37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 192900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 3 | 20250409 | 192800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 4 | 20250409 | 192700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 5 | 20250409 | 192600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 6 | 20250409 | 192500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 7 | 20250409 | 192400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 8 | 20250409 | 192300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 9 | 20250409 | 192200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 10 | 20250409 | 192100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 11 | 20250409 | 192000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 12 | 20250409 | 191900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 13 | 20250409 | 191800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 14 | 20250409 | 191700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 15 | 20250409 | 191600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 16 | 20250409 | 191500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 17 | 20250409 | 191400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 18 | 20250409 | 191300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 19 | 20250409 | 191200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 20 | 20250409 | 191100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 21 | 20250409 | 191000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 22 | 20250409 | 190900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 23 | 20250409 | 190800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 24 | 20250409 | 190700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 25 | 20250409 | 190600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 26 | 20250409 | 190500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 27 | 20250409 | 190400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 28 | 20250409 | 190300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 29 | 20250409 | 190200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 30 | 20250409 | 190100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 31 | 20250409 | 190000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 32 | 20250409 | 185900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 33 | 20250409 | 185800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 34 | 20250409 | 185700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 35 | 20250409 | 185600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 36 | 20250409 | 185500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 37 | 20250409 | 185400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 38 | 20250409 | 185300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 39 | 20250409 | 185200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 40 | 20250409 | 185100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 41 | 20250409 | 185000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 42 | 20250409 | 184900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 43 | 20250409 | 184800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 44 | 20250409 | 184700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 45 | 20250409 | 184600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 46 | 20250409 | 184500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 47 | 20250409 | 184400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 48 | 20250409 | 184300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 49 | 20250409 | 184200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 50 | 20250409 | 184100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 51 | 20250409 | 184000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 52 | 20250409 | 183900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 53 | 20250409 | 183800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 54 | 20250409 | 183700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 55 | 20250409 | 183600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 56 | 20250409 | 183500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 57 | 20250409 | 183400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 58 | 20250409 | 183300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 59 | 20250409 | 183200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 60 | 20250409 | 183100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 61 | 20250409 | 183000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 62 | 20250409 | 182900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 63 | 20250409 | 182800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 64 | 20250409 | 182700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 65 | 20250409 | 182600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 66 | 20250409 | 182500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 67 | 20250409 | 182400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 68 | 20250409 | 182300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 69 | 20250409 | 182200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 70 | 20250409 | 182100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 71 | 20250409 | 182000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 72 | 20250409 | 181900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 73 | 20250409 | 181800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 74 | 20250409 | 181700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 75 | 20250409 | 181600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 76 | 20250409 | 181500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 77 | 20250409 | 181400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 78 | 20250409 | 181300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 79 | 20250409 | 181200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 80 | 20250409 | 181100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 81 | 20250409 | 181000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 82 | 20250409 | 180900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 83 | 20250409 | 180800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 84 | 20250409 | 180700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 85 | 20250409 | 180600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 86 | 20250409 | 180500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 87 | 20250409 | 180400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 88 | 20250409 | 180300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 89 | 20250409 | 180200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 90 | 20250409 | 180100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 91 | 20250409 | 180000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 92 | 20250409 | 175900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 93 | 20250409 | 175800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 94 | 20250409 | 175700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 95 | 20250409 | 175600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 96 | 20250409 | 175500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 97 | 20250409 | 175400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 98 | 20250409 | 175300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 99 | 20250409 | 175200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 100 | 20250409 | 175100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 101 | 20250409 | 175000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 102 | 20250409 | 174900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 103 | 20250409 | 174800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 104 | 20250409 | 174700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 105 | 20250409 | 174600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 106 | 20250409 | 174500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 107 | 20250409 | 174400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 108 | 20250409 | 174300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 109 | 20250409 | 174200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 110 | 20250409 | 174100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 111 | 20250409 | 174000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 112 | 20250409 | 173900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 113 | 20250409 | 173800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 114 | 20250409 | 173700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 115 | 20250409 | 173600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 116 | 20250409 | 173500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 117 | 20250409 | 173400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 118 | 20250409 | 173300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 119 | 20250409 | 173200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 120 | 20250409 | 173100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 121 | 20250409 | 173000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 122 | 20250409 | 172900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 123 | 20250409 | 172800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 124 | 20250409 | 172700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 125 | 20250409 | 172600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 126 | 20250409 | 172500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 127 | 20250409 | 172400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 128 | 20250409 | 172300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 129 | 20250409 | 172200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 130 | 20250409 | 172100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 131 | 20250409 | 172000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 132 | 20250409 | 171900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 133 | 20250409 | 171800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 134 | 20250409 | 171700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 135 | 20250409 | 171600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 136 | 20250409 | 171500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 137 | 20250409 | 171400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 138 | 20250409 | 171300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 139 | 20250409 | 171200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 140 | 20250409 | 171100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 141 | 20250409 | 171000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 142 | 20250409 | 170900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 143 | 20250409 | 170800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 144 | 20250409 | 170700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 145 | 20250409 | 170600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 146 | 20250409 | 170500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 147 | 20250409 | 170400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 148 | 20250409 | 170300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 149 | 20250409 | 170200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 150 | 20250409 | 170100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 151 | 20250409 | 170000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 152 | 20250409 | 165900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 153 | 20250409 | 165800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 154 | 20250409 | 165700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 155 | 20250409 | 165600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 156 | 20250409 | 165500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 157 | 20250409 | 165400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 158 | 20250409 | 165300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 159 | 20250409 | 165200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 160 | 20250409 | 165100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 161 | 20250409 | 165000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 162 | 20250409 | 164900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 163 | 20250409 | 164800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 164 | 20250409 | 164700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 165 | 20250409 | 164600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 166 | 20250409 | 164500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 167 | 20250409 | 164400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 168 | 20250409 | 164300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 169 | 20250409 | 164200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 170 | 20250409 | 164100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 171 | 20250409 | 164000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 172 | 20250409 | 163900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 173 | 20250409 | 163800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 174 | 20250409 | 163700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 175 | 20250409 | 163600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 176 | 20250409 | 163500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 177 | 20250409 | 163400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 178 | 20250409 | 163300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 179 | 20250409 | 163200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 180 | 20250409 | 163100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 181 | 20250409 | 163000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 182 | 20250409 | 162900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 183 | 20250409 | 162800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 184 | 20250409 | 162700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 185 | 20250409 | 162600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 186 | 20250409 | 162500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 187 | 20250409 | 162400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 188 | 20250409 | 162300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 189 | 20250409 | 162200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 190 | 20250409 | 162100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 191 | 20250409 | 162000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 192 | 20250409 | 161900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 193 | 20250409 | 161800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 194 | 20250409 | 161700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 195 | 20250409 | 161600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 196 | 20250409 | 161500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 197 | 20250409 | 161400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 198 | 20250409 | 161300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 199 | 20250409 | 161200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 200 | 20250409 | 161100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 201 | 20250409 | 161000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 202 | 20250409 | 160900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 203 | 20250409 | 160800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 204 | 20250409 | 160700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 205 | 20250409 | 160600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 206 | 20250409 | 160500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 207 | 20250409 | 160400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 208 | 20250409 | 160300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 209 | 20250409 | 160200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 210 | 20250409 | 160100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 211 | 20250409 | 160000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 212 | 20250409 | 155900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 213 | 20250409 | 155800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 214 | 20250409 | 155700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 215 | 20250409 | 155600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 216 | 20250409 | 155500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 217 | 20250409 | 155400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 218 | 20250409 | 155300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 219 | 20250409 | 155200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 220 | 20250409 | 155100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 221 | 20250409 | 155000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 222 | 20250409 | 154900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 223 | 20250409 | 154800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 224 | 20250409 | 154700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 225 | 20250409 | 154600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 226 | 20250409 | 154500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 227 | 20250409 | 154400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 228 | 20250409 | 154300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 229 | 20250409 | 154200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 230 | 20250409 | 154100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 231 | 20250409 | 154000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 232 | 20250409 | 153900 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 233 | 20250409 | 153800 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 234 | 20250409 | 153700 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 235 | 20250409 | 153600 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 236 | 20250409 | 153500 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 237 | 20250409 | 153400 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 238 | 20250409 | 153300 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 239 | 20250409 | 153200 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 240 | 20250409 | 153100 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 241 | 20250409 | 153000 | 140879512600 | 154500 | 154500 | 154500 | 154500 | 40859 |
| 242 | 20250409 | 152900 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 243 | 20250409 | 152800 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 244 | 20250409 | 152700 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 245 | 20250409 | 152600 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 246 | 20250409 | 152500 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 247 | 20250409 | 152400 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 248 | 20250409 | 152300 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 249 | 20250409 | 152200 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 250 | 20250409 | 152100 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 251 | 20250409 | 152000 | 134566797100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 252 | 20250409 | 151900 | 134566797100 | 154600 | 154500 | 154600 | 154400 | 1872 |
| 253 | 20250409 | 151800 | 134277614950 | 154400 | 154600 | 154700 | 154400 | 1988 |
| 254 | 20250409 | 151700 | 133970422350 | 154600 | 154700 | 154700 | 154600 | 844 |
| 255 | 20250409 | 151600 | 133839915550 | 154700 | 154800 | 154800 | 154500 | 1740 |
| 256 | 20250409 | 151500 | 133570765150 | 154800 | 154700 | 154800 | 154500 | 2661 |
| 257 | 20250409 | 151400 | 133159303850 | 154700 | 154600 | 154700 | 154500 | 1130 |
| 258 | 20250409 | 151300 | 132984601550 | 154600 | 154600 | 154700 | 154400 | 3369 |
| 259 | 20250409 | 151200 | 132463880150 | 154600 | 154600 | 154600 | 154500 | 2305 |
| 260 | 20250409 | 151100 | 132107675800 | 154500 | 154600 | 154600 | 154500 | 1954 |
| 261 | 20250409 | 151000 | 131805722800 | 154600 | 154600 | 154800 | 154300 | 3257 |
| 262 | 20250409 | 150900 | 131302306700 | 154600 | 154600 | 154700 | 154500 | 2441 |
| 263 | 20250409 | 150800 | 130924870100 | 154600 | 154500 | 154700 | 154400 | 1984 |
| 264 | 20250409 | 150700 | 130618160700 | 154500 | 154700 | 154700 | 154400 | 1976 |
| 265 | 20250409 | 150600 | 130312835700 | 154700 | 154500 | 154700 | 154300 | 4788 |
| 266 | 20250409 | 150500 | 129573040900 | 154400 | 154400 | 154600 | 154400 | 1229 |
| 267 | 20250409 | 150400 | 129383230000 | 154500 | 154500 | 154500 | 154400 | 1526 |
| 268 | 20250409 | 150300 | 129147528200 | 154500 | 154500 | 154500 | 154300 | 1102 |
| 269 | 20250409 | 150200 | 128977385300 | 154500 | 154500 | 154500 | 154200 | 1644 |
| 270 | 20250409 | 150100 | 128723646800 | 154500 | 154200 | 154500 | 154100 | 3640 |
| 271 | 20250409 | 150000 | 128162342700 | 154200 | 154400 | 154700 | 154000 | 6962 |
| 272 | 20250409 | 145900 | 127087865200 | 154300 | 154400 | 154500 | 154200 | 4471 |
| 273 | 20250409 | 145800 | 126397864400 | 154400 | 154500 | 154500 | 154200 | 2200 |
| 274 | 20250409 | 145700 | 126058331500 | 154400 | 154500 | 154500 | 154300 | 1951 |
| 275 | 20250409 | 145600 | 125757045400 | 154500 | 154400 | 154500 | 154200 | 2000 |
| 276 | 20250409 | 145500 | 125448330150 | 154400 | 154700 | 154700 | 154300 | 2606 |
| 277 | 20250409 | 145400 | 125045809350 | 154700 | 154700 | 154800 | 154500 | 2241 |
| 278 | 20250409 | 145300 | 124699255350 | 154700 | 154800 | 155000 | 154700 | 2462 |
| 279 | 20250409 | 145200 | 124318036250 | 154900 | 155200 | 155300 | 154800 | 3092 |
| 280 | 20250409 | 145100 | 123838809100 | 155200 | 154700 | 155500 | 154600 | 4732 |
| 281 | 20250409 | 145000 | 123105206700 | 154900 | 154300 | 155300 | 154200 | 6876 |
| 282 | 20250409 | 144900 | 122040608750 | 154200 | 154200 | 154600 | 154100 | 2383 |
| 283 | 20250409 | 144800 | 121672984550 | 154200 | 154400 | 154400 | 154100 | 3284 |
| 284 | 20250409 | 144700 | 121166469550 | 154300 | 154400 | 154500 | 154200 | 2224 |
| 285 | 20250409 | 144600 | 120823160100 | 154500 | 154500 | 154600 | 154400 | 1881 |
| 286 | 20250409 | 144500 | 120532592200 | 154400 | 154400 | 154800 | 154300 | 4668 |
| 287 | 20250409 | 144400 | 119811377900 | 154300 | 154300 | 154400 | 154200 | 1963 |
| 288 | 20250409 | 144300 | 119508549150 | 154300 | 154300 | 154400 | 154200 | 2090 |
| 289 | 20250409 | 144200 | 119186048750 | 154300 | 154300 | 154500 | 154300 | 1323 |
| 290 | 20250409 | 144100 | 118981819250 | 154300 | 154300 | 154500 | 154200 | 2071 |
| 291 | 20250409 | 144000 | 118662186050 | 154300 | 154400 | 154500 | 154300 | 2736 |
| 292 | 20250409 | 143900 | 118239800350 | 154400 | 154500 | 154600 | 154300 | 2028 |
| 293 | 20250409 | 143800 | 117926623450 | 154500 | 154700 | 154700 | 154500 | 1781 |
| 294 | 20250409 | 143700 | 117651262650 | 154600 | 154800 | 154900 | 154600 | 2202 |
| 295 | 20250409 | 143600 | 117310550850 | 154800 | 154900 | 154900 | 154800 | 1034 |
| 296 | 20250409 | 143500 | 117150461350 | 154900 | 154900 | 155000 | 154800 | 1903 |
| 297 | 20250409 | 143400 | 116855626150 | 154950 | 154800 | 155000 | 154700 | 1858 |
| 298 | 20250409 | 143300 | 116568007300 | 154800 | 154800 | 154900 | 154700 | 972 |
| 299 | 20250409 | 143200 | 116417523000 | 154800 | 155000 | 155100 | 154800 | 1755 |
| 300 | 20250409 | 143100 | 116145650400 | 155000 | 155100 | 155200 | 155000 | 1467 |
| 301 | 20250409 | 143000 | 115918213800 | 155100 | 155100 | 155200 | 155000 | 1247 |
| 302 | 20250409 | 142900 | 115724816100 | 155100 | 155100 | 155200 | 155100 | 1488 |
| 303 | 20250409 | 142800 | 115493971950 | 155100 | 155300 | 155400 | 155100 | 1925 |
| 304 | 20250409 | 142700 | 115195179950 | 155300 | 155100 | 155400 | 155100 | 1854 |
| 305 | 20250409 | 142600 | 114907472750 | 155000 | 155300 | 155300 | 155000 | 1751 |
| 306 | 20250409 | 142500 | 114635819550 | 155300 | 155200 | 155300 | 155100 | 1989 |
| 307 | 20250409 | 142400 | 114327160050 | 155300 | 155300 | 155400 | 155200 | 1099 |
| 308 | 20250409 | 142300 | 114156496450 | 155300 | 155000 | 155400 | 155000 | 1605 |
| 309 | 20250409 | 142200 | 113907481250 | 155000 | 154900 | 155100 | 154900 | 2139 |
| 310 | 20250409 | 142100 | 113575989900 | 154900 | 154700 | 154900 | 154700 | 4578 |
| 311 | 20250409 | 142000 | 112867288100 | 154700 | 154800 | 154900 | 154700 | 1877 |
| 312 | 20250409 | 141900 | 112576728350 | 154700 | 154500 | 154800 | 154400 | 2279 |
| 313 | 20250409 | 141800 | 112224434850 | 154500 | 154700 | 154800 | 154500 | 1472 |
| 314 | 20250409 | 141700 | 111996718650 | 154700 | 154600 | 154800 | 154500 | 1697 |
| 315 | 20250409 | 141600 | 111734403500 | 154600 | 154700 | 154800 | 154600 | 1648 |
| 316 | 20250409 | 141500 | 111479443350 | 154700 | 154500 | 154800 | 154400 | 2161 |
| 317 | 20250409 | 141400 | 111145352200 | 154400 | 154500 | 154600 | 154400 | 1577 |
| 318 | 20250409 | 141300 | 110901772800 | 154500 | 154400 | 154600 | 154400 | 1339 |
| 319 | 20250409 | 141200 | 110694929900 | 154400 | 154400 | 154500 | 154300 | 828 |
| 320 | 20250409 | 141100 | 110567072400 | 154400 | 154200 | 154600 | 154200 | 1939 |
| 321 | 20250409 | 141000 | 110267744300 | 154300 | 154250 | 154400 | 154200 | 1157 |
| 322 | 20250409 | 140900 | 110089261750 | 154200 | 154100 | 154400 | 154100 | 1913 |
| 323 | 20250409 | 140800 | 109794340200 | 154100 | 154200 | 154300 | 154000 | 1326 |
| 324 | 20250409 | 140700 | 109589936300 | 154100 | 154000 | 154200 | 154000 | 1547 |
| 325 | 20250409 | 140600 | 109351588000 | 154100 | 154100 | 154200 | 154000 | 1502 |
| 326 | 20250409 | 140500 | 109120200800 | 154100 | 154200 | 154200 | 154100 | 754 |
| 327 | 20250409 | 140400 | 109003992600 | 154200 | 154100 | 154300 | 154100 | 1119 |
| 328 | 20250409 | 140300 | 108831521550 | 154200 | 154200 | 154300 | 154000 | 1440 |
| 329 | 20250409 | 140200 | 108609531950 | 154200 | 153900 | 154500 | 153900 | 2388 |
| 330 | 20250409 | 140100 | 108241502450 | 153900 | 153900 | 154000 | 153900 | 1061 |
| 331 | 20250409 | 140000 | 108078168750 | 153900 | 153900 | 154000 | 153900 | 1184 |
| 332 | 20250409 | 135900 | 107895893750 | 153900 | 153900 | 154100 | 153900 | 1049 |
| 333 | 20250409 | 135800 | 107734407950 | 153900 | 153900 | 154100 | 153900 | 1778 |
| 334 | 20250409 | 135700 | 107460636550 | 153900 | 153900 | 154000 | 153800 | 1397 |
| 335 | 20250409 | 135600 | 107245622750 | 153900 | 153900 | 154000 | 153800 | 2027 |
| 336 | 20250409 | 135500 | 106933739250 | 153800 | 154000 | 154000 | 153800 | 1537 |
| 337 | 20250409 | 135400 | 106697253550 | 153900 | 153900 | 154000 | 153900 | 756 |
| 338 | 20250409 | 135300 | 106580882450 | 154000 | 154000 | 154100 | 153900 | 1661 |
| 339 | 20250409 | 135200 | 106325141600 | 154100 | 153800 | 154100 | 153800 | 1773 |
| 340 | 20250409 | 135100 | 106052249600 | 153800 | 154000 | 154000 | 153800 | 1125 |
| 341 | 20250409 | 135000 | 105879167000 | 154000 | 153900 | 154000 | 153800 | 1432 |
| 342 | 20250409 | 134900 | 105658771200 | 154000 | 153900 | 154100 | 153800 | 1492 |
| 343 | 20250409 | 134800 | 105429103300 | 153900 | 153800 | 154100 | 153700 | 1816 |
| 344 | 20250409 | 134700 | 105149605800 | 153700 | 153700 | 153800 | 153500 | 1043 |
| 345 | 20250409 | 134600 | 104989330200 | 153700 | 153400 | 153900 | 153400 | 1487 |
| 346 | 20250409 | 134500 | 104760930400 | 153400 | 153600 | 153900 | 153400 | 1843 |
| 347 | 20250409 | 134400 | 104477875800 | 153600 | 153350 | 153600 | 153300 | 2514 |
| 348 | 20250409 | 134300 | 104092208350 | 153350 | 153400 | 153500 | 153300 | 1118 |
| 349 | 20250409 | 134200 | 103920757200 | 153400 | 153500 | 153600 | 153400 | 1350 |
| 350 | 20250409 | 134100 | 103713589700 | 153500 | 153600 | 153700 | 153500 | 1162 |
| 351 | 20250409 | 134000 | 103535135800 | 153700 | 153800 | 153900 | 153600 | 1214 |
| 352 | 20250409 | 133900 | 103348467800 | 153800 | 153900 | 153900 | 153700 | 1649 |
| 353 | 20250409 | 133800 | 103094875600 | 154000 | 153700 | 154000 | 153700 | 1615 |
| 354 | 20250409 | 133700 | 102846469050 | 153700 | 153900 | 153900 | 153700 | 991 |
| 355 | 20250409 | 133600 | 102694080750 | 153800 | 153700 | 154000 | 153600 | 1571 |
| 356 | 20250409 | 133500 | 102452449950 | 153700 | 153700 | 154100 | 153600 | 3963 |
| 357 | 20250409 | 133400 | 101842870250 | 153700 | 153600 | 153700 | 153500 | 1416 |
| 358 | 20250409 | 133300 | 101625392550 | 153700 | 153500 | 153800 | 153400 | 1964 |
| 359 | 20250409 | 133200 | 101323879850 | 153500 | 153200 | 153600 | 153200 | 2116 |
| 360 | 20250409 | 133100 | 100999427750 | 153300 | 153600 | 153600 | 153200 | 2109 |
| 361 | 20250409 | 133000 | 100676040150 | 153500 | 153400 | 153900 | 153400 | 1291 |
| 362 | 20250409 | 132900 | 100477798700 | 153400 | 153200 | 153700 | 153200 | 1688 |
| 363 | 20250409 | 132800 | 100218876800 | 153200 | 153200 | 153300 | 153100 | 2222 |
| 364 | 20250409 | 132700 | 99878441700 | 153200 | 153200 | 153300 | 153100 | 2440 |
| 365 | 20250409 | 132600 | 99504654700 | 153100 | 152900 | 153300 | 152900 | 6177 |
| 366 | 20250409 | 132500 | 98559156250 | 153000 | 153100 | 153200 | 152900 | 7505 |
| 367 | 20250409 | 132400 | 97410827450 | 153200 | 153200 | 153300 | 153100 | 2942 |
| 368 | 20250409 | 132300 | 96960063350 | 153200 | 153400 | 153400 | 153100 | 5814 |
| 369 | 20250409 | 132200 | 96069152050 | 153400 | 153500 | 153600 | 153400 | 3295 |
| 370 | 20250409 | 132100 | 95563534450 | 153500 | 153600 | 153650 | 153500 | 1890 |
| 371 | 20250409 | 132000 | 95273294750 | 153600 | 153700 | 153700 | 153500 | 3657 |
| 372 | 20250409 | 131900 | 94711423950 | 153600 | 153600 | 153700 | 153600 | 2141 |
| 373 | 20250409 | 131800 | 94382511350 | 153700 | 153800 | 153800 | 153600 | 4860 |
| 374 | 20250409 | 131700 | 93635631550 | 153800 | 153800 | 153900 | 153700 | 2685 |
| 375 | 20250409 | 131600 | 93222768150 | 153800 | 154000 | 154100 | 153600 | 3291 |
| 376 | 20250409 | 131500 | 92716487750 | 153900 | 154100 | 154200 | 153800 | 6663 |
| 377 | 20250409 | 131400 | 91690599000 | 154100 | 154200 | 154300 | 154100 | 2187 |
| 378 | 20250409 | 131300 | 91353417100 | 154200 | 154100 | 154400 | 153900 | 3505 |
| 379 | 20250409 | 131200 | 90813263700 | 154100 | 154400 | 154400 | 154000 | 9252 |
| 380 | 20250409 | 131100 | 89387344200 | 154300 | 154400 | 154400 | 154200 | 2413 |
| 381 | 20250409 | 131000 | 89014968700 | 154400 | 154700 | 154700 | 154300 | 4093 |
| 382 | 20250409 | 130900 | 88382596500 | 154700 | 154700 | 154800 | 154600 | 1711 |
| 383 | 20250409 | 130800 | 88117900550 | 154800 | 154800 | 154800 | 154700 | 2407 |
| 384 | 20250409 | 130700 | 87745438750 | 154800 | 154800 | 154900 | 154700 | 2476 |
| 385 | 20250409 | 130600 | 87362198050 | 154800 | 154900 | 154900 | 154700 | 2505 |
| 386 | 20250409 | 130500 | 86974355000 | 154900 | 155000 | 155100 | 154800 | 5487 |
| 387 | 20250409 | 130400 | 86124141300 | 155000 | 155100 | 155200 | 155000 | 2668 |
| 388 | 20250409 | 130300 | 85710508100 | 155200 | 155100 | 155300 | 155000 | 2885 |
| 389 | 20250409 | 130200 | 85262897500 | 155200 | 155500 | 155800 | 155100 | 2366 |
| 390 | 20250409 | 130100 | 84895132900 | 155500 | 155100 | 156000 | 155000 | 6466 |
| 391 | 20250409 | 130000 | 83890735650 | 155000 | 155100 | 155100 | 155000 | 1875 |
| 392 | 20250409 | 125900 | 83600003650 | 155100 | 155200 | 155200 | 155000 | 3562 |
| 393 | 20250409 | 125800 | 83047690200 | 155100 | 155300 | 155300 | 155100 | 6185 |
| 394 | 20250409 | 125700 | 82088262050 | 155200 | 155300 | 155400 | 155200 | 4681 |
| 395 | 20250409 | 125600 | 81361387600 | 155300 | 155550 | 155600 | 155300 | 5562 |
| 396 | 20250409 | 125500 | 80496630750 | 155500 | 155700 | 155700 | 155500 | 8166 |
| 397 | 20250409 | 125400 | 79226385700 | 155600 | 155700 | 155800 | 155600 | 1014 |
| 398 | 20250409 | 125300 | 79068544700 | 155800 | 155700 | 155800 | 155700 | 851 |
| 399 | 20250409 | 125200 | 78936040800 | 155700 | 155800 | 155800 | 155700 | 859 |
| 400 | 20250409 | 125100 | 78802272500 | 155800 | 155700 | 155800 | 155700 | 1374 |
| 401 | 20250409 | 125000 | 78588323300 | 155800 | 155800 | 155800 | 155700 | 1407 |
| 402 | 20250409 | 124900 | 78369127700 | 155800 | 155800 | 155900 | 155700 | 2239 |
| 403 | 20250409 | 124800 | 78020308250 | 155800 | 155800 | 155900 | 155800 | 1083 |
| 404 | 20250409 | 124700 | 77851575600 | 155900 | 155800 | 155900 | 155800 | 650 |
| 405 | 20250409 | 124600 | 77750290800 | 155800 | 155800 | 155900 | 155800 | 131 |
| 406 | 20250409 | 124500 | 77729876650 | 155800 | 155800 | 155900 | 155600 | 5947 |
| 407 | 20250409 | 124400 | 76803591550 | 155800 | 155800 | 155900 | 155700 | 4158 |
| 408 | 20250409 | 124300 | 76155901250 | 155900 | 155800 | 155900 | 155800 | 847 |
| 409 | 20250409 | 124200 | 76023920850 | 155800 | 155900 | 156000 | 155800 | 1923 |
| 410 | 20250409 | 124100 | 75724114850 | 156000 | 156000 | 156100 | 155900 | 1954 |
| 411 | 20250409 | 124000 | 75419292850 | 156000 | 156000 | 156100 | 156000 | 972 |
| 412 | 20250409 | 123900 | 75267657250 | 156000 | 156000 | 156100 | 156000 | 269 |
| 413 | 20250409 | 123800 | 75225683250 | 156000 | 156000 | 156100 | 155900 | 1518 |
| 414 | 20250409 | 123700 | 74988913750 | 156000 | 155900 | 156000 | 155900 | 747 |
| 415 | 20250409 | 123600 | 74872434950 | 155900 | 156100 | 156100 | 155900 | 2667 |
| 416 | 20250409 | 123500 | 74456346750 | 156100 | 156100 | 156200 | 156000 | 2743 |
| 417 | 20250409 | 123400 | 74028326050 | 156100 | 156100 | 156200 | 156100 | 472 |
| 418 | 20250409 | 123300 | 73954623050 | 156100 | 156300 | 156300 | 156100 | 1882 |
| 419 | 20250409 | 123200 | 73660579550 | 156300 | 156300 | 156400 | 156300 | 493 |
| 420 | 20250409 | 123100 | 73583515550 | 156400 | 156300 | 156400 | 156300 | 445 |
| 421 | 20250409 | 123000 | 73513944850 | 156300 | 156500 | 156600 | 156300 | 2760 |
| 422 | 20250409 | 122900 | 73082206850 | 156600 | 156600 | 156600 | 156500 | 1016 |
| 423 | 20250409 | 122800 | 72923119250 | 156500 | 156600 | 156700 | 156500 | 982 |
| 424 | 20250409 | 122700 | 72769376600 | 156500 | 156600 | 156600 | 156500 | 1829 |
| 425 | 20250409 | 122600 | 72483032450 | 156600 | 156300 | 156600 | 156300 | 1215 |
| 426 | 20250409 | 122500 | 72292940850 | 156400 | 156500 | 156500 | 156300 | 1168 |
| 427 | 20250409 | 122400 | 72110301650 | 156500 | 156300 | 156500 | 156300 | 3056 |
| 428 | 20250409 | 122300 | 71632254150 | 156200 | 156100 | 156300 | 156100 | 1413 |
| 429 | 20250409 | 122200 | 71411519450 | 156100 | 156100 | 156200 | 156000 | 585 |
| 430 | 20250409 | 122100 | 71320176250 | 156000 | 156000 | 156200 | 156000 | 738 |
| 431 | 20250409 | 122000 | 71204985550 | 156000 | 155900 | 156100 | 155900 | 1328 |
| 432 | 20250409 | 121900 | 70997840750 | 156000 | 156000 | 156000 | 155900 | 1944 |
| 433 | 20250409 | 121800 | 70694638150 | 155900 | 156100 | 156150 | 155900 | 2222 |
| 434 | 20250409 | 121700 | 70347980300 | 156100 | 156100 | 156200 | 156100 | 1028 |
| 435 | 20250409 | 121600 | 70187497850 | 156100 | 156200 | 156200 | 156100 | 887 |
| 436 | 20250409 | 121500 | 70048982250 | 156100 | 156200 | 156200 | 156100 | 440 |
| 437 | 20250409 | 121400 | 69980284450 | 156100 | 156100 | 156200 | 156000 | 914 |
| 438 | 20250409 | 121300 | 69837616650 | 156000 | 156100 | 156200 | 156000 | 2616 |
| 439 | 20250409 | 121200 | 69429226850 | 156100 | 156200 | 156300 | 156100 | 1143 |
| 440 | 20250409 | 121100 | 69250703950 | 156200 | 156300 | 156300 | 156200 | 1207 |
| 441 | 20250409 | 121000 | 69062163050 | 156300 | 156300 | 156300 | 156200 | 1169 |
| 442 | 20250409 | 120900 | 68879529600 | 156300 | 156000 | 156300 | 156000 | 1085 |
| 443 | 20250409 | 120800 | 68710134650 | 156000 | 155900 | 156100 | 155900 | 1715 |
| 444 | 20250409 | 120700 | 68442635350 | 156000 | 155900 | 156000 | 155900 | 576 |
| 445 | 20250409 | 120600 | 68352796800 | 155900 | 156000 | 156000 | 155900 | 558 |
| 446 | 20250409 | 120500 | 68265773600 | 156000 | 156100 | 156100 | 155900 | 1650 |
| 447 | 20250409 | 120400 | 68008504900 | 156100 | 156000 | 156200 | 156000 | 1801 |
| 448 | 20250409 | 120300 | 67727481450 | 156100 | 156100 | 156300 | 156000 | 2134 |
| 449 | 20250409 | 120200 | 67394267850 | 156200 | 156100 | 156200 | 156100 | 316 |
| 450 | 20250409 | 120100 | 67344923850 | 156100 | 156000 | 156300 | 156000 | 1163 |
| 451 | 20250409 | 120000 | 67163333150 | 156000 | 155800 | 156100 | 155800 | 1476 |
| 452 | 20250409 | 115900 | 66933122150 | 155800 | 155800 | 155900 | 155800 | 1684 |
| 453 | 20250409 | 115800 | 66670639450 | 155900 | 156000 | 156000 | 155800 | 1242 |
| 454 | 20250409 | 115700 | 66477016250 | 155900 | 155900 | 156000 | 155900 | 1433 |
| 455 | 20250409 | 115600 | 66253601950 | 155900 | 155900 | 156000 | 155900 | 282 |
| 456 | 20250409 | 115500 | 66209633050 | 155900 | 155900 | 156000 | 155800 | 3133 |
| 457 | 20250409 | 115400 | 65721082500 | 155900 | 155900 | 156000 | 155800 | 3439 |
| 458 | 20250409 | 115300 | 65184884900 | 155900 | 155900 | 156000 | 155900 | 687 |
| 459 | 20250409 | 115200 | 65077750400 | 156000 | 156100 | 156100 | 155900 | 5172 |
| 460 | 20250409 | 115100 | 64271029700 | 156000 | 156100 | 156100 | 156000 | 1402 |
| 461 | 20250409 | 115000 | 64052266300 | 156000 | 156100 | 156100 | 156000 | 345 |
| 462 | 20250409 | 114900 | 63998428000 | 156100 | 156200 | 156200 | 156000 | 3385 |
| 463 | 20250409 | 114800 | 63470108100 | 156100 | 156100 | 156200 | 156100 | 1886 |
| 464 | 20250409 | 114700 | 63175538200 | 156100 | 156200 | 156200 | 156100 | 418 |
| 465 | 20250409 | 114600 | 63110276700 | 156100 | 156100 | 156200 | 156100 | 607 |
| 466 | 20250409 | 114500 | 63015514800 | 156100 | 156200 | 156200 | 156100 | 367 |
| 467 | 20250409 | 114400 | 62958207800 | 156100 | 156300 | 156300 | 156100 | 1830 |
| 468 | 20250409 | 114300 | 62672336800 | 156300 | 156300 | 156400 | 156300 | 894 |
| 469 | 20250409 | 114200 | 62532585300 | 156300 | 156300 | 156400 | 156300 | 421 |
| 470 | 20250409 | 114100 | 62466782400 | 156300 | 156300 | 156400 | 156200 | 2021 |
| 471 | 20250409 | 114000 | 62150890800 | 156200 | 156200 | 156300 | 156200 | 1232 |
| 472 | 20250409 | 113900 | 61958425500 | 156200 | 156200 | 156300 | 156200 | 1335 |
| 473 | 20250409 | 113800 | 61749871100 | 156300 | 156300 | 156400 | 156200 | 1444 |
| 474 | 20250409 | 113700 | 61524211200 | 156300 | 156300 | 156400 | 156300 | 350 |
| 475 | 20250409 | 113600 | 61469498200 | 156300 | 156400 | 156400 | 156300 | 339 |
| 476 | 20250409 | 113500 | 61416506600 | 156400 | 156200 | 156400 | 156200 | 1587 |
| 477 | 20250409 | 113400 | 61168511500 | 156300 | 156400 | 156400 | 156200 | 5674 |
| 478 | 20250409 | 113300 | 60281869400 | 156400 | 156300 | 156400 | 156300 | 405 |
| 479 | 20250409 | 113200 | 60218551250 | 156300 | 156400 | 156500 | 156300 | 1130 |
| 480 | 20250409 | 113100 | 60041833550 | 156400 | 156500 | 156600 | 156400 | 1273 |
| 481 | 20250409 | 113000 | 59842627250 | 156400 | 156400 | 156500 | 156300 | 2098 |
| 482 | 20250409 | 112900 | 59514506450 | 156400 | 156300 | 156400 | 156300 | 686 |
| 483 | 20250409 | 112800 | 59407275150 | 156300 | 156400 | 156400 | 156300 | 796 |
| 484 | 20250409 | 112700 | 59282802450 | 156400 | 156500 | 156500 | 156300 | 1783 |
| 485 | 20250409 | 112600 | 59003995250 | 156400 | 156500 | 156500 | 156400 | 1048 |
| 486 | 20250409 | 112500 | 58840071850 | 156400 | 156400 | 156500 | 156400 | 717 |
| 487 | 20250409 | 112400 | 58727912150 | 156400 | 156500 | 156500 | 156400 | 1053 |
| 488 | 20250409 | 112300 | 58563173950 | 156500 | 156500 | 156500 | 156400 | 1054 |
| 489 | 20250409 | 112200 | 58398248550 | 156500 | 156400 | 156500 | 156400 | 1429 |
| 490 | 20250409 | 112100 | 58174739150 | 156500 | 156700 | 156700 | 156400 | 2440 |
| 491 | 20250409 | 112000 | 57792836050 | 156700 | 156900 | 156900 | 156600 | 1547 |
| 492 | 20250409 | 111900 | 57550371150 | 156900 | 156800 | 156900 | 156800 | 341 |
| 493 | 20250409 | 111800 | 57496894750 | 156800 | 156900 | 156900 | 156700 | 1142 |
| 494 | 20250409 | 111700 | 57317777150 | 156800 | 156700 | 156900 | 156700 | 473 |
| 495 | 20250409 | 111600 | 57243612050 | 156700 | 156800 | 156900 | 156700 | 431 |
| 496 | 20250409 | 111500 | 57176039550 | 156800 | 156900 | 157100 | 156700 | 511 |
| 497 | 20250409 | 111400 | 57095887150 | 156700 | 156600 | 157000 | 156600 | 1957 |
| 498 | 20250409 | 111300 | 56789180150 | 156600 | 156600 | 156700 | 156600 | 373 |
| 499 | 20250409 | 111200 | 56730756150 | 156700 | 156700 | 156800 | 156600 | 1091 |
| 500 | 20250409 | 111100 | 56559793650 | 156800 | 156800 | 156900 | 156700 | 780 |
| 501 | 20250409 | 111000 | 56437490550 | 156700 | 156700 | 156800 | 156600 | 382 |
| 502 | 20250409 | 110900 | 56377629000 | 156700 | 156800 | 156800 | 156600 | 841 |
| 503 | 20250409 | 110800 | 56245865200 | 156700 | 156600 | 156800 | 156600 | 717 |
| 504 | 20250409 | 110700 | 56133527800 | 156600 | 156600 | 156600 | 156500 | 1015 |
| 505 | 20250409 | 110600 | 55974593150 | 156500 | 156600 | 156700 | 156500 | 1651 |
| 506 | 20250409 | 110500 | 55716149750 | 156600 | 156600 | 156700 | 156600 | 713 |
| 507 | 20250409 | 110400 | 55604477450 | 156700 | 156700 | 156800 | 156600 | 1560 |
| 508 | 20250409 | 110300 | 55360073450 | 156700 | 157100 | 157100 | 156700 | 1275 |
| 509 | 20250409 | 110200 | 55160048700 | 157000 | 157200 | 157200 | 156900 | 1061 |
| 510 | 20250409 | 110100 | 54993397000 | 157200 | 157200 | 157400 | 157100 | 1106 |
| 511 | 20250409 | 110000 | 54819425600 | 157200 | 157300 | 157400 | 157100 | 715 |
| 512 | 20250409 | 105900 | 54706966300 | 157200 | 157000 | 157300 | 156900 | 1342 |
| 513 | 20250409 | 105800 | 54496088300 | 157000 | 157000 | 157200 | 156900 | 822 |
| 514 | 20250409 | 105700 | 54366988900 | 157000 | 157000 | 157100 | 156700 | 1105 |
| 515 | 20250409 | 105600 | 54193639700 | 156900 | 156900 | 157000 | 156800 | 1037 |
| 516 | 20250409 | 105500 | 54030952400 | 156900 | 157100 | 157100 | 156900 | 938 |
| 517 | 20250409 | 105400 | 53883728100 | 157000 | 157000 | 157100 | 156900 | 987 |
| 518 | 20250409 | 105300 | 53728785700 | 157000 | 157000 | 157000 | 156900 | 534 |
| 519 | 20250409 | 105200 | 53644971700 | 156900 | 157000 | 157100 | 156800 | 952 |
| 520 | 20250409 | 105100 | 53495547000 | 156900 | 157100 | 157100 | 156900 | 859 |
| 521 | 20250409 | 105000 | 53360671400 | 157200 | 157200 | 157400 | 157000 | 679 |
| 522 | 20250409 | 104900 | 53253935900 | 157200 | 156800 | 157400 | 156700 | 2217 |
| 523 | 20250409 | 104800 | 52905633600 | 156800 | 156500 | 156800 | 156400 | 1190 |
| 524 | 20250409 | 104700 | 52719320050 | 156400 | 156500 | 156500 | 156400 | 1882 |
| 525 | 20250409 | 104600 | 52424870250 | 156400 | 156400 | 156500 | 156300 | 1255 |
| 526 | 20250409 | 104500 | 52228605100 | 156400 | 156400 | 156500 | 156300 | 923 |
| 527 | 20250409 | 104400 | 52084248800 | 156400 | 156400 | 156500 | 156400 | 688 |
| 528 | 20250409 | 104300 | 51976641700 | 156400 | 156500 | 156600 | 156300 | 2287 |
| 529 | 20250409 | 104200 | 51619000650 | 156400 | 156400 | 156500 | 156300 | 2180 |
| 530 | 20250409 | 104100 | 51278065750 | 156400 | 156300 | 156400 | 156300 | 570 |
| 531 | 20250409 | 104000 | 51188962350 | 156300 | 156300 | 156400 | 156300 | 672 |
| 532 | 20250409 | 103900 | 51083883050 | 156400 | 156400 | 156400 | 156200 | 3023 |
| 533 | 20250409 | 103800 | 50611293200 | 156400 | 156500 | 156500 | 156400 | 1168 |
| 534 | 20250409 | 103700 | 50428593750 | 156400 | 156400 | 156500 | 156350 | 1267 |
| 535 | 20250409 | 103600 | 50230392600 | 156350 | 156500 | 156500 | 156300 | 3291 |
| 536 | 20250409 | 103500 | 49715673650 | 156500 | 156500 | 156700 | 156400 | 2843 |
| 537 | 20250409 | 103400 | 49270560850 | 156500 | 156600 | 156600 | 156400 | 2374 |
| 538 | 20250409 | 103300 | 48899005750 | 156600 | 156900 | 156900 | 156500 | 3001 |
| 539 | 20250409 | 103200 | 48429053750 | 156800 | 156500 | 156800 | 156500 | 1918 |
| 540 | 20250409 | 103100 | 48128558150 | 156500 | 156600 | 156700 | 156500 | 2365 |
| 541 | 20250409 | 103000 | 47758240450 | 156700 | 156700 | 156900 | 156600 | 2114 |
| 542 | 20250409 | 102900 | 47426894000 | 156700 | 156700 | 156800 | 156700 | 1290 |
| 543 | 20250409 | 102800 | 47224708400 | 156800 | 156900 | 156900 | 156700 | 1764 |
| 544 | 20250409 | 102700 | 46948208900 | 156800 | 156800 | 156900 | 156700 | 3267 |
| 545 | 20250409 | 102600 | 46435827600 | 156800 | 156900 | 156900 | 156800 | 861 |
| 546 | 20250409 | 102500 | 46300788100 | 156900 | 156900 | 157000 | 156800 | 3255 |
| 547 | 20250409 | 102400 | 45790142700 | 156900 | 157200 | 157200 | 156900 | 6687 |
| 548 | 20250409 | 102300 | 44740300700 | 157100 | 157000 | 157200 | 157000 | 1236 |
| 549 | 20250409 | 102200 | 44546123600 | 157100 | 157100 | 157100 | 157000 | 2539 |
| 550 | 20250409 | 102100 | 44147385300 | 157100 | 157100 | 157100 | 157000 | 855 |
| 551 | 20250409 | 102000 | 44013101800 | 157100 | 157200 | 157200 | 157000 | 2674 |
| 552 | 20250409 | 101900 | 43593079200 | 157200 | 157300 | 157300 | 157100 | 1559 |
| 553 | 20250409 | 101800 | 43348017100 | 157200 | 157500 | 157500 | 157100 | 4089 |
| 554 | 20250409 | 101700 | 42705008750 | 157500 | 157700 | 157900 | 157400 | 3253 |
| 555 | 20250409 | 101600 | 42192286100 | 157800 | 157500 | 158000 | 157500 | 4178 |
| 556 | 20250409 | 101500 | 41533575900 | 157500 | 157500 | 157500 | 157300 | 2338 |
| 557 | 20250409 | 101400 | 41165504050 | 157400 | 157600 | 157650 | 157400 | 1482 |
| 558 | 20250409 | 101300 | 40932065450 | 157600 | 157650 | 157700 | 157500 | 2259 |
| 559 | 20250409 | 101200 | 40576148900 | 157700 | 157700 | 157700 | 157600 | 1172 |
| 560 | 20250409 | 101100 | 40391392550 | 157600 | 157800 | 157900 | 157600 | 1622 |
| 561 | 20250409 | 101000 | 40135588950 | 157800 | 157850 | 157900 | 157700 | 1297 |
| 562 | 20250409 | 100900 | 39930956050 | 157900 | 157800 | 158000 | 157700 | 2398 |
| 563 | 20250409 | 100800 | 39552416850 | 157800 | 157800 | 158000 | 157800 | 534 |
| 564 | 20250409 | 100700 | 39468103950 | 157900 | 157900 | 158000 | 157800 | 785 |
| 565 | 20250409 | 100600 | 39344169450 | 157800 | 158000 | 158100 | 157700 | 1780 |
| 566 | 20250409 | 100500 | 39063118850 | 158000 | 157900 | 158000 | 157700 | 2688 |
| 567 | 20250409 | 100400 | 38638738500 | 157900 | 158300 | 158300 | 157900 | 9258 |
| 568 | 20250409 | 100300 | 37174735800 | 158300 | 158200 | 158400 | 158100 | 1680 |
| 569 | 20250409 | 100200 | 36908852300 | 158100 | 158200 | 158300 | 158100 | 1348 |
| 570 | 20250409 | 100100 | 36695633900 | 158200 | 158200 | 158300 | 158100 | 1059 |
| 571 | 20250409 | 100000 | 36528086300 | 158200 | 158200 | 158600 | 158100 | 1571 |
| 572 | 20250409 | 095900 | 36279430100 | 158200 | 158200 | 158300 | 158100 | 634 |
| 573 | 20250409 | 095800 | 36179146800 | 158200 | 158400 | 158500 | 158100 | 1210 |
| 574 | 20250409 | 095700 | 35987615700 | 158500 | 158200 | 158500 | 158000 | 2238 |
| 575 | 20250409 | 095600 | 35633515500 | 158300 | 158300 | 158400 | 158100 | 1474 |
| 576 | 20250409 | 095500 | 35400283800 | 158300 | 158400 | 158500 | 158200 | 1109 |
| 577 | 20250409 | 095400 | 35224725000 | 158400 | 158400 | 158500 | 158300 | 1542 |
| 578 | 20250409 | 095300 | 34980436600 | 158300 | 158500 | 158500 | 158300 | 1000 |
| 579 | 20250409 | 095200 | 34821999900 | 158500 | 158700 | 158700 | 158500 | 750 |
| 580 | 20250409 | 095100 | 34703050600 | 158700 | 158700 | 158800 | 158500 | 850 |
| 581 | 20250409 | 095000 | 34568235300 | 158800 | 158500 | 159000 | 158400 | 1407 |
| 582 | 20250409 | 094900 | 34344999300 | 158500 | 158600 | 158600 | 158400 | 1529 |
| 583 | 20250409 | 094800 | 34102673400 | 158700 | 159100 | 159100 | 158600 | 1591 |
| 584 | 20250409 | 094700 | 33849993100 | 159100 | 159300 | 159300 | 159000 | 1305 |
| 585 | 20250409 | 094600 | 33642302900 | 159300 | 159300 | 159400 | 159200 | 1468 |
| 586 | 20250409 | 094500 | 33408470300 | 159200 | 159300 | 159400 | 159100 | 669 |
| 587 | 20250409 | 094400 | 33301941000 | 159300 | 159200 | 159600 | 159100 | 581 |
| 588 | 20250409 | 094300 | 33209371000 | 159200 | 159100 | 159900 | 159000 | 5285 |
| 589 | 20250409 | 094200 | 32366661700 | 159100 | 158300 | 159500 | 158300 | 5451 |
| 590 | 20250409 | 094100 | 31500053700 | 158300 | 158300 | 158400 | 158100 | 793 |
| 591 | 20250409 | 094000 | 31374511000 | 158300 | 158300 | 158500 | 158200 | 2056 |
| 592 | 20250409 | 093900 | 31049033500 | 158300 | 158700 | 158700 | 158200 | 2377 |
| 593 | 20250409 | 093800 | 30672376900 | 158700 | 158800 | 158800 | 158500 | 710 |
| 594 | 20250409 | 093700 | 30559737200 | 158800 | 158900 | 159300 | 158700 | 1165 |
| 595 | 20250409 | 093600 | 30374645250 | 158900 | 158500 | 159700 | 158500 | 6011 |
| 596 | 20250409 | 093500 | 29417916750 | 158600 | 159100 | 159100 | 158500 | 1867 |
| 597 | 20250409 | 093400 | 29121556850 | 159100 | 158600 | 160000 | 158400 | 7527 |
| 598 | 20250409 | 093300 | 27924754650 | 158500 | 158400 | 158800 | 158400 | 3007 |
| 599 | 20250409 | 093200 | 27447969700 | 158500 | 158400 | 158500 | 157900 | 3515 |
| 600 | 20250409 | 093100 | 26891630150 | 158500 | 158000 | 158500 | 157900 | 3367 |
| 601 | 20250409 | 093000 | 26359244600 | 158000 | 157000 | 158500 | 156900 | 6134 |
| 602 | 20250409 | 092900 | 25394041000 | 157000 | 157000 | 157200 | 156900 | 7578 |
| 603 | 20250409 | 092800 | 24204245200 | 157000 | 157600 | 157600 | 156900 | 7907 |
| 604 | 20250409 | 092700 | 22961462550 | 157500 | 157900 | 157900 | 157500 | 4339 |
| 605 | 20250409 | 092600 | 22277179150 | 157800 | 158600 | 158600 | 157800 | 11212 |
| 606 | 20250409 | 092500 | 20503765550 | 158600 | 159100 | 159100 | 158500 | 5205 |
| 607 | 20250409 | 092400 | 19676950000 | 159000 | 159100 | 159200 | 159000 | 1957 |
| 608 | 20250409 | 092300 | 19365650700 | 159100 | 159100 | 159300 | 158900 | 6607 |
| 609 | 20250409 | 092200 | 18314707100 | 159200 | 159300 | 159300 | 159000 | 4833 |
| 610 | 20250409 | 092100 | 17545813900 | 159300 | 159700 | 159800 | 159100 | 7465 |
| 611 | 20250409 | 092000 | 16355887400 | 159700 | 159600 | 159900 | 159500 | 2241 |
| 612 | 20250409 | 091900 | 15997852400 | 159600 | 159500 | 160100 | 159400 | 3097 |
| 613 | 20250409 | 091800 | 15503122100 | 159500 | 159400 | 160000 | 159400 | 3763 |
| 614 | 20250409 | 091700 | 14902400700 | 159500 | 159700 | 160000 | 159300 | 4023 |
| 615 | 20250409 | 091600 | 14260252050 | 159700 | 159800 | 160200 | 159500 | 4406 |
| 616 | 20250409 | 091500 | 13556298950 | 159800 | 160000 | 160100 | 159600 | 4406 |
| 617 | 20250409 | 091400 | 12852294450 | 160100 | 160200 | 160800 | 160000 | 3063 |
| 618 | 20250409 | 091300 | 12361103350 | 160100 | 160000 | 160300 | 159600 | 5067 |
| 619 | 20250409 | 091200 | 11551052750 | 159900 | 160300 | 160300 | 159600 | 8593 |
| 620 | 20250409 | 091100 | 10176447650 | 160200 | 160400 | 160500 | 160200 | 6278 |
| 621 | 20250409 | 091000 | 9169732350 | 160500 | 160500 | 160700 | 160300 | 3283 |
| 622 | 20250409 | 090900 | 8642945650 | 160500 | 160500 | 160600 | 160200 | 3832 |
| 623 | 20250409 | 090800 | 8028232850 | 160500 | 160900 | 160900 | 160400 | 4469 |
| 624 | 20250409 | 090700 | 7310167650 | 161000 | 161100 | 161400 | 160900 | 3452 |
| 625 | 20250409 | 090600 | 6754000350 | 161100 | 161100 | 161300 | 161100 | 1599 |
| 626 | 20250409 | 090500 | 6496306250 | 161100 | 161500 | 161700 | 161000 | 4177 |
| 627 | 20250409 | 090400 | 5822589050 | 161400 | 161000 | 161500 | 160700 | 3580 |
| 628 | 20250409 | 090300 | 5245766950 | 161000 | 161500 | 161500 | 160200 | 6223 |
| 629 | 20250409 | 090200 | 4245432050 | 161700 | 162000 | 162300 | 161400 | 6671 |
| 630 | 20250409 | 090100 | 3165426700 | 162000 | 162500 | 162700 | 161900 | 1717 |
| 631 | 20250409 | 090000 | 2886966600 | 162500 | 161500 | 163000 | 161500 | 17842 |