35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 3 | 20250409 | 190600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20250409 | 190500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20250409 | 190400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20250409 | 190300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20250409 | 190200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20250409 | 190100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20250409 | 190000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20250409 | 185900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20250409 | 185800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20250409 | 185700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20250409 | 185600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20250409 | 185500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20250409 | 185400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20250409 | 185300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20250409 | 185200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20250409 | 185100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20250409 | 185000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20250409 | 184900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20250409 | 184800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20250409 | 184700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20250409 | 184600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20250409 | 184500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20250409 | 184400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20250409 | 184300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20250409 | 184200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20250409 | 184100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20250409 | 184000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20250409 | 183900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20250409 | 183800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20250409 | 183700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 33 | 20250409 | 183600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20250409 | 183500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20250409 | 183400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20250409 | 183300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20250409 | 183200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20250409 | 183100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20250409 | 183000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20250409 | 182900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20250409 | 182800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20250409 | 182700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20250409 | 182600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20250409 | 182500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20250409 | 182400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20250409 | 182300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20250409 | 182200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20250409 | 182100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20250409 | 182000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20250409 | 181900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20250409 | 181800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20250409 | 181700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20250409 | 181600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20250409 | 181500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20250409 | 181400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20250409 | 181300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20250409 | 181200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20250409 | 181100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20250409 | 181000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20250409 | 180900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20250409 | 180800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20250409 | 180700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 63 | 20250409 | 180600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20250409 | 180500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20250409 | 180400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20250409 | 180300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20250409 | 180200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20250409 | 180100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20250409 | 180000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20250409 | 175900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20250409 | 175800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20250409 | 175700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20250409 | 175600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20250409 | 175500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20250409 | 175400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20250409 | 175300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20250409 | 175200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20250409 | 175100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20250409 | 175000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20250409 | 174900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20250409 | 174800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20250409 | 174700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20250409 | 174600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20250409 | 174500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20250409 | 174400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20250409 | 174300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20250409 | 174200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20250409 | 174100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20250409 | 174000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20250409 | 173900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20250409 | 173800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20250409 | 173700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 93 | 20250409 | 173600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20250409 | 173500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20250409 | 173400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20250409 | 173300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20250409 | 173200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20250409 | 173100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20250409 | 173000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20250409 | 172900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20250409 | 172800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20250409 | 172700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20250409 | 172600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20250409 | 172500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20250409 | 172400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20250409 | 172300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20250409 | 172200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20250409 | 172100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20250409 | 172000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20250409 | 171900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20250409 | 171800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20250409 | 171700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20250409 | 171600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20250409 | 171500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20250409 | 171400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20250409 | 171300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20250409 | 171200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20250409 | 171100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20250409 | 171000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20250409 | 170900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20250409 | 170800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20250409 | 170700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 123 | 20250409 | 170600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20250409 | 170500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20250409 | 170400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20250409 | 170300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20250409 | 170200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20250409 | 170100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20250409 | 170000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20250409 | 165900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20250409 | 165800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20250409 | 165700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20250409 | 165600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20250409 | 165500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20250409 | 165400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20250409 | 165300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20250409 | 165200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20250409 | 165100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20250409 | 165000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20250409 | 164900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20250409 | 164800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20250409 | 164700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20250409 | 164600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20250409 | 164500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20250409 | 164400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20250409 | 164300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20250409 | 164200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20250409 | 164100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20250409 | 164000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20250409 | 163900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20250409 | 163800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20250409 | 163700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 153 | 20250409 | 163600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20250409 | 163500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20250409 | 163400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20250409 | 163300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20250409 | 163200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20250409 | 163100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20250409 | 163000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20250409 | 162900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20250409 | 162800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20250409 | 162700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20250409 | 162600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20250409 | 162500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20250409 | 162400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20250409 | 162300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20250409 | 162200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20250409 | 162100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20250409 | 162000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20250409 | 161900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20250409 | 161800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20250409 | 161700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20250409 | 161600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20250409 | 161500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20250409 | 161400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20250409 | 161300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20250409 | 161200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20250409 | 161100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20250409 | 161000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20250409 | 160900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20250409 | 160800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20250409 | 160700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 183 | 20250409 | 160600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 184 | 20250409 | 160500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 185 | 20250409 | 160400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 186 | 20250409 | 160300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 187 | 20250409 | 160200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 188 | 20250409 | 160100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 189 | 20250409 | 160000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 190 | 20250409 | 155900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 191 | 20250409 | 155800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 192 | 20250409 | 155700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 193 | 20250409 | 155600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 194 | 20250409 | 155500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 195 | 20250409 | 155400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 196 | 20250409 | 155300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 197 | 20250409 | 155200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 198 | 20250409 | 155100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 199 | 20250409 | 155000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 200 | 20250409 | 154900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 201 | 20250409 | 154800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 202 | 20250409 | 154700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 203 | 20250409 | 154600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 204 | 20250409 | 154500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 205 | 20250409 | 154400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 206 | 20250409 | 154300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 207 | 20250409 | 154200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 208 | 20250409 | 154100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 209 | 20250409 | 154000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 210 | 20250409 | 153900 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20250409 | 153800 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20250409 | 153700 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 213 | 20250409 | 153600 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20250409 | 153500 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20250409 | 153400 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20250409 | 153300 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20250409 | 153200 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20250409 | 153100 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20250409 | 153000 | 8748525100 | 109900 | 109900 | 109900 | 109900 | 2555 |
| 220 | 20250409 | 152900 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 221 | 20250409 | 152800 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 222 | 20250409 | 152700 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 223 | 20250409 | 152600 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 224 | 20250409 | 152500 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 225 | 20250409 | 152400 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 226 | 20250409 | 152300 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 227 | 20250409 | 152200 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 228 | 20250409 | 152100 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 229 | 20250409 | 152000 | 8467730600 | 109800 | 109800 | 109800 | 109800 | 0 |
| 230 | 20250409 | 151900 | 8467730600 | 109800 | 110100 | 110100 | 109800 | 138 |
| 231 | 20250409 | 151800 | 8452541600 | 110100 | 109800 | 110100 | 109800 | 129 |
| 232 | 20250409 | 151700 | 8438343300 | 110000 | 109800 | 110100 | 109700 | 203 |
| 233 | 20250409 | 151600 | 8416015200 | 109800 | 109900 | 110100 | 109700 | 167 |
| 234 | 20250409 | 151500 | 8397666800 | 110100 | 109800 | 110100 | 109700 | 367 |
| 235 | 20250409 | 151400 | 8357335300 | 109800 | 109600 | 110100 | 109600 | 335 |
| 236 | 20250409 | 151300 | 8320543100 | 109900 | 109700 | 110100 | 109600 | 327 |
| 237 | 20250409 | 151200 | 8284610400 | 109800 | 109800 | 110100 | 109600 | 342 |
| 238 | 20250409 | 151100 | 8247040000 | 109700 | 109900 | 110200 | 109700 | 198 |
| 239 | 20250409 | 151000 | 8225289700 | 109900 | 109900 | 110200 | 109700 | 350 |
| 240 | 20250409 | 150900 | 8186802300 | 109900 | 110000 | 110100 | 109600 | 349 |
| 241 | 20250409 | 150800 | 8148437050 | 109950 | 109800 | 110100 | 109600 | 356 |
| 242 | 20250409 | 150700 | 8109307400 | 109800 | 109800 | 110200 | 109600 | 469 |
| 243 | 20250409 | 150600 | 8057756500 | 109800 | 110000 | 110100 | 109600 | 335 |
| 244 | 20250409 | 150500 | 8020962300 | 109800 | 109700 | 110000 | 109600 | 246 |
| 245 | 20250409 | 150400 | 7993961550 | 109700 | 109700 | 110200 | 109600 | 422 |
| 246 | 20250409 | 150300 | 7947608200 | 109800 | 109800 | 110200 | 109600 | 392 |
| 247 | 20250409 | 150200 | 7904542200 | 109700 | 109800 | 110100 | 109700 | 251 |
| 248 | 20250409 | 150100 | 7876959800 | 109800 | 109800 | 110200 | 109800 | 390 |
| 249 | 20250409 | 150000 | 7834049400 | 109800 | 109700 | 110200 | 109600 | 630 |
| 250 | 20250409 | 145900 | 7764792700 | 110100 | 109800 | 110200 | 109600 | 467 |
| 251 | 20250409 | 145800 | 7713482600 | 109900 | 109600 | 110300 | 109400 | 568 |
| 252 | 20250409 | 145700 | 7651103300 | 109500 | 109500 | 109800 | 109400 | 316 |
| 253 | 20250409 | 145600 | 7616473400 | 109500 | 109400 | 109800 | 109400 | 329 |
| 254 | 20250409 | 145500 | 7580433500 | 109400 | 109700 | 110200 | 109300 | 498 |
| 255 | 20250409 | 145400 | 7525835400 | 109700 | 109700 | 109700 | 109300 | 355 |
| 256 | 20250409 | 145300 | 7486965750 | 109400 | 109600 | 109700 | 109300 | 264 |
| 257 | 20250409 | 145200 | 7458058700 | 109600 | 109600 | 109800 | 109400 | 343 |
| 258 | 20250409 | 145100 | 7420474500 | 109600 | 109800 | 109900 | 109500 | 256 |
| 259 | 20250409 | 145000 | 7392395200 | 109800 | 109600 | 110000 | 109500 | 378 |
| 260 | 20250409 | 144900 | 7350906100 | 109700 | 109600 | 109900 | 109600 | 281 |
| 261 | 20250409 | 144800 | 7320069350 | 109600 | 109800 | 110000 | 109500 | 458 |
| 262 | 20250409 | 144700 | 7269797850 | 109600 | 109700 | 110200 | 109500 | 311 |
| 263 | 20250409 | 144600 | 7235628950 | 109700 | 109700 | 110000 | 109600 | 283 |
| 264 | 20250409 | 144500 | 7204553350 | 109600 | 109700 | 110000 | 109600 | 355 |
| 265 | 20250409 | 144400 | 7165585150 | 109800 | 109600 | 109900 | 109500 | 300 |
| 266 | 20250409 | 144300 | 7132663350 | 109900 | 109600 | 109900 | 109500 | 321 |
| 267 | 20250409 | 144200 | 7097430350 | 109700 | 109600 | 110000 | 109600 | 464 |
| 268 | 20250409 | 144100 | 7046518050 | 109600 | 109900 | 109900 | 109500 | 266 |
| 269 | 20250409 | 144000 | 7017341650 | 110200 | 109600 | 110200 | 109600 | 401 |
| 270 | 20250409 | 143900 | 6973274850 | 109700 | 109600 | 109700 | 109400 | 258 |
| 271 | 20250409 | 143800 | 6944999950 | 109600 | 109600 | 109800 | 109500 | 368 |
| 272 | 20250409 | 143700 | 6904640950 | 109500 | 109600 | 110000 | 109400 | 526 |
| 273 | 20250409 | 143600 | 6846946950 | 109700 | 109800 | 110000 | 109600 | 220 |
| 274 | 20250409 | 143500 | 6822810650 | 109800 | 109700 | 109900 | 109600 | 254 |
| 275 | 20250409 | 143400 | 6794920850 | 109800 | 109600 | 109900 | 109600 | 376 |
| 276 | 20250409 | 143300 | 6753653650 | 109700 | 109800 | 110000 | 109700 | 301 |
| 277 | 20250409 | 143200 | 6720599850 | 110000 | 109900 | 110000 | 109700 | 260 |
| 278 | 20250409 | 143100 | 6692042600 | 109900 | 109850 | 110100 | 109700 | 384 |
| 279 | 20250409 | 143000 | 6649856750 | 109900 | 109900 | 110000 | 109700 | 347 |
| 280 | 20250409 | 142900 | 6611746100 | 109900 | 109800 | 110100 | 109800 | 273 |
| 281 | 20250409 | 142800 | 6581736500 | 109900 | 109900 | 110100 | 109800 | 274 |
| 282 | 20250409 | 142700 | 6551601700 | 109900 | 110000 | 110200 | 109800 | 189 |
| 283 | 20250409 | 142600 | 6530818000 | 109900 | 110000 | 110200 | 109900 | 450 |
| 284 | 20250409 | 142500 | 6481334100 | 110000 | 110000 | 110200 | 109900 | 441 |
| 285 | 20250409 | 142400 | 6432809800 | 110100 | 110200 | 110300 | 110000 | 200 |
| 286 | 20250409 | 142300 | 6410789100 | 110200 | 110400 | 110400 | 110000 | 243 |
| 287 | 20250409 | 142200 | 6384005200 | 110200 | 110300 | 110400 | 110200 | 242 |
| 288 | 20250409 | 142100 | 6357313500 | 110300 | 110300 | 110400 | 110100 | 357 |
| 289 | 20250409 | 142000 | 6317943400 | 110300 | 110400 | 110500 | 110100 | 567 |
| 290 | 20250409 | 141900 | 6255386400 | 110400 | 110300 | 110500 | 110200 | 354 |
| 291 | 20250409 | 141800 | 6216319500 | 110500 | 110300 | 110500 | 110300 | 258 |
| 292 | 20250409 | 141700 | 6187830500 | 110300 | 110300 | 110400 | 110200 | 347 |
| 293 | 20250409 | 141600 | 6149551600 | 110300 | 110400 | 110500 | 110200 | 279 |
| 294 | 20250409 | 141500 | 6118758000 | 110400 | 110200 | 110400 | 110100 | 356 |
| 295 | 20250409 | 141400 | 6079494000 | 110300 | 110200 | 110300 | 110100 | 332 |
| 296 | 20250409 | 141300 | 6042894200 | 110200 | 110200 | 110300 | 110100 | 330 |
| 297 | 20250409 | 141200 | 6006506500 | 110200 | 110300 | 110300 | 110100 | 389 |
| 298 | 20250409 | 141100 | 5963615800 | 110200 | 110300 | 110300 | 109900 | 349 |
| 299 | 20250409 | 141000 | 5925172400 | 110300 | 110000 | 110300 | 109900 | 405 |
| 300 | 20250409 | 140900 | 5880575200 | 110000 | 110000 | 110400 | 110000 | 409 |
| 301 | 20250409 | 140800 | 5835483300 | 110100 | 109900 | 110300 | 109900 | 404 |
| 302 | 20250409 | 140700 | 5790984600 | 110000 | 110100 | 110300 | 109800 | 368 |
| 303 | 20250409 | 140600 | 5750512800 | 110100 | 110000 | 110300 | 109800 | 481 |
| 304 | 20250409 | 140500 | 5697551600 | 110100 | 110000 | 110300 | 109800 | 323 |
| 305 | 20250409 | 140400 | 5661969600 | 110100 | 110300 | 110400 | 109900 | 232 |
| 306 | 20250409 | 140300 | 5636404500 | 110400 | 110000 | 110400 | 109800 | 510 |
| 307 | 20250409 | 140200 | 5580225600 | 109900 | 110200 | 110300 | 109900 | 331 |
| 308 | 20250409 | 140100 | 5543755400 | 110200 | 110400 | 110500 | 110200 | 433 |
| 309 | 20250409 | 140000 | 5495985100 | 110400 | 110300 | 110500 | 110200 | 1281 |
| 310 | 20250409 | 135900 | 5354663400 | 110300 | 110400 | 110600 | 110300 | 268 |
| 311 | 20250409 | 135800 | 5325038000 | 110500 | 110600 | 110600 | 110400 | 258 |
| 312 | 20250409 | 135700 | 5296515200 | 110500 | 110400 | 110700 | 110400 | 214 |
| 313 | 20250409 | 135600 | 5272855200 | 110600 | 110400 | 110600 | 110300 | 287 |
| 314 | 20250409 | 135500 | 5241146700 | 110400 | 110500 | 110600 | 110300 | 220 |
| 315 | 20250409 | 135400 | 5216854300 | 110500 | 110600 | 110600 | 110300 | 146 |
| 316 | 20250409 | 135300 | 5200719800 | 110600 | 110400 | 110600 | 110300 | 253 |
| 317 | 20250409 | 135200 | 5172772000 | 110400 | 110300 | 110600 | 110300 | 257 |
| 318 | 20250409 | 135100 | 5144390100 | 110400 | 110400 | 110400 | 110100 | 273 |
| 319 | 20250409 | 135000 | 5114263900 | 110400 | 110400 | 110400 | 110100 | 185 |
| 320 | 20250409 | 134900 | 5093851300 | 110400 | 110400 | 110500 | 110300 | 176 |
| 321 | 20250409 | 134800 | 5074412200 | 110300 | 110400 | 110500 | 110200 | 322 |
| 322 | 20250409 | 134700 | 5038887100 | 110300 | 110300 | 110500 | 110200 | 238 |
| 323 | 20250409 | 134600 | 5012626300 | 110200 | 110300 | 110300 | 110100 | 243 |
| 324 | 20250409 | 134500 | 4985833400 | 110300 | 110200 | 110400 | 110200 | 146 |
| 325 | 20250409 | 134400 | 4969733400 | 110400 | 110200 | 110400 | 110200 | 215 |
| 326 | 20250409 | 134300 | 4946016100 | 110200 | 110300 | 110400 | 110100 | 156 |
| 327 | 20250409 | 134200 | 4928816100 | 110300 | 110200 | 110300 | 110100 | 168 |
| 328 | 20250409 | 134100 | 4910302300 | 110300 | 109900 | 110300 | 109900 | 289 |
| 329 | 20250409 | 134000 | 4878464900 | 110000 | 110100 | 110200 | 110000 | 178 |
| 330 | 20250409 | 133900 | 4858861100 | 110200 | 110100 | 110200 | 110100 | 203 |
| 331 | 20250409 | 133800 | 4836495600 | 110100 | 110300 | 110400 | 110000 | 188 |
| 332 | 20250409 | 133700 | 4815764000 | 110400 | 110300 | 110400 | 110000 | 301 |
| 333 | 20250409 | 133600 | 4782585800 | 110200 | 110100 | 110200 | 110100 | 203 |
| 334 | 20250409 | 133500 | 4760221100 | 110100 | 109900 | 110200 | 109900 | 240 |
| 335 | 20250409 | 133400 | 4733800800 | 110000 | 109900 | 110200 | 109900 | 241 |
| 336 | 20250409 | 133300 | 4707289900 | 109900 | 109700 | 110000 | 109700 | 199 |
| 337 | 20250409 | 133200 | 4685425400 | 109900 | 109700 | 110100 | 109500 | 320 |
| 338 | 20250409 | 133100 | 4650296200 | 109700 | 110100 | 110100 | 109400 | 438 |
| 339 | 20250409 | 133000 | 4602283000 | 110100 | 110100 | 110100 | 109700 | 266 |
| 340 | 20250409 | 132900 | 4573044200 | 110200 | 109700 | 110200 | 109600 | 255 |
| 341 | 20250409 | 132800 | 4545021400 | 109800 | 109900 | 110100 | 109700 | 262 |
| 342 | 20250409 | 132700 | 4516243400 | 110200 | 109800 | 110400 | 109800 | 244 |
| 343 | 20250409 | 132600 | 4489389100 | 109800 | 109900 | 110400 | 109800 | 283 |
| 344 | 20250409 | 132500 | 4458268600 | 109900 | 109800 | 110000 | 109700 | 210 |
| 345 | 20250409 | 132400 | 4435195100 | 109900 | 110100 | 110100 | 109800 | 364 |
| 346 | 20250409 | 132300 | 4395171400 | 110200 | 110100 | 110400 | 110000 | 276 |
| 347 | 20250409 | 132200 | 4364763800 | 110100 | 110100 | 110400 | 110000 | 317 |
| 348 | 20250409 | 132100 | 4329855100 | 110300 | 110300 | 110400 | 110100 | 252 |
| 349 | 20250409 | 132000 | 4302068400 | 110400 | 110500 | 110500 | 110200 | 415 |
| 350 | 20250409 | 131900 | 4256255700 | 110500 | 110300 | 110500 | 110200 | 350 |
| 351 | 20250409 | 131800 | 4217641500 | 110200 | 110200 | 110500 | 109800 | 438 |
| 352 | 20250409 | 131700 | 4169369700 | 110400 | 109700 | 110500 | 109700 | 404 |
| 353 | 20250409 | 131600 | 4124868200 | 110000 | 109600 | 110000 | 109600 | 89 |
| 354 | 20250409 | 131500 | 4115096400 | 109700 | 109600 | 109800 | 109600 | 144 |
| 355 | 20250409 | 131400 | 4099306500 | 109700 | 109700 | 109800 | 109600 | 55 |
| 356 | 20250409 | 131300 | 4093270800 | 109700 | 109600 | 110000 | 109600 | 146 |
| 357 | 20250409 | 131200 | 4077256200 | 109600 | 109600 | 109700 | 109600 | 58 |
| 358 | 20250409 | 131100 | 4070898100 | 109700 | 109700 | 109700 | 109600 | 84 |
| 359 | 20250409 | 131000 | 4061687500 | 109700 | 109500 | 110000 | 109500 | 104 |
| 360 | 20250409 | 130900 | 4050281700 | 109700 | 109500 | 109900 | 109500 | 127 |
| 361 | 20250409 | 130800 | 4036357700 | 109500 | 109600 | 109900 | 109500 | 174 |
| 362 | 20250409 | 130700 | 4017290950 | 109600 | 109500 | 109700 | 109500 | 149 |
| 363 | 20250409 | 130600 | 4000958850 | 109500 | 109500 | 109700 | 109500 | 96 |
| 364 | 20250409 | 130500 | 3990440250 | 109600 | 109500 | 109700 | 109500 | 119 |
| 365 | 20250409 | 130400 | 3977401650 | 109700 | 109600 | 109700 | 109500 | 85 |
| 366 | 20250409 | 130300 | 3968084250 | 109600 | 109500 | 109600 | 109500 | 110 |
| 367 | 20250409 | 130200 | 3956035750 | 109500 | 109600 | 109600 | 109500 | 62 |
| 368 | 20250409 | 130100 | 3949244550 | 109700 | 109600 | 109800 | 109500 | 162 |
| 369 | 20250409 | 130000 | 3931487250 | 109600 | 109500 | 109900 | 109400 | 121 |
| 370 | 20250409 | 125900 | 3918224550 | 109700 | 109500 | 109700 | 109400 | 79 |
| 371 | 20250409 | 125800 | 3909565850 | 109600 | 109500 | 109800 | 109500 | 97 |
| 372 | 20250409 | 125700 | 3898932050 | 109600 | 109600 | 109700 | 109500 | 246 |
| 373 | 20250409 | 125600 | 3871980450 | 109700 | 109700 | 109800 | 109600 | 121 |
| 374 | 20250409 | 125500 | 3858709150 | 109800 | 109800 | 109900 | 109700 | 195 |
| 375 | 20250409 | 125400 | 3837303750 | 109900 | 109800 | 109900 | 109700 | 91 |
| 376 | 20250409 | 125300 | 3827312950 | 109700 | 109700 | 109800 | 109700 | 64 |
| 377 | 20250409 | 125200 | 3820290350 | 109800 | 109800 | 109900 | 109700 | 131 |
| 378 | 20250409 | 125100 | 3805910950 | 109900 | 109800 | 109900 | 109700 | 103 |
| 379 | 20250409 | 125000 | 3794599650 | 109900 | 109700 | 109900 | 109700 | 132 |
| 380 | 20250409 | 124900 | 3780111150 | 109800 | 109600 | 109900 | 109600 | 54 |
| 381 | 20250409 | 124800 | 3774184850 | 109600 | 109500 | 110000 | 109500 | 100 |
| 382 | 20250409 | 124700 | 3763210450 | 109500 | 109600 | 109900 | 109500 | 158 |
| 383 | 20250409 | 124600 | 3745882550 | 109600 | 109700 | 109800 | 109600 | 54 |
| 384 | 20250409 | 124500 | 3739958650 | 109700 | 109600 | 109800 | 109400 | 153 |
| 385 | 20250409 | 124400 | 3723194150 | 109700 | 109600 | 109800 | 109600 | 93 |
| 386 | 20250409 | 124300 | 3712992850 | 109700 | 109600 | 109800 | 109600 | 66 |
| 387 | 20250409 | 124200 | 3705755450 | 109800 | 109500 | 109800 | 109500 | 185 |
| 388 | 20250409 | 124100 | 3685463450 | 109600 | 109500 | 109700 | 109500 | 60 |
| 389 | 20250409 | 124000 | 3678889550 | 109700 | 109700 | 109700 | 109500 | 130 |
| 390 | 20250409 | 123900 | 3664643050 | 109700 | 109400 | 109700 | 109400 | 152 |
| 391 | 20250409 | 123800 | 3647994450 | 109500 | 109500 | 109600 | 109400 | 68 |
| 392 | 20250409 | 123700 | 3640550450 | 109600 | 109500 | 109600 | 109500 | 203 |
| 393 | 20250409 | 123600 | 3618317650 | 109600 | 109800 | 109800 | 109500 | 265 |
| 394 | 20250409 | 123500 | 3589253250 | 109800 | 109800 | 109800 | 109700 | 102 |
| 395 | 20250409 | 123400 | 3578055550 | 110000 | 109900 | 110000 | 109700 | 453 |
| 396 | 20250409 | 123300 | 3528302050 | 109900 | 109800 | 109900 | 109800 | 73 |
| 397 | 20250409 | 123200 | 3520282150 | 109800 | 109800 | 109900 | 109800 | 119 |
| 398 | 20250409 | 123100 | 3507214450 | 109900 | 109900 | 109900 | 109800 | 74 |
| 399 | 20250409 | 123000 | 3499084950 | 109800 | 109800 | 109900 | 109800 | 158 |
| 400 | 20250409 | 122900 | 3481730150 | 109900 | 109900 | 110000 | 109800 | 44 |
| 401 | 20250409 | 122800 | 3476894850 | 110000 | 110000 | 110000 | 109800 | 72 |
| 402 | 20250409 | 122700 | 3468982350 | 110000 | 109900 | 110000 | 109800 | 114 |
| 403 | 20250409 | 122600 | 3456452750 | 110000 | 109900 | 110000 | 109900 | 43 |
| 404 | 20250409 | 122500 | 3451726050 | 109900 | 110000 | 110000 | 109800 | 109 |
| 405 | 20250409 | 122400 | 3439743450 | 109900 | 109900 | 110000 | 109800 | 157 |
| 406 | 20250409 | 122300 | 3422486350 | 110000 | 109900 | 110000 | 109800 | 71 |
| 407 | 20250409 | 122200 | 3414681750 | 110000 | 109900 | 110000 | 109900 | 124 |
| 408 | 20250409 | 122100 | 3401051750 | 110000 | 109900 | 110000 | 109900 | 62 |
| 409 | 20250409 | 122000 | 3394235450 | 110000 | 109900 | 110000 | 109900 | 72 |
| 410 | 20250409 | 121900 | 3386319950 | 110000 | 110100 | 110200 | 110000 | 139 |
| 411 | 20250409 | 121800 | 3371023550 | 110200 | 110100 | 110200 | 110000 | 198 |
| 412 | 20250409 | 121700 | 3349219950 | 110100 | 110100 | 110200 | 110000 | 207 |
| 413 | 20250409 | 121600 | 3326424950 | 110200 | 110100 | 110200 | 110100 | 34 |
| 414 | 20250409 | 121500 | 3322680650 | 110200 | 110100 | 110200 | 110100 | 100 |
| 415 | 20250409 | 121400 | 3311667750 | 110100 | 110200 | 110200 | 110100 | 91 |
| 416 | 20250409 | 121300 | 3301645150 | 110200 | 110200 | 110300 | 110100 | 321 |
| 417 | 20250409 | 121200 | 3266270650 | 110300 | 110200 | 110400 | 110200 | 110 |
| 418 | 20250409 | 121100 | 3254143850 | 110400 | 110200 | 110400 | 110200 | 92 |
| 419 | 20250409 | 121000 | 3243997550 | 110400 | 110300 | 110400 | 110200 | 71 |
| 420 | 20250409 | 120900 | 3236165650 | 110400 | 110400 | 110400 | 110300 | 157 |
| 421 | 20250409 | 120800 | 3218845250 | 110400 | 110200 | 110400 | 110200 | 53 |
| 422 | 20250409 | 120700 | 3213000650 | 110300 | 110200 | 110300 | 110200 | 159 |
| 423 | 20250409 | 120600 | 3195473950 | 110400 | 110200 | 110400 | 110200 | 26 |
| 424 | 20250409 | 120500 | 3192607450 | 110500 | 110200 | 110600 | 110200 | 93 |
| 425 | 20250409 | 120400 | 3182345450 | 110300 | 110600 | 110600 | 110200 | 131 |
| 426 | 20250409 | 120300 | 3167899850 | 110600 | 110400 | 110600 | 110200 | 217 |
| 427 | 20250409 | 120200 | 3143951450 | 110500 | 110400 | 110600 | 110400 | 93 |
| 428 | 20250409 | 120100 | 3133680750 | 110300 | 110300 | 110500 | 110300 | 58 |
| 429 | 20250409 | 120000 | 3127277550 | 110500 | 110300 | 110500 | 110200 | 87 |
| 430 | 20250409 | 115900 | 3117672550 | 110400 | 110300 | 110400 | 110300 | 140 |
| 431 | 20250409 | 115800 | 3102225550 | 110400 | 110200 | 110400 | 110200 | 169 |
| 432 | 20250409 | 115700 | 3083582750 | 110300 | 110200 | 110400 | 110200 | 123 |
| 433 | 20250409 | 115600 | 3070016350 | 110400 | 110300 | 110400 | 110200 | 65 |
| 434 | 20250409 | 115500 | 3062845450 | 110300 | 110300 | 110400 | 110200 | 187 |
| 435 | 20250409 | 115400 | 3042218750 | 110300 | 110500 | 110500 | 110300 | 139 |
| 436 | 20250409 | 115300 | 3026881250 | 110500 | 110300 | 110500 | 110300 | 156 |
| 437 | 20250409 | 115200 | 3009671450 | 110400 | 110400 | 110500 | 110300 | 196 |
| 438 | 20250409 | 115100 | 2988031150 | 110500 | 110400 | 110500 | 110400 | 17 |
| 439 | 20250409 | 115000 | 2986154050 | 110600 | 110300 | 110800 | 110300 | 180 |
| 440 | 20250409 | 114900 | 2966266150 | 110300 | 110300 | 110500 | 110300 | 56 |
| 441 | 20250409 | 114800 | 2960086950 | 110300 | 110300 | 110600 | 110300 | 82 |
| 442 | 20250409 | 114700 | 2951031350 | 110500 | 110500 | 110600 | 110400 | 78 |
| 443 | 20250409 | 114600 | 2942414150 | 110400 | 110400 | 110500 | 110300 | 87 |
| 444 | 20250409 | 114500 | 2932810150 | 110300 | 110300 | 110500 | 110300 | 169 |
| 445 | 20250409 | 114400 | 2914155450 | 110300 | 110500 | 110600 | 110300 | 64 |
| 446 | 20250409 | 114300 | 2907084050 | 110500 | 110400 | 110500 | 110300 | 59 |
| 447 | 20250409 | 114200 | 2900570350 | 110500 | 110400 | 110500 | 110300 | 47 |
| 448 | 20250409 | 114100 | 2895380450 | 110600 | 110600 | 110800 | 110400 | 147 |
| 449 | 20250409 | 114000 | 2879130650 | 110600 | 110300 | 110700 | 110300 | 150 |
| 450 | 20250409 | 113900 | 2862566950 | 110400 | 110400 | 110500 | 110300 | 33 |
| 451 | 20250409 | 113800 | 2858925250 | 110300 | 110800 | 110800 | 110300 | 91 |
| 452 | 20250409 | 113700 | 2848881850 | 110800 | 110500 | 110800 | 110400 | 159 |
| 453 | 20250409 | 113600 | 2831297350 | 110500 | 110400 | 110600 | 110200 | 80 |
| 454 | 20250409 | 113500 | 2822463650 | 110500 | 110400 | 110500 | 110200 | 95 |
| 455 | 20250409 | 113400 | 2811981450 | 110200 | 110300 | 110400 | 110200 | 110 |
| 456 | 20250409 | 113300 | 2799853950 | 110400 | 110200 | 110400 | 110200 | 61 |
| 457 | 20250409 | 113200 | 2793126750 | 110300 | 110200 | 110400 | 110200 | 119 |
| 458 | 20250409 | 113100 | 2780005750 | 110500 | 110200 | 110600 | 110100 | 86 |
| 459 | 20250409 | 113000 | 2770521350 | 110300 | 110100 | 110300 | 110100 | 132 |
| 460 | 20250409 | 112900 | 2755976250 | 110100 | 110200 | 110300 | 110100 | 86 |
| 461 | 20250409 | 112800 | 2746504250 | 110100 | 110200 | 110300 | 110100 | 40 |
| 462 | 20250409 | 112700 | 2742098050 | 110200 | 110300 | 110300 | 110100 | 235 |
| 463 | 20250409 | 112600 | 2716203850 | 110300 | 110100 | 110300 | 110000 | 176 |
| 464 | 20250409 | 112500 | 2696818050 | 110200 | 110000 | 110200 | 109900 | 131 |
| 465 | 20250409 | 112400 | 2682396550 | 110100 | 110000 | 110100 | 110000 | 97 |
| 466 | 20250409 | 112300 | 2671723450 | 110100 | 109900 | 110100 | 109900 | 112 |
| 467 | 20250409 | 112200 | 2659402950 | 110000 | 110000 | 110100 | 109800 | 93 |
| 468 | 20250409 | 112100 | 2649175250 | 109900 | 110000 | 110100 | 109900 | 181 |
| 469 | 20250409 | 112000 | 2629270550 | 110000 | 110000 | 110100 | 109900 | 84 |
| 470 | 20250409 | 111900 | 2620033050 | 110000 | 110000 | 110100 | 110000 | 76 |
| 471 | 20250409 | 111800 | 2611672650 | 110100 | 110100 | 110200 | 110000 | 89 |
| 472 | 20250409 | 111700 | 2601876650 | 110100 | 110000 | 110300 | 110000 | 83 |
| 473 | 20250409 | 111600 | 2592738550 | 110000 | 109900 | 110000 | 109900 | 132 |
| 474 | 20250409 | 111500 | 2578225750 | 109900 | 109900 | 110000 | 109900 | 60 |
| 475 | 20250409 | 111400 | 2571630150 | 110000 | 109800 | 110000 | 109700 | 126 |
| 476 | 20250409 | 111300 | 2557790250 | 109800 | 109800 | 109900 | 109800 | 76 |
| 477 | 20250409 | 111200 | 2549443750 | 109900 | 109800 | 109900 | 109800 | 85 |
| 478 | 20250409 | 111100 | 2540107450 | 109800 | 109800 | 109900 | 109700 | 73 |
| 479 | 20250409 | 111000 | 2532092250 | 109900 | 109800 | 110000 | 109800 | 77 |
| 480 | 20250409 | 110900 | 2523634150 | 109800 | 109600 | 110000 | 109600 | 109 |
| 481 | 20250409 | 110800 | 2511668050 | 109900 | 109600 | 110000 | 109500 | 108 |
| 482 | 20250409 | 110700 | 2499811650 | 109600 | 109600 | 109600 | 109500 | 56 |
| 483 | 20250409 | 110600 | 2493675350 | 109600 | 109600 | 109700 | 109500 | 124 |
| 484 | 20250409 | 110500 | 2480084550 | 109600 | 109500 | 109700 | 109500 | 81 |
| 485 | 20250409 | 110400 | 2471210550 | 109600 | 109600 | 109700 | 109500 | 224 |
| 486 | 20250409 | 110300 | 2446663350 | 109600 | 109700 | 109800 | 109600 | 105 |
| 487 | 20250409 | 110200 | 2435147450 | 109700 | 109800 | 109800 | 109700 | 83 |
| 488 | 20250409 | 110100 | 2426038250 | 109800 | 109800 | 110000 | 109700 | 95 |
| 489 | 20250409 | 110000 | 2415606750 | 110000 | 109800 | 110000 | 109700 | 138 |
| 490 | 20250409 | 105900 | 2400448250 | 109800 | 109800 | 109900 | 109700 | 171 |
| 491 | 20250409 | 105800 | 2381672450 | 109800 | 109800 | 109900 | 109800 | 79 |
| 492 | 20250409 | 105700 | 2372996950 | 109800 | 109800 | 109900 | 109800 | 83 |
| 493 | 20250409 | 105600 | 2363880150 | 109900 | 110000 | 110100 | 109900 | 202 |
| 494 | 20250409 | 105500 | 2341668550 | 110100 | 110100 | 110200 | 110000 | 105 |
| 495 | 20250409 | 105400 | 2330108650 | 110100 | 110100 | 110100 | 110000 | 264 |
| 496 | 20250409 | 105300 | 2301056450 | 110400 | 110400 | 110600 | 110100 | 327 |
| 497 | 20250409 | 105200 | 2264994350 | 110300 | 110500 | 110500 | 110300 | 138 |
| 498 | 20250409 | 105100 | 2249760150 | 110400 | 110300 | 110400 | 110300 | 120 |
| 499 | 20250409 | 105000 | 2236515050 | 110600 | 110400 | 110600 | 110300 | 94 |
| 500 | 20250409 | 104900 | 2226132250 | 110400 | 110300 | 110400 | 110200 | 75 |
| 501 | 20250409 | 104800 | 2217858350 | 110200 | 110200 | 110300 | 110200 | 122 |
| 502 | 20250409 | 104700 | 2204403850 | 110300 | 110200 | 110300 | 110200 | 69 |
| 503 | 20250409 | 104600 | 2196793650 | 110200 | 110200 | 110300 | 110200 | 40 |
| 504 | 20250409 | 104500 | 2192384550 | 110200 | 110400 | 110800 | 110200 | 84 |
| 505 | 20250409 | 104400 | 2183106150 | 110300 | 110100 | 111000 | 110100 | 283 |
| 506 | 20250409 | 104300 | 2151828950 | 110100 | 110100 | 110200 | 110100 | 47 |
| 507 | 20250409 | 104200 | 2146652250 | 110100 | 110000 | 110100 | 110000 | 48 |
| 508 | 20250409 | 104100 | 2141368750 | 110100 | 110100 | 110500 | 110000 | 56 |
| 509 | 20250409 | 104000 | 2135198650 | 110100 | 110100 | 110100 | 110000 | 38 |
| 510 | 20250409 | 103900 | 2131015750 | 110100 | 109900 | 110100 | 109900 | 73 |
| 511 | 20250409 | 103800 | 2122989750 | 109900 | 110000 | 110100 | 109900 | 26 |
| 512 | 20250409 | 103700 | 2120129250 | 110100 | 109900 | 110100 | 109800 | 145 |
| 513 | 20250409 | 103600 | 2104177550 | 109800 | 109900 | 109900 | 109800 | 25 |
| 514 | 20250409 | 103500 | 2101430750 | 109900 | 109700 | 109900 | 109700 | 239 |
| 515 | 20250409 | 103400 | 2075185750 | 109700 | 109700 | 109700 | 109600 | 78 |
| 516 | 20250409 | 103300 | 2066631550 | 109700 | 109500 | 109700 | 109500 | 69 |
| 517 | 20250409 | 103200 | 2059065050 | 109700 | 109500 | 109700 | 109500 | 92 |
| 518 | 20250409 | 103100 | 2048983750 | 109500 | 109400 | 109500 | 109400 | 44 |
| 519 | 20250409 | 103000 | 2044166750 | 109500 | 109500 | 109600 | 109500 | 137 |
| 520 | 20250409 | 102900 | 2029162650 | 109400 | 109400 | 109500 | 109300 | 80 |
| 521 | 20250409 | 102800 | 2020410950 | 109400 | 109400 | 109400 | 109300 | 126 |
| 522 | 20250409 | 102700 | 2006629150 | 109400 | 109300 | 109400 | 109300 | 60 |
| 523 | 20250409 | 102600 | 2000068150 | 109400 | 109400 | 109400 | 109400 | 48 |
| 524 | 20250409 | 102500 | 1994816950 | 109400 | 109300 | 109400 | 109300 | 21 |
| 525 | 20250409 | 102400 | 1992520250 | 109300 | 109400 | 109600 | 109300 | 64 |
| 526 | 20250409 | 102300 | 1985517450 | 109500 | 109400 | 109500 | 109400 | 128 |
| 527 | 20250409 | 102200 | 1971509650 | 109300 | 109300 | 109400 | 109300 | 78 |
| 528 | 20250409 | 102100 | 1962982950 | 109300 | 109400 | 109500 | 109300 | 144 |
| 529 | 20250409 | 102000 | 1947226450 | 109400 | 109500 | 109500 | 109400 | 42 |
| 530 | 20250409 | 101900 | 1942631350 | 109500 | 109400 | 109500 | 109400 | 46 |
| 531 | 20250409 | 101800 | 1937596750 | 109400 | 109600 | 109700 | 109400 | 150 |
| 532 | 20250409 | 101700 | 1921168250 | 109600 | 109600 | 109600 | 109500 | 100 |
| 533 | 20250409 | 101600 | 1910209650 | 109700 | 109500 | 109700 | 109500 | 53 |
| 534 | 20250409 | 101500 | 1904398150 | 109600 | 109700 | 109700 | 109600 | 99 |
| 535 | 20250409 | 101400 | 1893546650 | 109600 | 109700 | 109700 | 109600 | 12 |
| 536 | 20250409 | 101300 | 1892231050 | 109700 | 109700 | 109700 | 109500 | 68 |
| 537 | 20250409 | 101200 | 1884776050 | 109700 | 109500 | 109700 | 109500 | 122 |
| 538 | 20250409 | 101100 | 1871408750 | 109500 | 109500 | 109600 | 109400 | 76 |
| 539 | 20250409 | 101000 | 1863092850 | 109600 | 109500 | 109600 | 109500 | 64 |
| 540 | 20250409 | 100900 | 1856083050 | 109500 | 109600 | 109600 | 109500 | 47 |
| 541 | 20250409 | 100800 | 1850932950 | 109600 | 109600 | 109600 | 109400 | 61 |
| 542 | 20250409 | 100700 | 1844254050 | 109600 | 109500 | 109600 | 109500 | 23 |
| 543 | 20250409 | 100600 | 1841733950 | 109500 | 109650 | 109700 | 109250 | 790 |
| 544 | 20250409 | 100500 | 1755309850 | 109650 | 109800 | 109800 | 109600 | 141 |
| 545 | 20250409 | 100400 | 1739845800 | 109800 | 109800 | 109800 | 109700 | 52 |
| 546 | 20250409 | 100300 | 1734138300 | 109800 | 109700 | 109800 | 109700 | 23 |
| 547 | 20250409 | 100200 | 1731614600 | 109700 | 109700 | 109800 | 109600 | 59 |
| 548 | 20250409 | 100100 | 1725141600 | 109700 | 109700 | 109700 | 109600 | 167 |
| 549 | 20250409 | 100000 | 1706824100 | 109600 | 109700 | 109700 | 109600 | 28 |
| 550 | 20250409 | 095900 | 1703754200 | 109700 | 109400 | 109700 | 109400 | 260 |
| 551 | 20250409 | 095800 | 1675261200 | 109400 | 109600 | 109600 | 109400 | 19 |
| 552 | 20250409 | 095700 | 1673181400 | 109600 | 109600 | 109600 | 109300 | 84 |
| 553 | 20250409 | 095600 | 1663982100 | 109600 | 109400 | 109600 | 109400 | 47 |
| 554 | 20250409 | 095500 | 1658834100 | 109400 | 109300 | 109400 | 109300 | 53 |
| 555 | 20250409 | 095400 | 1653036600 | 109500 | 109400 | 109500 | 109400 | 23 |
| 556 | 20250409 | 095300 | 1650518700 | 109400 | 109300 | 109700 | 109300 | 74 |
| 557 | 20250409 | 095200 | 1642421200 | 109500 | 109500 | 109600 | 109300 | 135 |
| 558 | 20250409 | 095100 | 1627636200 | 109500 | 109400 | 109500 | 109300 | 95 |
| 559 | 20250409 | 095000 | 1617240700 | 109400 | 109200 | 109400 | 109100 | 64 |
| 560 | 20250409 | 094900 | 1610249400 | 109200 | 109200 | 109200 | 109100 | 39 |
| 561 | 20250409 | 094800 | 1605991500 | 109200 | 109200 | 109300 | 109100 | 108 |
| 562 | 20250409 | 094700 | 1594196100 | 109200 | 109200 | 109400 | 109200 | 232 |
| 563 | 20250409 | 094600 | 1568843700 | 109100 | 109100 | 109200 | 109100 | 24 |
| 564 | 20250409 | 094500 | 1566224200 | 109300 | 109100 | 109300 | 109100 | 46 |
| 565 | 20250409 | 094400 | 1561200800 | 109300 | 109100 | 109300 | 109000 | 142 |
| 566 | 20250409 | 094300 | 1545698500 | 109100 | 109000 | 109100 | 109000 | 55 |
| 567 | 20250409 | 094200 | 1539700500 | 109000 | 108900 | 109000 | 108900 | 77 |
| 568 | 20250409 | 094100 | 1531309500 | 109000 | 109000 | 109100 | 109000 | 59 |
| 569 | 20250409 | 094000 | 1524878300 | 109000 | 109000 | 109000 | 109000 | 31 |
| 570 | 20250409 | 093900 | 1521499300 | 109100 | 109400 | 109500 | 109000 | 132 |
| 571 | 20250409 | 093800 | 1507096100 | 109400 | 109000 | 109500 | 108900 | 101 |
| 572 | 20250409 | 093700 | 1496069000 | 109000 | 109500 | 109600 | 109000 | 83 |
| 573 | 20250409 | 093600 | 1486991100 | 109500 | 109000 | 109500 | 108900 | 589 |
| 574 | 20250409 | 093500 | 1422756800 | 108900 | 108900 | 109000 | 108900 | 69 |
| 575 | 20250409 | 093400 | 1415236900 | 108900 | 108800 | 109000 | 108800 | 230 |
| 576 | 20250409 | 093300 | 1390191300 | 108800 | 108800 | 108800 | 108600 | 572 |
| 577 | 20250409 | 093200 | 1327975100 | 108900 | 108900 | 109000 | 108900 | 108 |
| 578 | 20250409 | 093100 | 1316212600 | 108900 | 109000 | 109200 | 108900 | 478 |
| 579 | 20250409 | 093000 | 1264113600 | 109100 | 108700 | 109100 | 108700 | 236 |
| 580 | 20250409 | 092900 | 1238423400 | 108600 | 108700 | 108900 | 108500 | 257 |
| 581 | 20250409 | 092800 | 1210488600 | 108700 | 108800 | 109000 | 108500 | 2928 |
| 582 | 20250409 | 092700 | 892023900 | 108900 | 109200 | 109200 | 108900 | 1075 |
| 583 | 20250409 | 092600 | 774874000 | 109200 | 109000 | 109200 | 109000 | 48 |
| 584 | 20250409 | 092500 | 769638400 | 109000 | 109100 | 109200 | 109000 | 141 |
| 585 | 20250409 | 092400 | 754251800 | 109100 | 109100 | 109200 | 109100 | 380 |
| 586 | 20250409 | 092300 | 712787300 | 109000 | 109000 | 109000 | 109000 | 44 |
| 587 | 20250409 | 092200 | 707991300 | 109100 | 109000 | 109300 | 109000 | 172 |
| 588 | 20250409 | 092100 | 689218500 | 109000 | 109000 | 109100 | 109000 | 90 |
| 589 | 20250409 | 092000 | 679404300 | 109000 | 109000 | 109200 | 108900 | 93 |
| 590 | 20250409 | 091900 | 669257300 | 109000 | 108800 | 109000 | 108800 | 90 |
| 591 | 20250409 | 091800 | 659454700 | 109000 | 108900 | 109000 | 108800 | 134 |
| 592 | 20250409 | 091700 | 644856600 | 108900 | 108900 | 109100 | 108900 | 72 |
| 593 | 20250409 | 091600 | 637015500 | 108800 | 109000 | 109400 | 108800 | 114 |
| 594 | 20250409 | 091500 | 624591200 | 108900 | 109200 | 109300 | 108800 | 896 |
| 595 | 20250409 | 091400 | 526971800 | 109300 | 109100 | 109400 | 109100 | 119 |
| 596 | 20250409 | 091300 | 513967800 | 109100 | 109200 | 109800 | 109100 | 96 |
| 597 | 20250409 | 091200 | 503481100 | 109200 | 109000 | 109800 | 109000 | 130 |
| 598 | 20250409 | 091100 | 489284700 | 109000 | 109100 | 109700 | 109000 | 125 |
| 599 | 20250409 | 091000 | 475638200 | 109800 | 109600 | 109800 | 109600 | 114 |
| 600 | 20250409 | 090900 | 463137500 | 109600 | 109100 | 109600 | 109000 | 80 |
| 601 | 20250409 | 090800 | 454402600 | 109100 | 108800 | 109300 | 108800 | 302 |
| 602 | 20250409 | 090700 | 421490300 | 109000 | 109200 | 109600 | 108800 | 407 |
| 603 | 20250409 | 090600 | 377074200 | 109200 | 109000 | 109700 | 109000 | 223 |
| 604 | 20250409 | 090500 | 352637200 | 109000 | 109000 | 109700 | 108500 | 1710 |
| 605 | 20250409 | 090400 | 166775000 | 109000 | 109100 | 109300 | 108600 | 479 |
| 606 | 20250409 | 090300 | 114650600 | 109100 | 109000 | 109500 | 108800 | 178 |
| 607 | 20250409 | 090200 | 95250900 | 109000 | 108900 | 109500 | 108900 | 244 |
| 608 | 20250409 | 090100 | 68643300 | 109000 | 109500 | 109500 | 109000 | 115 |
| 609 | 20250409 | 090000 | 56095600 | 109500 | 108600 | 109500 | 108600 | 513 |