33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 181600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 3 | 20250416 | 181500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 4 | 20250416 | 181400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 5 | 20250416 | 181300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 6 | 20250416 | 181200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 7 | 20250416 | 181100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 8 | 20250416 | 181000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 9 | 20250416 | 180900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 10 | 20250416 | 180800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 11 | 20250416 | 180700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 12 | 20250416 | 180600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 13 | 20250416 | 180500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 14 | 20250416 | 180400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 15 | 20250416 | 180300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 16 | 20250416 | 180200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 17 | 20250416 | 180100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 18 | 20250416 | 180000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 19 | 20250416 | 175900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 20 | 20250416 | 175800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 21 | 20250416 | 175700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 22 | 20250416 | 175600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 23 | 20250416 | 175500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 24 | 20250416 | 175400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 25 | 20250416 | 175300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 26 | 20250416 | 175200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 27 | 20250416 | 175100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 28 | 20250416 | 175000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 29 | 20250416 | 174900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 30 | 20250416 | 174800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 31 | 20250416 | 174700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 32 | 20250416 | 174600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 33 | 20250416 | 174500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 34 | 20250416 | 174400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 35 | 20250416 | 174300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 36 | 20250416 | 174200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 37 | 20250416 | 174100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 38 | 20250416 | 174000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 39 | 20250416 | 173900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 40 | 20250416 | 173800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 41 | 20250416 | 173700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 42 | 20250416 | 173600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 43 | 20250416 | 173500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 44 | 20250416 | 173400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 45 | 20250416 | 173300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 46 | 20250416 | 173200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 47 | 20250416 | 173100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 48 | 20250416 | 173000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 49 | 20250416 | 172900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 50 | 20250416 | 172800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 51 | 20250416 | 172700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 52 | 20250416 | 172600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 53 | 20250416 | 172500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 54 | 20250416 | 172400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 55 | 20250416 | 172300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 56 | 20250416 | 172200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 57 | 20250416 | 172100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 58 | 20250416 | 172000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 59 | 20250416 | 171900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 60 | 20250416 | 171800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 61 | 20250416 | 171700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 62 | 20250416 | 171600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 63 | 20250416 | 171500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 64 | 20250416 | 171400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 65 | 20250416 | 171300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 66 | 20250416 | 171200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 67 | 20250416 | 171100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 68 | 20250416 | 171000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 69 | 20250416 | 170900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 70 | 20250416 | 170800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 71 | 20250416 | 170700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 72 | 20250416 | 170600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 73 | 20250416 | 170500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 74 | 20250416 | 170400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 75 | 20250416 | 170300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 76 | 20250416 | 170200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 77 | 20250416 | 170100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 78 | 20250416 | 170000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 79 | 20250416 | 165900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 80 | 20250416 | 165800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 81 | 20250416 | 165700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 82 | 20250416 | 165600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 83 | 20250416 | 165500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 84 | 20250416 | 165400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 85 | 20250416 | 165300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 86 | 20250416 | 165200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 87 | 20250416 | 165100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 88 | 20250416 | 165000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 89 | 20250416 | 164900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 90 | 20250416 | 164800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 91 | 20250416 | 164700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 92 | 20250416 | 164600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 93 | 20250416 | 164500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 94 | 20250416 | 164400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 95 | 20250416 | 164300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 96 | 20250416 | 164200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 97 | 20250416 | 164100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 98 | 20250416 | 164000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 99 | 20250416 | 163900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 100 | 20250416 | 163800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 101 | 20250416 | 163700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 102 | 20250416 | 163600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 103 | 20250416 | 163500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 104 | 20250416 | 163400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 105 | 20250416 | 163300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 106 | 20250416 | 163200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 107 | 20250416 | 163100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 108 | 20250416 | 163000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 109 | 20250416 | 162900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 110 | 20250416 | 162800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 111 | 20250416 | 162700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 112 | 20250416 | 162600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 113 | 20250416 | 162500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 114 | 20250416 | 162400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 115 | 20250416 | 162300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 116 | 20250416 | 162200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 117 | 20250416 | 162100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 118 | 20250416 | 162000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 119 | 20250416 | 161900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 120 | 20250416 | 161800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 121 | 20250416 | 161700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 122 | 20250416 | 161600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 123 | 20250416 | 161500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 124 | 20250416 | 161400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 125 | 20250416 | 161300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 126 | 20250416 | 161200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 127 | 20250416 | 161100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 128 | 20250416 | 161000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 129 | 20250416 | 160900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 130 | 20250416 | 160800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 131 | 20250416 | 160700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 132 | 20250416 | 160600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 133 | 20250416 | 160500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 134 | 20250416 | 160400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 135 | 20250416 | 160300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 136 | 20250416 | 160200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 137 | 20250416 | 160100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 138 | 20250416 | 160000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 139 | 20250416 | 155900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 140 | 20250416 | 155800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 141 | 20250416 | 155700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 142 | 20250416 | 155600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 143 | 20250416 | 155500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 144 | 20250416 | 155400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 145 | 20250416 | 155300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 146 | 20250416 | 155200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 147 | 20250416 | 155100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 148 | 20250416 | 155000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 149 | 20250416 | 154900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 150 | 20250416 | 154800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 151 | 20250416 | 154700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 152 | 20250416 | 154600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 153 | 20250416 | 154500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 154 | 20250416 | 154400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 155 | 20250416 | 154300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 156 | 20250416 | 154200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 157 | 20250416 | 154100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 158 | 20250416 | 154000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 159 | 20250416 | 153900 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 160 | 20250416 | 153800 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 161 | 20250416 | 153700 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 162 | 20250416 | 153600 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 163 | 20250416 | 153500 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 164 | 20250416 | 153400 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 165 | 20250416 | 153300 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 166 | 20250416 | 153200 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 167 | 20250416 | 153100 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 168 | 20250416 | 153000 | 513121292700 | 174000 | 174000 | 174000 | 174000 | 230308 |
| 169 | 20250416 | 152900 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 170 | 20250416 | 152800 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 171 | 20250416 | 152700 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 172 | 20250416 | 152600 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 173 | 20250416 | 152500 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 174 | 20250416 | 152400 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 175 | 20250416 | 152300 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 176 | 20250416 | 152200 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 177 | 20250416 | 152100 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 178 | 20250416 | 152000 | 473047700700 | 173500 | 173500 | 173500 | 173500 | 0 |
| 179 | 20250416 | 151900 | 473047700700 | 173500 | 173500 | 173600 | 173500 | 10354 |
| 180 | 20250416 | 151800 | 471250870350 | 173500 | 173600 | 173600 | 173500 | 11211 |
| 181 | 20250416 | 151700 | 469304794350 | 173500 | 173500 | 173600 | 173500 | 8519 |
| 182 | 20250416 | 151600 | 467826543450 | 173600 | 173500 | 173700 | 173500 | 19422 |
| 183 | 20250416 | 151500 | 464455482150 | 173600 | 173700 | 173800 | 173500 | 20193 |
| 184 | 20250416 | 151400 | 460949934900 | 173800 | 173700 | 173800 | 173700 | 6474 |
| 185 | 20250416 | 151300 | 459825228350 | 173700 | 173700 | 173800 | 173600 | 7023 |
| 186 | 20250416 | 151200 | 458605292200 | 173600 | 173600 | 173700 | 173600 | 9733 |
| 187 | 20250416 | 151100 | 456915044900 | 173600 | 173500 | 173700 | 173500 | 15328 |
| 188 | 20250416 | 151000 | 454254457450 | 173500 | 173600 | 173700 | 173500 | 11209 |
| 189 | 20250416 | 150900 | 452308669350 | 173600 | 173600 | 173700 | 173600 | 7471 |
| 190 | 20250416 | 150800 | 451011637500 | 173600 | 173700 | 173700 | 173600 | 4301 |
| 191 | 20250416 | 150700 | 450264830550 | 173700 | 173800 | 173900 | 173600 | 8641 |
| 192 | 20250416 | 150600 | 448763724450 | 173900 | 173600 | 173900 | 173600 | 10966 |
| 193 | 20250416 | 150500 | 446858969450 | 173600 | 173700 | 173800 | 173600 | 8347 |
| 194 | 20250416 | 150400 | 445409654050 | 173700 | 173600 | 173800 | 173600 | 14024 |
| 195 | 20250416 | 150300 | 442973053150 | 173700 | 173700 | 173800 | 173600 | 8805 |
| 196 | 20250416 | 150200 | 441443602350 | 173700 | 173800 | 173800 | 173700 | 6190 |
| 197 | 20250416 | 150100 | 440368293650 | 173800 | 173900 | 173900 | 173700 | 10593 |
| 198 | 20250416 | 150000 | 438527468250 | 173800 | 173900 | 173900 | 173800 | 6443 |
| 199 | 20250416 | 145900 | 437407534750 | 173800 | 173900 | 174000 | 173800 | 10110 |
| 200 | 20250416 | 145800 | 435649809650 | 173900 | 174000 | 174000 | 173900 | 6286 |
| 201 | 20250416 | 145700 | 434556585800 | 173900 | 173900 | 174000 | 173900 | 4761 |
| 202 | 20250416 | 145600 | 433728506000 | 173900 | 174000 | 174000 | 173900 | 5113 |
| 203 | 20250416 | 145500 | 432839239400 | 174000 | 173900 | 174000 | 173800 | 12885 |
| 204 | 20250416 | 145400 | 430598790800 | 173900 | 173950 | 174000 | 173800 | 7021 |
| 205 | 20250416 | 145300 | 429377760850 | 173950 | 174000 | 174100 | 173900 | 7021 |
| 206 | 20250416 | 145200 | 428156147100 | 174000 | 174000 | 174100 | 173900 | 10299 |
| 207 | 20250416 | 145100 | 426364431750 | 174100 | 173900 | 174100 | 173900 | 4208 |
| 208 | 20250416 | 145000 | 425632120200 | 173900 | 173900 | 174000 | 173900 | 4800 |
| 209 | 20250416 | 144900 | 424797116750 | 173900 | 174000 | 174000 | 173800 | 21285 |
| 210 | 20250416 | 144800 | 421096006850 | 174000 | 174100 | 174100 | 173900 | 30187 |
| 211 | 20250416 | 144700 | 415843408550 | 174000 | 174100 | 174200 | 174000 | 17444 |
| 212 | 20250416 | 144600 | 412806618550 | 174200 | 174100 | 174200 | 174100 | 5652 |
| 213 | 20250416 | 144500 | 411822454350 | 174100 | 174200 | 174300 | 174100 | 8897 |
| 214 | 20250416 | 144400 | 410272609500 | 174200 | 174200 | 174300 | 174200 | 3342 |
| 215 | 20250416 | 144300 | 409690334200 | 174200 | 174300 | 174300 | 174200 | 2999 |
| 216 | 20250416 | 144200 | 409167845200 | 174300 | 174300 | 174300 | 174200 | 11251 |
| 217 | 20250416 | 144100 | 407207817250 | 174200 | 174200 | 174300 | 174200 | 3345 |
| 218 | 20250416 | 144000 | 406624970650 | 174200 | 174200 | 174300 | 174200 | 3002 |
| 219 | 20250416 | 143900 | 406101909500 | 174300 | 174200 | 174300 | 174200 | 2887 |
| 220 | 20250416 | 143800 | 405598885100 | 174300 | 174200 | 174400 | 174200 | 7253 |
| 221 | 20250416 | 143700 | 404334883750 | 174300 | 174200 | 174300 | 174200 | 3343 |
| 222 | 20250416 | 143600 | 403752401350 | 174200 | 174300 | 174300 | 174200 | 3379 |
| 223 | 20250416 | 143500 | 403163599350 | 174300 | 174200 | 174300 | 174200 | 3128 |
| 224 | 20250416 | 143400 | 402618616050 | 174300 | 174200 | 174400 | 174200 | 6879 |
| 225 | 20250416 | 143300 | 401419706200 | 174200 | 174300 | 174400 | 174200 | 5835 |
| 226 | 20250416 | 143200 | 400402894800 | 174300 | 174400 | 174400 | 174300 | 4088 |
| 227 | 20250416 | 143100 | 399690306150 | 174300 | 174300 | 174400 | 174300 | 3320 |
| 228 | 20250416 | 143000 | 399111513000 | 174300 | 174300 | 174400 | 174300 | 3828 |
| 229 | 20250416 | 142900 | 398444166700 | 174300 | 174400 | 174450 | 174300 | 5582 |
| 230 | 20250416 | 142800 | 397470928100 | 174400 | 174500 | 174500 | 174400 | 3582 |
| 231 | 20250416 | 142700 | 396846111600 | 174400 | 174300 | 174500 | 174300 | 5430 |
| 232 | 20250416 | 142600 | 395899272200 | 174400 | 174500 | 174600 | 174300 | 17090 |
| 233 | 20250416 | 142500 | 392918498350 | 174500 | 174500 | 174600 | 174500 | 3002 |
| 234 | 20250416 | 142400 | 392394601000 | 174500 | 174600 | 174700 | 174500 | 19731 |
| 235 | 20250416 | 142300 | 388950233100 | 174600 | 174700 | 174700 | 174600 | 2603 |
| 236 | 20250416 | 142200 | 388495623100 | 174700 | 174700 | 174700 | 174600 | 2680 |
| 237 | 20250416 | 142100 | 388027571150 | 174700 | 174600 | 174800 | 174600 | 4238 |
| 238 | 20250416 | 142000 | 387287224200 | 174600 | 174500 | 174700 | 174500 | 13552 |
| 239 | 20250416 | 141900 | 384921109700 | 174500 | 174700 | 174700 | 174500 | 17694 |
| 240 | 20250416 | 141800 | 381832129950 | 174600 | 174700 | 174700 | 174600 | 2935 |
| 241 | 20250416 | 141700 | 381319571500 | 174600 | 174800 | 174800 | 174600 | 5981 |
| 242 | 20250416 | 141600 | 380274548450 | 174800 | 174800 | 174800 | 174700 | 4897 |
| 243 | 20250416 | 141500 | 379418919450 | 174800 | 174700 | 174800 | 174700 | 5611 |
| 244 | 20250416 | 141400 | 378438576150 | 174700 | 174800 | 174800 | 174700 | 3229 |
| 245 | 20250416 | 141300 | 377874260450 | 174800 | 174800 | 174900 | 174700 | 8622 |
| 246 | 20250416 | 141200 | 376367368500 | 174800 | 174800 | 174900 | 174700 | 8415 |
| 247 | 20250416 | 141100 | 374896363650 | 174900 | 174900 | 174900 | 174800 | 5238 |
| 248 | 20250416 | 141000 | 373980630100 | 174800 | 175100 | 175100 | 174800 | 18008 |
| 249 | 20250416 | 140900 | 370830490700 | 175100 | 175100 | 175100 | 175000 | 1815 |
| 250 | 20250416 | 140800 | 370512820800 | 175000 | 175000 | 175100 | 175000 | 1798 |
| 251 | 20250416 | 140700 | 370198048350 | 175000 | 175000 | 175100 | 175000 | 5403 |
| 252 | 20250416 | 140600 | 369252143850 | 175000 | 175050 | 175100 | 175000 | 942 |
| 253 | 20250416 | 140500 | 369087235600 | 175050 | 175100 | 175200 | 174900 | 4121 |
| 254 | 20250416 | 140400 | 368365987650 | 175100 | 175000 | 175250 | 174900 | 8437 |
| 255 | 20250416 | 140300 | 366889279200 | 174900 | 175000 | 175100 | 174900 | 13638 |
| 256 | 20250416 | 140200 | 364502557800 | 175100 | 175200 | 175300 | 175000 | 3393 |
| 257 | 20250416 | 140100 | 363908492650 | 175200 | 175200 | 175300 | 175000 | 18233 |
| 258 | 20250416 | 140000 | 360715178450 | 175200 | 175100 | 175200 | 175100 | 5272 |
| 259 | 20250416 | 135900 | 359791992100 | 175200 | 175200 | 175200 | 175100 | 1866 |
| 260 | 20250416 | 135800 | 359465177450 | 175200 | 175100 | 175200 | 175100 | 1418 |
| 261 | 20250416 | 135700 | 359216851300 | 175200 | 175200 | 175200 | 175100 | 4748 |
| 262 | 20250416 | 135600 | 358385438750 | 175100 | 175100 | 175200 | 175100 | 3245 |
| 263 | 20250416 | 135500 | 357817185250 | 175200 | 175200 | 175200 | 175100 | 3393 |
| 264 | 20250416 | 135400 | 357223030700 | 175100 | 175100 | 175200 | 175100 | 7301 |
| 265 | 20250416 | 135300 | 355944511050 | 175100 | 175100 | 175200 | 175100 | 1772 |
| 266 | 20250416 | 135200 | 355634130200 | 175200 | 175100 | 175200 | 175100 | 1324 |
| 267 | 20250416 | 135100 | 355402252400 | 175100 | 175200 | 175200 | 175100 | 1640 |
| 268 | 20250416 | 135000 | 355115019900 | 175200 | 175200 | 175200 | 175100 | 1832 |
| 269 | 20250416 | 134900 | 354794195700 | 175100 | 175100 | 175200 | 175100 | 1229 |
| 270 | 20250416 | 134800 | 354578952450 | 175100 | 175200 | 175200 | 175100 | 3014 |
| 271 | 20250416 | 134700 | 354051151700 | 175100 | 175250 | 175300 | 175100 | 4907 |
| 272 | 20250416 | 134600 | 353191440950 | 175300 | 175000 | 175300 | 175000 | 12326 |
| 273 | 20250416 | 134500 | 351032817700 | 175000 | 175100 | 175100 | 175000 | 1426 |
| 274 | 20250416 | 134400 | 350783208050 | 175000 | 175100 | 175100 | 175000 | 993 |
| 275 | 20250416 | 134300 | 350609390500 | 175100 | 175000 | 175100 | 175000 | 1275 |
| 276 | 20250416 | 134200 | 350386178900 | 175000 | 175050 | 175100 | 175000 | 1303 |
| 277 | 20250416 | 134100 | 350158097250 | 175100 | 175100 | 175100 | 175000 | 1168 |
| 278 | 20250416 | 134000 | 349953639400 | 175100 | 175100 | 175100 | 175000 | 1498 |
| 279 | 20250416 | 133900 | 349691414100 | 175000 | 175200 | 175200 | 175000 | 3441 |
| 280 | 20250416 | 133800 | 349088918450 | 175200 | 175100 | 175200 | 175100 | 3082 |
| 281 | 20250416 | 133700 | 348549204800 | 175100 | 175100 | 175200 | 175100 | 2708 |
| 282 | 20250416 | 133600 | 348075006450 | 175100 | 175100 | 175200 | 175100 | 1806 |
| 283 | 20250416 | 133500 | 347758730500 | 175100 | 175200 | 175250 | 175100 | 2049 |
| 284 | 20250416 | 133400 | 347399760550 | 175250 | 175200 | 175250 | 175200 | 3363 |
| 285 | 20250416 | 133300 | 346810547300 | 175250 | 175250 | 175250 | 175200 | 1163 |
| 286 | 20250416 | 133200 | 346606758350 | 175250 | 175200 | 175300 | 175200 | 1317 |
| 287 | 20250416 | 133100 | 346375949000 | 175200 | 175200 | 175300 | 175200 | 1037 |
| 288 | 20250416 | 133000 | 346194219000 | 175300 | 175250 | 175300 | 175200 | 1411 |
| 289 | 20250416 | 132900 | 345946969950 | 175250 | 175400 | 175400 | 175200 | 4644 |
| 290 | 20250416 | 132800 | 345132909950 | 175300 | 175300 | 175400 | 175300 | 1244 |
| 291 | 20250416 | 132700 | 344914760550 | 175400 | 175300 | 175400 | 175300 | 1010 |
| 292 | 20250416 | 132600 | 344737673700 | 175400 | 175300 | 175500 | 175300 | 2571 |
| 293 | 20250416 | 132500 | 344286785150 | 175300 | 175200 | 175400 | 175100 | 13505 |
| 294 | 20250416 | 132400 | 341920164100 | 175100 | 175200 | 175200 | 175100 | 1318 |
| 295 | 20250416 | 132300 | 341689330550 | 175200 | 175200 | 175200 | 175100 | 1465 |
| 296 | 20250416 | 132200 | 341432729850 | 175200 | 175200 | 175300 | 175100 | 4668 |
| 297 | 20250416 | 132100 | 340615011000 | 175200 | 175200 | 175300 | 175200 | 1281 |
| 298 | 20250416 | 132000 | 340390537350 | 175200 | 175200 | 175300 | 175200 | 2371 |
| 299 | 20250416 | 131900 | 339975065150 | 175300 | 175250 | 175300 | 175200 | 1063 |
| 300 | 20250416 | 131800 | 339788780000 | 175300 | 175200 | 175300 | 175200 | 2532 |
| 301 | 20250416 | 131700 | 339345130850 | 175300 | 175300 | 175300 | 175200 | 1388 |
| 302 | 20250416 | 131600 | 339101923950 | 175200 | 175200 | 175300 | 175200 | 1000 |
| 303 | 20250416 | 131500 | 338926665300 | 175200 | 175300 | 175300 | 175200 | 1777 |
| 304 | 20250416 | 131400 | 338615214150 | 175300 | 175200 | 175300 | 175100 | 7740 |
| 305 | 20250416 | 131300 | 337259082350 | 175300 | 175500 | 175500 | 175200 | 3507 |
| 306 | 20250416 | 131200 | 336644246550 | 175400 | 175400 | 175500 | 175400 | 1244 |
| 307 | 20250416 | 131100 | 336426022750 | 175400 | 175400 | 175500 | 175400 | 3118 |
| 308 | 20250416 | 131000 | 335878994350 | 175400 | 175400 | 175500 | 175400 | 1304 |
| 309 | 20250416 | 130900 | 335650238700 | 175400 | 175400 | 175500 | 175400 | 1355 |
| 310 | 20250416 | 130800 | 335412482250 | 175500 | 175500 | 175500 | 175400 | 1533 |
| 311 | 20250416 | 130700 | 335143543300 | 175500 | 175600 | 175700 | 175400 | 6832 |
| 312 | 20250416 | 130600 | 333943842250 | 175600 | 175500 | 175700 | 175500 | 1343 |
| 313 | 20250416 | 130500 | 333707934600 | 175500 | 175600 | 175600 | 175500 | 3461 |
| 314 | 20250416 | 130400 | 333100223200 | 175500 | 175400 | 175600 | 175300 | 4185 |
| 315 | 20250416 | 130300 | 332365895400 | 175400 | 175500 | 175600 | 175300 | 5892 |
| 316 | 20250416 | 130200 | 331331974500 | 175400 | 175400 | 175500 | 175300 | 7056 |
| 317 | 20250416 | 130100 | 330094203700 | 175300 | 175300 | 175400 | 175300 | 1120 |
| 318 | 20250416 | 130000 | 329897817100 | 175300 | 175100 | 175500 | 175100 | 5011 |
| 319 | 20250416 | 125900 | 329019299950 | 175200 | 175300 | 175300 | 175100 | 2548 |
| 320 | 20250416 | 125800 | 328573005150 | 175300 | 175500 | 175500 | 175200 | 3358 |
| 321 | 20250416 | 125700 | 327984115100 | 175500 | 175400 | 175500 | 175200 | 3299 |
| 322 | 20250416 | 125600 | 327405483250 | 175400 | 175300 | 175500 | 175200 | 6571 |
| 323 | 20250416 | 125500 | 326253451750 | 175200 | 175000 | 175300 | 175000 | 6631 |
| 324 | 20250416 | 125400 | 325092281250 | 175000 | 175000 | 175100 | 175000 | 858 |
| 325 | 20250416 | 125300 | 324942097550 | 175000 | 175000 | 175100 | 175000 | 791 |
| 326 | 20250416 | 125200 | 324803647250 | 175100 | 175000 | 175100 | 175000 | 874 |
| 327 | 20250416 | 125100 | 324650664500 | 175050 | 175000 | 175100 | 175000 | 1254 |
| 328 | 20250416 | 125000 | 324431157350 | 175100 | 175100 | 175100 | 175000 | 739 |
| 329 | 20250416 | 124900 | 324301798550 | 175100 | 175000 | 175100 | 175000 | 2753 |
| 330 | 20250416 | 124800 | 323819977200 | 175000 | 174950 | 175100 | 174900 | 3066 |
| 331 | 20250416 | 124700 | 323283363900 | 175000 | 175000 | 175200 | 174900 | 8194 |
| 332 | 20250416 | 124600 | 321849202200 | 175000 | 175100 | 175100 | 174900 | 16078 |
| 333 | 20250416 | 124500 | 319035457400 | 175000 | 175100 | 175100 | 175000 | 2347 |
| 334 | 20250416 | 124400 | 318624604100 | 175100 | 175000 | 175100 | 175000 | 1532 |
| 335 | 20250416 | 124300 | 318356396200 | 175000 | 175100 | 175100 | 175000 | 1997 |
| 336 | 20250416 | 124200 | 318006841700 | 175100 | 175100 | 175100 | 175000 | 1022 |
| 337 | 20250416 | 124100 | 317827937550 | 175100 | 175000 | 175100 | 175000 | 973 |
| 338 | 20250416 | 124000 | 317657626900 | 175000 | 175000 | 175100 | 175000 | 900 |
| 339 | 20250416 | 123900 | 317500074250 | 175100 | 175100 | 175100 | 175000 | 1105 |
| 340 | 20250416 | 123800 | 317306639450 | 175100 | 175100 | 175100 | 175000 | 1259 |
| 341 | 20250416 | 123700 | 317086212750 | 175000 | 175200 | 175300 | 175000 | 2798 |
| 342 | 20250416 | 123600 | 316596214300 | 175200 | 175200 | 175300 | 175200 | 1071 |
| 343 | 20250416 | 123500 | 316408537400 | 175200 | 175200 | 175300 | 175200 | 973 |
| 344 | 20250416 | 123400 | 316238056400 | 175300 | 175100 | 175300 | 175100 | 1004 |
| 345 | 20250416 | 123300 | 316062147900 | 175200 | 175100 | 175200 | 175000 | 9210 |
| 346 | 20250416 | 123200 | 314449345800 | 175000 | 175100 | 175200 | 175000 | 3328 |
| 347 | 20250416 | 123100 | 313866624300 | 175100 | 175200 | 175200 | 175100 | 1068 |
| 348 | 20250416 | 123000 | 313679590700 | 175100 | 175000 | 175200 | 175000 | 14084 |
| 349 | 20250416 | 122900 | 311213443950 | 175100 | 175000 | 175100 | 175000 | 1635 |
| 350 | 20250416 | 122800 | 310927240300 | 175100 | 175100 | 175150 | 175000 | 8139 |
| 351 | 20250416 | 122700 | 309502331950 | 175100 | 175100 | 175200 | 175100 | 1578 |
| 352 | 20250416 | 122600 | 309226013400 | 175150 | 175100 | 175200 | 175100 | 1290 |
| 353 | 20250416 | 122500 | 309000113350 | 175100 | 175200 | 175300 | 175100 | 4880 |
| 354 | 20250416 | 122400 | 308145297950 | 175200 | 175200 | 175300 | 175200 | 1396 |
| 355 | 20250416 | 122300 | 307900671750 | 175300 | 175200 | 175300 | 175200 | 2042 |
| 356 | 20250416 | 122200 | 307542898550 | 175200 | 175200 | 175300 | 175200 | 1170 |
| 357 | 20250416 | 122100 | 307337890150 | 175200 | 175300 | 175300 | 175200 | 937 |
| 358 | 20250416 | 122000 | 307173686550 | 175300 | 175300 | 175300 | 175200 | 1176 |
| 359 | 20250416 | 121900 | 306967641550 | 175300 | 175300 | 175300 | 175200 | 912 |
| 360 | 20250416 | 121800 | 306807827750 | 175200 | 175300 | 175400 | 175200 | 3694 |
| 361 | 20250416 | 121700 | 306160353650 | 175300 | 175300 | 175400 | 175300 | 2691 |
| 362 | 20250416 | 121600 | 305688594150 | 175300 | 175300 | 175400 | 175300 | 1010 |
| 363 | 20250416 | 121500 | 305511477050 | 175300 | 175400 | 175500 | 175300 | 2194 |
| 364 | 20250416 | 121400 | 305126661850 | 175400 | 175400 | 175500 | 175400 | 692 |
| 365 | 20250416 | 121300 | 305005265450 | 175500 | 175300 | 175500 | 175300 | 1554 |
| 366 | 20250416 | 121200 | 304732672550 | 175300 | 175100 | 175400 | 175100 | 10875 |
| 367 | 20250416 | 121100 | 302826816650 | 175200 | 175400 | 175400 | 175100 | 10531 |
| 368 | 20250416 | 121000 | 300981237000 | 175300 | 175400 | 175400 | 175300 | 1506 |
| 369 | 20250416 | 120900 | 300717147750 | 175400 | 175300 | 175400 | 175300 | 1165 |
| 370 | 20250416 | 120800 | 300512844600 | 175400 | 175500 | 175500 | 175300 | 2428 |
| 371 | 20250416 | 120700 | 300086982600 | 175400 | 175400 | 175500 | 175400 | 1173 |
| 372 | 20250416 | 120600 | 299881198950 | 175400 | 175400 | 175500 | 175400 | 1101 |
| 373 | 20250416 | 120500 | 299688031350 | 175500 | 175500 | 175550 | 175400 | 4985 |
| 374 | 20250416 | 120400 | 298813425950 | 175600 | 175500 | 175600 | 175500 | 1409 |
| 375 | 20250416 | 120300 | 298566118800 | 175500 | 175500 | 175600 | 175500 | 914 |
| 376 | 20250416 | 120200 | 298405677450 | 175500 | 175400 | 175600 | 175400 | 2211 |
| 377 | 20250416 | 120100 | 298017596050 | 175500 | 175500 | 175600 | 175400 | 3724 |
| 378 | 20250416 | 120000 | 297364035150 | 175500 | 175300 | 175600 | 175300 | 8590 |
| 379 | 20250416 | 115900 | 295856847650 | 175400 | 175300 | 175400 | 175300 | 1943 |
| 380 | 20250416 | 115800 | 295516075800 | 175300 | 175400 | 175500 | 175300 | 2647 |
| 381 | 20250416 | 115700 | 295051800000 | 175400 | 175300 | 175500 | 175200 | 4845 |
| 382 | 20250416 | 115600 | 294202298600 | 175300 | 175100 | 175300 | 175000 | 7172 |
| 383 | 20250416 | 115500 | 292946105600 | 175100 | 175100 | 175200 | 175000 | 2618 |
| 384 | 20250416 | 115400 | 292487660400 | 175200 | 175100 | 175200 | 175000 | 6360 |
| 385 | 20250416 | 115300 | 291373937850 | 175100 | 175200 | 175200 | 175000 | 12223 |
| 386 | 20250416 | 115200 | 289233637850 | 175200 | 175100 | 175200 | 175100 | 1428 |
| 387 | 20250416 | 115100 | 288983479800 | 175200 | 175200 | 175300 | 175100 | 2980 |
| 388 | 20250416 | 115000 | 288461312200 | 175200 | 175100 | 175300 | 175100 | 5837 |
| 389 | 20250416 | 114900 | 287438654900 | 175100 | 175100 | 175200 | 175100 | 1081 |
| 390 | 20250416 | 114800 | 287249324000 | 175200 | 175100 | 175200 | 175100 | 1678 |
| 391 | 20250416 | 114700 | 286955435950 | 175200 | 175100 | 175200 | 175100 | 3040 |
| 392 | 20250416 | 114600 | 286423096900 | 175100 | 175200 | 175200 | 175100 | 883 |
| 393 | 20250416 | 114500 | 286268440250 | 175100 | 175200 | 175200 | 175100 | 968 |
| 394 | 20250416 | 114400 | 286098874550 | 175200 | 175100 | 175300 | 175100 | 4844 |
| 395 | 20250416 | 114300 | 285250216000 | 175200 | 175100 | 175200 | 175100 | 1724 |
| 396 | 20250416 | 114200 | 284948315750 | 175200 | 175300 | 175300 | 175100 | 2302 |
| 397 | 20250416 | 114100 | 284545023300 | 175200 | 175000 | 175300 | 175000 | 4824 |
| 398 | 20250416 | 114000 | 283700049750 | 175100 | 175200 | 175200 | 175000 | 2311 |
| 399 | 20250416 | 113900 | 283295422000 | 175200 | 175100 | 175300 | 175000 | 7901 |
| 400 | 20250416 | 113800 | 281911684650 | 175000 | 175000 | 175100 | 175000 | 743 |
| 401 | 20250416 | 113700 | 281781627350 | 175000 | 175100 | 175100 | 175000 | 1898 |
| 402 | 20250416 | 113600 | 281449396950 | 175100 | 175100 | 175100 | 175000 | 2414 |
| 403 | 20250416 | 113500 | 281026736150 | 175100 | 174800 | 175100 | 174800 | 9618 |
| 404 | 20250416 | 113400 | 279344042350 | 174800 | 174900 | 174900 | 174800 | 2337 |
| 405 | 20250416 | 113300 | 278935444700 | 174900 | 174900 | 174900 | 174800 | 1011 |
| 406 | 20250416 | 113200 | 278758684050 | 174900 | 174800 | 174900 | 174800 | 1412 |
| 407 | 20250416 | 113100 | 278511822450 | 174800 | 174800 | 174900 | 174800 | 1368 |
| 408 | 20250416 | 113000 | 278272654200 | 174900 | 174900 | 174900 | 174800 | 1585 |
| 409 | 20250416 | 112900 | 277995531400 | 174900 | 174950 | 175000 | 174800 | 8642 |
| 410 | 20250416 | 112800 | 276484210150 | 174900 | 174900 | 175000 | 174900 | 853 |
| 411 | 20250416 | 112700 | 276334972200 | 174900 | 174900 | 175000 | 174900 | 894 |
| 412 | 20250416 | 112600 | 276178569550 | 174900 | 174900 | 175000 | 174900 | 970 |
| 413 | 20250416 | 112500 | 276008855600 | 175000 | 174900 | 175000 | 174900 | 941 |
| 414 | 20250416 | 112400 | 275844223800 | 174900 | 175000 | 175000 | 174900 | 2785 |
| 415 | 20250416 | 112300 | 275356941700 | 174900 | 174900 | 175000 | 174900 | 1360 |
| 416 | 20250416 | 112200 | 275119009200 | 174900 | 174800 | 175000 | 174800 | 11304 |
| 417 | 20250416 | 112100 | 273141834550 | 174900 | 174900 | 174900 | 174800 | 1095 |
| 418 | 20250416 | 112000 | 272950391950 | 174900 | 175000 | 175000 | 174800 | 9309 |
| 419 | 20250416 | 111900 | 271322502650 | 175000 | 175000 | 175000 | 174900 | 1002 |
| 420 | 20250416 | 111800 | 271147197450 | 175000 | 174900 | 175000 | 174900 | 2465 |
| 421 | 20250416 | 111700 | 270715936750 | 174900 | 174900 | 175100 | 174900 | 7476 |
| 422 | 20250416 | 111600 | 269407712700 | 174900 | 175000 | 175000 | 174900 | 2123 |
| 423 | 20250416 | 111500 | 269036222800 | 174900 | 175050 | 175100 | 174900 | 9596 |
| 424 | 20250416 | 111400 | 267357073550 | 175100 | 175000 | 175100 | 175000 | 4709 |
| 425 | 20250416 | 111300 | 266532615150 | 175100 | 175000 | 175100 | 175000 | 6836 |
| 426 | 20250416 | 111200 | 265335750600 | 175000 | 174900 | 175100 | 174900 | 15901 |
| 427 | 20250416 | 111100 | 262553065200 | 175000 | 175000 | 175000 | 174900 | 3230 |
| 428 | 20250416 | 111000 | 261987873750 | 174900 | 174900 | 175000 | 174900 | 2357 |
| 429 | 20250416 | 110900 | 261575515550 | 174900 | 174900 | 175000 | 174900 | 12157 |
| 430 | 20250416 | 110800 | 259448312450 | 175000 | 175000 | 175000 | 174900 | 1372 |
| 431 | 20250416 | 110700 | 259208313850 | 174900 | 175000 | 175100 | 174900 | 6534 |
| 432 | 20250416 | 110600 | 258065077050 | 175000 | 175100 | 175100 | 175000 | 16584 |
| 433 | 20250416 | 110500 | 255162743750 | 175100 | 175000 | 175100 | 175000 | 1106 |
| 434 | 20250416 | 110400 | 254969153600 | 175100 | 175000 | 175100 | 175000 | 1179 |
| 435 | 20250416 | 110300 | 254762778100 | 175000 | 175100 | 175200 | 175000 | 14140 |
| 436 | 20250416 | 110200 | 252287129200 | 175200 | 175200 | 175300 | 175100 | 5022 |
| 437 | 20250416 | 110100 | 251407499450 | 175200 | 175200 | 175300 | 175200 | 7266 |
| 438 | 20250416 | 110000 | 250134423100 | 175250 | 175200 | 175300 | 175200 | 984 |
| 439 | 20250416 | 105900 | 249962009200 | 175300 | 175300 | 175300 | 175200 | 2266 |
| 440 | 20250416 | 105800 | 249564960900 | 175300 | 175400 | 175400 | 175200 | 5048 |
| 441 | 20250416 | 105700 | 248680127700 | 175400 | 175300 | 175400 | 175200 | 25392 |
| 442 | 20250416 | 105600 | 244229793050 | 175300 | 175600 | 175700 | 175300 | 15062 |
| 443 | 20250416 | 105500 | 241586874400 | 175700 | 175700 | 175700 | 175500 | 3264 |
| 444 | 20250416 | 105400 | 241013705350 | 175600 | 175700 | 175800 | 175600 | 8178 |
| 445 | 20250416 | 105300 | 239577400350 | 175800 | 175700 | 175900 | 175600 | 3874 |
| 446 | 20250416 | 105200 | 238896621650 | 175700 | 175800 | 175900 | 175600 | 4825 |
| 447 | 20250416 | 105100 | 238048826750 | 175900 | 175850 | 175900 | 175800 | 1978 |
| 448 | 20250416 | 105000 | 237700987150 | 175850 | 175800 | 176000 | 175700 | 8996 |
| 449 | 20250416 | 104900 | 236119056150 | 175800 | 175900 | 175900 | 175800 | 727 |
| 450 | 20250416 | 104800 | 235991223950 | 175800 | 175800 | 175900 | 175700 | 4434 |
| 451 | 20250416 | 104700 | 235211725550 | 175900 | 176000 | 176000 | 175800 | 3309 |
| 452 | 20250416 | 104600 | 234629711100 | 175900 | 176100 | 176100 | 175900 | 4303 |
| 453 | 20250416 | 104500 | 233872400000 | 176000 | 176000 | 176100 | 176000 | 634 |
| 454 | 20250416 | 104400 | 233760803600 | 176100 | 175900 | 176100 | 175900 | 4455 |
| 455 | 20250416 | 104300 | 232976706200 | 176000 | 175900 | 176000 | 175900 | 972 |
| 456 | 20250416 | 104200 | 232805713000 | 175900 | 175900 | 176000 | 175900 | 958 |
| 457 | 20250416 | 104100 | 232637153300 | 176000 | 175900 | 176000 | 175900 | 759 |
| 458 | 20250416 | 104000 | 232503623700 | 175900 | 176000 | 176000 | 175900 | 4245 |
| 459 | 20250416 | 103900 | 231756585800 | 176000 | 176000 | 176100 | 175900 | 1874 |
| 460 | 20250416 | 103800 | 231426731400 | 175900 | 176000 | 176100 | 175900 | 4683 |
| 461 | 20250416 | 103700 | 230602548300 | 176000 | 176000 | 176000 | 175800 | 6634 |
| 462 | 20250416 | 103600 | 229435304750 | 176100 | 176000 | 176100 | 176000 | 1201 |
| 463 | 20250416 | 103500 | 229223871650 | 176000 | 175900 | 176100 | 175900 | 3178 |
| 464 | 20250416 | 103400 | 228664631050 | 175900 | 175700 | 175900 | 175600 | 13105 |
| 465 | 20250416 | 103300 | 226361669600 | 175700 | 175800 | 175900 | 175700 | 6405 |
| 466 | 20250416 | 103200 | 225235899550 | 175800 | 175900 | 176000 | 175800 | 3139 |
| 467 | 20250416 | 103100 | 224683865900 | 175900 | 175950 | 176000 | 175900 | 3287 |
| 468 | 20250416 | 103000 | 224105629700 | 175900 | 176100 | 176200 | 175900 | 13950 |
| 469 | 20250416 | 102900 | 221649719950 | 176100 | 176200 | 176200 | 176100 | 1819 |
| 470 | 20250416 | 102800 | 221329306000 | 176200 | 176200 | 176200 | 176100 | 2188 |
| 471 | 20250416 | 102700 | 220943901600 | 176200 | 176200 | 176200 | 176100 | 1944 |
| 472 | 20250416 | 102600 | 220601463050 | 176100 | 176150 | 176200 | 176100 | 1352 |
| 473 | 20250416 | 102500 | 220363332550 | 176100 | 176100 | 176200 | 176100 | 1469 |
| 474 | 20250416 | 102400 | 220104584950 | 176150 | 176200 | 176200 | 176100 | 1950 |
| 475 | 20250416 | 102300 | 219761085600 | 176200 | 176250 | 176400 | 176100 | 5912 |
| 476 | 20250416 | 102200 | 218718997650 | 176250 | 176200 | 176300 | 176100 | 4297 |
| 477 | 20250416 | 102100 | 217961990500 | 176100 | 176200 | 176200 | 176100 | 2260 |
| 478 | 20250416 | 102000 | 217563833850 | 176200 | 176100 | 176200 | 176100 | 1579 |
| 479 | 20250416 | 101900 | 217285746450 | 176100 | 176300 | 176300 | 176000 | 6997 |
| 480 | 20250416 | 101800 | 216053505400 | 176300 | 176150 | 176300 | 176000 | 10975 |
| 481 | 20250416 | 101700 | 214120148700 | 176100 | 176100 | 176200 | 176100 | 2016 |
| 482 | 20250416 | 101600 | 213765098650 | 176100 | 176000 | 176100 | 176000 | 2582 |
| 483 | 20250416 | 101500 | 213310455850 | 176100 | 176100 | 176200 | 176000 | 7524 |
| 484 | 20250416 | 101400 | 211985578850 | 176200 | 176100 | 176200 | 176000 | 6161 |
| 485 | 20250416 | 101300 | 210900579500 | 176100 | 176100 | 176200 | 176000 | 3793 |
| 486 | 20250416 | 101200 | 210232592500 | 176200 | 176200 | 176300 | 176000 | 5475 |
| 487 | 20250416 | 101100 | 209268349450 | 176200 | 176200 | 176300 | 176200 | 4183 |
| 488 | 20250416 | 101000 | 208531252350 | 176200 | 176100 | 176300 | 176100 | 5296 |
| 489 | 20250416 | 100900 | 207598118400 | 176200 | 175800 | 176300 | 175800 | 13805 |
| 490 | 20250416 | 100800 | 205167548250 | 175800 | 175800 | 175900 | 175700 | 8476 |
| 491 | 20250416 | 100700 | 203677420700 | 175800 | 175800 | 175900 | 175700 | 2681 |
| 492 | 20250416 | 100600 | 203206107000 | 175800 | 175650 | 175800 | 175600 | 3088 |
| 493 | 20250416 | 100500 | 202663547950 | 175700 | 175750 | 175800 | 175600 | 17254 |
| 494 | 20250416 | 100400 | 199632261150 | 175800 | 175750 | 175800 | 175700 | 5767 |
| 495 | 20250416 | 100300 | 198618499100 | 175750 | 175900 | 175950 | 175700 | 5025 |
| 496 | 20250416 | 100200 | 197735105500 | 175900 | 175700 | 176100 | 175700 | 25308 |
| 497 | 20250416 | 100100 | 193281958900 | 175700 | 175700 | 175800 | 175600 | 4809 |
| 498 | 20250416 | 100000 | 192437024400 | 175600 | 175700 | 175700 | 175400 | 9619 |
| 499 | 20250416 | 095900 | 190748360750 | 175600 | 175400 | 175700 | 175400 | 7350 |
| 500 | 20250416 | 095800 | 189458432900 | 175500 | 175300 | 175500 | 175300 | 9940 |
| 501 | 20250416 | 095700 | 187714966300 | 175400 | 175400 | 175400 | 175300 | 2007 |
| 502 | 20250416 | 095600 | 187363061200 | 175400 | 175400 | 175400 | 175300 | 2124 |
| 503 | 20250416 | 095500 | 186990636500 | 175400 | 175300 | 175400 | 175300 | 2800 |
| 504 | 20250416 | 095400 | 186499700750 | 175400 | 175100 | 175400 | 175000 | 4840 |
| 505 | 20250416 | 095300 | 185651649450 | 175200 | 175300 | 175300 | 175000 | 12589 |
| 506 | 20250416 | 095200 | 183446561550 | 175200 | 175200 | 175300 | 175200 | 3917 |
| 507 | 20250416 | 095100 | 182760129050 | 175300 | 175300 | 175400 | 175200 | 10898 |
| 508 | 20250416 | 095000 | 180849950800 | 175200 | 175000 | 175300 | 175000 | 8466 |
| 509 | 20250416 | 094900 | 179366977850 | 175000 | 175100 | 175200 | 175000 | 7374 |
| 510 | 20250416 | 094800 | 178076030600 | 175000 | 175100 | 175100 | 175000 | 2772 |
| 511 | 20250416 | 094700 | 177590863250 | 175000 | 175000 | 175100 | 174900 | 4832 |
| 512 | 20250416 | 094600 | 176745357650 | 175000 | 174700 | 175000 | 174700 | 5428 |
| 513 | 20250416 | 094500 | 175796239450 | 174800 | 174900 | 174900 | 174700 | 7547 |
| 514 | 20250416 | 094400 | 174476888450 | 174900 | 174900 | 175100 | 174800 | 9563 |
| 515 | 20250416 | 094300 | 172803686850 | 175000 | 175100 | 175300 | 174800 | 17544 |
| 516 | 20250416 | 094200 | 169732214000 | 175000 | 175000 | 175200 | 174900 | 15791 |
| 517 | 20250416 | 094100 | 166967729100 | 175000 | 174700 | 175100 | 174600 | 12028 |
| 518 | 20250416 | 094000 | 164863882500 | 174700 | 174100 | 174900 | 174000 | 30978 |
| 519 | 20250416 | 093900 | 159462920850 | 174000 | 174100 | 174200 | 174000 | 16860 |
| 520 | 20250416 | 093800 | 156528337100 | 174100 | 174200 | 174300 | 174100 | 12101 |
| 521 | 20250416 | 093700 | 154420616250 | 174200 | 174400 | 174500 | 174200 | 14045 |
| 522 | 20250416 | 093600 | 151972063000 | 174500 | 174600 | 174700 | 174400 | 23619 |
| 523 | 20250416 | 093500 | 147850149550 | 174600 | 174600 | 174700 | 174500 | 12647 |
| 524 | 20250416 | 093400 | 145641652800 | 174600 | 174650 | 174700 | 174500 | 35512 |
| 525 | 20250416 | 093300 | 139442395050 | 174650 | 174900 | 174900 | 174600 | 26341 |
| 526 | 20250416 | 093200 | 134838759350 | 174900 | 174900 | 174900 | 174800 | 10230 |
| 527 | 20250416 | 093100 | 133050125400 | 174900 | 175000 | 175000 | 174800 | 14370 |
| 528 | 20250416 | 093000 | 130536683050 | 175000 | 175100 | 175100 | 174900 | 12358 |
| 529 | 20250416 | 092900 | 128373987000 | 175100 | 174900 | 175100 | 174900 | 27690 |
| 530 | 20250416 | 092800 | 123529172400 | 175000 | 174900 | 175000 | 174800 | 23331 |
| 531 | 20250416 | 092700 | 119448356000 | 175000 | 174800 | 175000 | 174800 | 19878 |
| 532 | 20250416 | 092600 | 115971735750 | 174900 | 175100 | 175200 | 174800 | 43110 |
| 533 | 20250416 | 092500 | 108427194050 | 175200 | 175300 | 175400 | 175100 | 21497 |
| 534 | 20250416 | 092400 | 104661039150 | 175400 | 175200 | 175400 | 175200 | 17971 |
| 535 | 20250416 | 092300 | 101510513550 | 175200 | 175300 | 175300 | 175200 | 7463 |
| 536 | 20250416 | 092200 | 100202800750 | 175200 | 175500 | 175600 | 175200 | 27183 |
| 537 | 20250416 | 092100 | 95434701700 | 175500 | 175700 | 175700 | 175500 | 14505 |
| 538 | 20250416 | 092000 | 92888002400 | 175600 | 175600 | 175700 | 175500 | 8331 |
| 539 | 20250416 | 091900 | 91425056350 | 175600 | 175800 | 175800 | 175500 | 24892 |
| 540 | 20250416 | 091800 | 87053572850 | 175700 | 175800 | 175900 | 175600 | 13479 |
| 541 | 20250416 | 091700 | 84684445400 | 175800 | 175700 | 176000 | 175600 | 20153 |
| 542 | 20250416 | 091600 | 81142179150 | 175700 | 175800 | 175900 | 175600 | 16392 |
| 543 | 20250416 | 091500 | 78261911400 | 175900 | 175900 | 175900 | 175700 | 13302 |
| 544 | 20250416 | 091400 | 75923458150 | 175900 | 175800 | 176000 | 175800 | 13759 |
| 545 | 20250416 | 091300 | 73503806300 | 175800 | 176000 | 176100 | 175800 | 31374 |
| 546 | 20250416 | 091200 | 67983993150 | 176100 | 176200 | 176300 | 176000 | 22968 |
| 547 | 20250416 | 091100 | 63938266300 | 176200 | 176200 | 176300 | 176100 | 14685 |
| 548 | 20250416 | 091000 | 61350951450 | 176200 | 176500 | 176600 | 176100 | 19188 |
| 549 | 20250416 | 090900 | 57968418350 | 176400 | 176400 | 176500 | 176200 | 31258 |
| 550 | 20250416 | 090800 | 52456843600 | 176500 | 176800 | 176900 | 176400 | 19502 |
| 551 | 20250416 | 090700 | 49013311700 | 176800 | 177000 | 177100 | 176800 | 8136 |
| 552 | 20250416 | 090600 | 47573720500 | 177000 | 177100 | 177100 | 176900 | 13958 |
| 553 | 20250416 | 090500 | 45103365100 | 177100 | 177200 | 177200 | 177000 | 18340 |
| 554 | 20250416 | 090400 | 41854597450 | 177200 | 177200 | 177400 | 177200 | 15634 |
| 555 | 20250416 | 090300 | 39082605300 | 177200 | 177350 | 177500 | 176900 | 19996 |
| 556 | 20250416 | 090200 | 35540319800 | 177400 | 177100 | 177400 | 177000 | 22520 |
| 557 | 20250416 | 090100 | 31550246750 | 177200 | 176500 | 177300 | 176000 | 58430 |
| 558 | 20250416 | 090000 | 21237664950 | 176500 | 176500 | 176600 | 176100 | 120230 |