | 211574654350 | 181800 | 181700 | 181800 | 181500 | 17080 |
| 501 | 20250414 | 095700 | 208472315900 | 181700 | 181150 | 181800 | 181100 | 19686 |
| 502 | 20250414 | 095600 | 204899157150 | 181100 | 181200 | 181200 | 181000 | 4963 |
| 503 | 20250414 | 095500 | 204000350050 | 181200 | 180800 | 181200 | 180700 | 12655 |
| 504 | 20250414 | 095400 | 201710029900 | 180700 | 181000 | 181000 | 180700 | 26154 |
| 505 | 20250414 | 095300 | 196982347850 | 181000 | 181300 | 181700 | 180900 | 32169 |
| 506 | 20250414 | 095200 | 191153076750 | 181400 | 181700 | 181700 | 181300 | 14492 |
| 507 | 20250414 | 095100 | 188523588250 | 181600 | 181600 | 181800 | 181500 | 7446 |
| 508 | 20250414 | 095000 | 187171300350 | 181600 | 181700 | 181900 | 181600 | 12692 |
| 509 | 20250414 | 094900 | 184865379150 | 181700 | 181700 | 181700 | 181600 | 9960 |
| 510 | 20250414 | 094800 | 183056128550 | 181700 | 181900 | 181900 | 181600 | 27066 |
| 511 | 20250414 | 094700 | 178137548250 | 181900 | 182200 | 182200 | 181800 | 15862 |
| 512 | 20250414 | 094600 | 175250863950 | 182200 | 182050 | 182300 | 182000 | 6636 |
| 513 | 20250414 | 094500 | 174042112300 | 182000 | 182300 | 182300 | 181900 | 23252 |
| 514 | 20250414 | 094400 | 169808845250 | 182300 | 182400 | 182400 | 182200 | 10450 |
| 515 | 20250414 | 094300 | 167903881450 | 182400 | 182600 | 182600 | 182300 | 6596 |
| 516 | 20250414 | 094200 | 166700657750 | 182600 | 183100 | 183100 | 182500 | 10262 |
| 517 | 20250414 | 094100 | 164825652800 | 183000 | 183100 | 183200 | 183000 | 9233 |
| 518 | 20250414 | 094000 | 163135129400 | 183100 | 182800 | 183200 | 182700 | 8911 |
| 519 | 20250414 | 093900 | 161504621150 | 182800 | 182700 | 182900 | 182600 | 8164 |
| 520 | 20250414 | 093800 | 160012802500 | 182650 | 182400 | 182700 | 182000 | 21429 |
| 521 | 20250414 | 093700 | 156105790950 | 182400 | 182600 | 182700 | 182200 | 15233 |
| 522 | 20250414 | 093600 | 153327153250 | 182600 | 182800 | 182900 | 182500 | 17041 |
| 523 | 20250414 | 093500 | 150214862750 | 182900 | 182800 | 182900 | 182600 | 9066 |
| 524 | 20250414 | 093400 | 148558192550 | 182800 | 183100 | 183100 | 182700 | 9523 |
| 525 | 20250414 | 093300 | 146816578100 | 183100 | 183100 | 183300 | 183000 | 12378 |
| 526 | 20250414 | 093200 | 144550146850 | 183000 | 183200 | 183300 | 183000 | 7401 |
| 527 | 20250414 | 093100 | 143194085850 | 183200 | 183100 | 183400 | 183000 | 11113 |
| 528 | 20250414 | 093000 | 141157760050 | 183100 | 183000 | 183200 | 182900 | 10269 |
| 529 | 20250414 | 092900 | 139278363250 | 182900 | 183100 | 183200 | 182900 | 9889 |
| 530 | 20250414 | 092800 | 137468231750 | 183100 | 183200 | 183200 | 182800 | 20682 |
| 531 | 20250414 | 092700 | 133683218150 | 183200 | 183500 | 183600 | 183100 | 8063 |
| 532 | 20250414 | 092600 | 132204800050 | 183500 | 183600 | 183800 | 183300 | 24432 |
| 533 | 20250414 | 092500 | 127720374450 | 183600 | 183100 | 183700 | 183000 | 29223 |
| 534 | 20250414 | 092400 | 122362513350 | 183000 | 183500 | 183600 | 183000 | 15660 |
| 535 | 20250414 | 092300 | 119491407200 | 183500 | 183900 | 184000 | 183500 | 14913 |
| 536 | 20250414 | 092200 | 116751244200 | 183900 | 183700 | 184100 | 183700 | 12181 |
| 537 | 20250414 | 092100 | 114510106450 | 183800 | 184200 | 184300 | 183700 | 17965 |
| 538 | 20250414 | 092000 | 111204488300 | 184200 | 184100 | 184300 | 184000 | 11425 |
| 539 | 20250414 | 091900 | 109100554350 | 184200 | 184100 | 184200 | 183800 | 16900 |
| 540 | 20250414 | 091800 | 105990560500 | 184200 | 183700 | 184200 | 183700 | 14095 |
| 541 | 20250414 | 091700 | 103397788350 | 183800 | 184100 | 184200 | 183700 | 24605 |
| 542 | 20250414 | 091600 | 98871222300 | 184200 | 184000 | 184400 | 184000 | 28015 |
| 543 | 20250414 | 091500 | 93711314800 | 184000 | 183650 | 184200 | 183600 | 32628 |
| 544 | 20250414 | 091400 | 87710426150 | 183700 | 183300 | 183700 | 183300 | 16271 |
| 545 | 20250414 | 091300 | 84724291550 | 183400 | 183200 | 183400 | 183100 | 21334 |
| 546 | 20250414 | 091200 | 80812912250 | 183100 | 183100 | 183200 | 182800 | 16242 |
| 547 | 20250414 | 091100 | 77840493100 | 183000 | 182700 | 183100 | 182700 | 8974 |
| 548 | 20250414 | 091000 | 76199117750 | 182700 | 182600 | 182900 | 182500 | 11112 |
| 549 | 20250414 | 090900 | 74169796300 | 182700 | 182600 | 182800 | 182400 | 15002 |
| 550 | 20250414 | 090800 | 71430087200 | 182600 | 183100 | 183200 | 182400 | 21297 |
| 551 | 20250414 | 090700 | 67536468500 | 183100 | 182800 | 183200 | 182700 | 18415 |
| 552 | 20250414 | 090600 | 64167979700 | 182700 | 182200 | 182900 | 182200 | 13776 |
| 553 | 20250414 | 090500 | 61652604950 | 182200 | 182000 | 182400 | 182000 | 18217 |
| 554 | 20250414 | 090400 | 58334855400 | 182000 | 182000 | 182100 | 181950 | 15259 |
| 555 | 20250414 | 090300 | 55557535750 | 182000 | 182300 | 182300 | 181900 | 30855 |
| 556 | 20250414 | 090200 | 49940811150 | 182300 | 182200 | 182600 | 182100 | 35574 |
| 557 | 20250414 | 090100 | 43452909500 | 182300 | 182000 | 182500 | 181800 | 51885 |
| 558 | 20250414 | 090000 | 34002190400 | 182100 | 182900 | 182900 | 181700 | 186108 |