34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 193500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 3 | 20250409 | 193400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 4 | 20250409 | 193300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 5 | 20250409 | 193200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 6 | 20250409 | 193100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 7 | 20250409 | 193000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 8 | 20250409 | 192900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 9 | 20250409 | 192800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 10 | 20250409 | 192700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 11 | 20250409 | 192600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 12 | 20250409 | 192500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 13 | 20250409 | 192400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 14 | 20250409 | 192300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 15 | 20250409 | 192200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 16 | 20250409 | 192100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 17 | 20250409 | 192000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 18 | 20250409 | 191900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 19 | 20250409 | 191800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 20 | 20250409 | 191700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 21 | 20250409 | 191600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 22 | 20250409 | 191500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 23 | 20250409 | 191400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 24 | 20250409 | 191300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 25 | 20250409 | 191200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 26 | 20250409 | 191100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 27 | 20250409 | 191000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 28 | 20250409 | 190900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 29 | 20250409 | 190800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 30 | 20250409 | 190700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 31 | 20250409 | 190600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 32 | 20250409 | 190500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 33 | 20250409 | 190400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 34 | 20250409 | 190300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 35 | 20250409 | 190200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 36 | 20250409 | 190100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 37 | 20250409 | 190000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 38 | 20250409 | 185900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 39 | 20250409 | 185800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 40 | 20250409 | 185700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 41 | 20250409 | 185600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 42 | 20250409 | 185500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 43 | 20250409 | 185400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 44 | 20250409 | 185300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 45 | 20250409 | 185200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 46 | 20250409 | 185100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 47 | 20250409 | 185000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 48 | 20250409 | 184900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 49 | 20250409 | 184800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 50 | 20250409 | 184700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 51 | 20250409 | 184600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 52 | 20250409 | 184500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 53 | 20250409 | 184400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 54 | 20250409 | 184300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 55 | 20250409 | 184200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 56 | 20250409 | 184100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 57 | 20250409 | 184000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 58 | 20250409 | 183900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 59 | 20250409 | 183800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 60 | 20250409 | 183700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 61 | 20250409 | 183600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 62 | 20250409 | 183500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 63 | 20250409 | 183400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 64 | 20250409 | 183300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 65 | 20250409 | 183200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 66 | 20250409 | 183100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 67 | 20250409 | 183000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 68 | 20250409 | 182900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 69 | 20250409 | 182800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 70 | 20250409 | 182700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 71 | 20250409 | 182600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 72 | 20250409 | 182500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 73 | 20250409 | 182400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 74 | 20250409 | 182300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 75 | 20250409 | 182200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 76 | 20250409 | 182100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 77 | 20250409 | 182000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 78 | 20250409 | 181900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 79 | 20250409 | 181800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 80 | 20250409 | 181700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 81 | 20250409 | 181600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 82 | 20250409 | 181500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 83 | 20250409 | 181400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 84 | 20250409 | 181300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 85 | 20250409 | 181200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 86 | 20250409 | 181100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 87 | 20250409 | 181000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 88 | 20250409 | 180900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 89 | 20250409 | 180800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 90 | 20250409 | 180700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 91 | 20250409 | 180600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 92 | 20250409 | 180500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 93 | 20250409 | 180400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 94 | 20250409 | 180300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 95 | 20250409 | 180200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 96 | 20250409 | 180100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 97 | 20250409 | 180000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 98 | 20250409 | 175900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 99 | 20250409 | 175800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 100 | 20250409 | 175700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 101 | 20250409 | 175600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 102 | 20250409 | 175500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 103 | 20250409 | 175400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 104 | 20250409 | 175300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 105 | 20250409 | 175200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 106 | 20250409 | 175100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 107 | 20250409 | 175000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 108 | 20250409 | 174900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 109 | 20250409 | 174800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 110 | 20250409 | 174700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 111 | 20250409 | 174600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 112 | 20250409 | 174500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 113 | 20250409 | 174400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 114 | 20250409 | 174300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 115 | 20250409 | 174200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 116 | 20250409 | 174100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 117 | 20250409 | 174000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 118 | 20250409 | 173900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 119 | 20250409 | 173800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 120 | 20250409 | 173700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 121 | 20250409 | 173600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 122 | 20250409 | 173500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 123 | 20250409 | 173400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 124 | 20250409 | 173300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 125 | 20250409 | 173200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 126 | 20250409 | 173100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 127 | 20250409 | 173000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 128 | 20250409 | 172900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 129 | 20250409 | 172800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 130 | 20250409 | 172700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 131 | 20250409 | 172600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 132 | 20250409 | 172500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 133 | 20250409 | 172400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 134 | 20250409 | 172300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 135 | 20250409 | 172200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 136 | 20250409 | 172100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 137 | 20250409 | 172000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 138 | 20250409 | 171900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 139 | 20250409 | 171800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 140 | 20250409 | 171700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 141 | 20250409 | 171600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 142 | 20250409 | 171500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 143 | 20250409 | 171400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 144 | 20250409 | 171300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 145 | 20250409 | 171200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 146 | 20250409 | 171100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 147 | 20250409 | 171000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 148 | 20250409 | 170900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 149 | 20250409 | 170800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 150 | 20250409 | 170700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 151 | 20250409 | 170600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 152 | 20250409 | 170500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 153 | 20250409 | 170400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 154 | 20250409 | 170300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 155 | 20250409 | 170200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 156 | 20250409 | 170100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 157 | 20250409 | 170000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 158 | 20250409 | 165900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 159 | 20250409 | 165800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 160 | 20250409 | 165700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 161 | 20250409 | 165600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 162 | 20250409 | 165500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 163 | 20250409 | 165400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 164 | 20250409 | 165300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 165 | 20250409 | 165200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 166 | 20250409 | 165100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 167 | 20250409 | 165000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 168 | 20250409 | 164900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 169 | 20250409 | 164800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 170 | 20250409 | 164700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 171 | 20250409 | 164600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 172 | 20250409 | 164500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 173 | 20250409 | 164400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 174 | 20250409 | 164300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 175 | 20250409 | 164200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 176 | 20250409 | 164100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 177 | 20250409 | 164000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 178 | 20250409 | 163900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 179 | 20250409 | 163800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 180 | 20250409 | 163700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 181 | 20250409 | 163600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 182 | 20250409 | 163500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 183 | 20250409 | 163400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 184 | 20250409 | 163300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 185 | 20250409 | 163200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 186 | 20250409 | 163100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 187 | 20250409 | 163000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 188 | 20250409 | 162900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 189 | 20250409 | 162800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 190 | 20250409 | 162700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 191 | 20250409 | 162600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 192 | 20250409 | 162500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 193 | 20250409 | 162400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 194 | 20250409 | 162300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 195 | 20250409 | 162200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 196 | 20250409 | 162100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 197 | 20250409 | 162000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 198 | 20250409 | 161900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 199 | 20250409 | 161800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 200 | 20250409 | 161700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 201 | 20250409 | 161600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 202 | 20250409 | 161500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 203 | 20250409 | 161400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 204 | 20250409 | 161300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 205 | 20250409 | 161200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 206 | 20250409 | 161100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 207 | 20250409 | 161000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 208 | 20250409 | 160900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 209 | 20250409 | 160800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 210 | 20250409 | 160700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 211 | 20250409 | 160600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 212 | 20250409 | 160500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 213 | 20250409 | 160400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 214 | 20250409 | 160300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 215 | 20250409 | 160200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 216 | 20250409 | 160100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 217 | 20250409 | 160000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 218 | 20250409 | 155900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 219 | 20250409 | 155800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 220 | 20250409 | 155700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 221 | 20250409 | 155600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 222 | 20250409 | 155500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 223 | 20250409 | 155400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 224 | 20250409 | 155300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 225 | 20250409 | 155200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 226 | 20250409 | 155100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 227 | 20250409 | 155000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 228 | 20250409 | 154900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 229 | 20250409 | 154800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 230 | 20250409 | 154700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 231 | 20250409 | 154600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 232 | 20250409 | 154500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 233 | 20250409 | 154400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 234 | 20250409 | 154300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 235 | 20250409 | 154200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 236 | 20250409 | 154100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 237 | 20250409 | 154000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 238 | 20250409 | 153900 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 239 | 20250409 | 153800 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 240 | 20250409 | 153700 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 241 | 20250409 | 153600 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 242 | 20250409 | 153500 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 243 | 20250409 | 153400 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 244 | 20250409 | 153300 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 245 | 20250409 | 153200 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 246 | 20250409 | 153100 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 0 |
| 247 | 20250409 | 153000 | 9001219500 | 77000 | 77000 | 77000 | 77000 | 5906 |
| 248 | 20250409 | 152900 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 249 | 20250409 | 152800 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 250 | 20250409 | 152700 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 251 | 20250409 | 152600 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 252 | 20250409 | 152500 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 253 | 20250409 | 152400 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 254 | 20250409 | 152300 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 255 | 20250409 | 152200 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 256 | 20250409 | 152100 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 257 | 20250409 | 152000 | 8546457500 | 77300 | 77300 | 77300 | 77300 | 0 |
| 258 | 20250409 | 151900 | 8546457500 | 77300 | 77200 | 77400 | 77100 | 214 |
| 259 | 20250409 | 151800 | 8529935700 | 77300 | 77200 | 77400 | 77100 | 196 |
| 260 | 20250409 | 151700 | 8514795700 | 77200 | 77200 | 77300 | 77100 | 388 |
| 261 | 20250409 | 151600 | 8484841700 | 77200 | 77200 | 77300 | 77100 | 266 |
| 262 | 20250409 | 151500 | 8464308400 | 77200 | 77100 | 77300 | 77100 | 342 |
| 263 | 20250409 | 151400 | 8437908900 | 77200 | 77200 | 77400 | 77100 | 388 |
| 264 | 20250409 | 151300 | 8407971800 | 77200 | 77300 | 77500 | 77200 | 589 |
| 265 | 20250409 | 151200 | 8362468100 | 77300 | 77200 | 77300 | 77100 | 798 |
| 266 | 20250409 | 151100 | 8300889300 | 77200 | 77200 | 77200 | 77000 | 569 |
| 267 | 20250409 | 151000 | 8256998100 | 77200 | 77100 | 77200 | 77000 | 438 |
| 268 | 20250409 | 150900 | 8223230400 | 77100 | 77200 | 77200 | 77100 | 652 |
| 269 | 20250409 | 150800 | 8172935400 | 77300 | 77200 | 77300 | 77200 | 474 |
| 270 | 20250409 | 150700 | 8136333200 | 77200 | 77000 | 77300 | 77000 | 603 |
| 271 | 20250409 | 150600 | 8089835700 | 77100 | 77200 | 77300 | 77000 | 485 |
| 272 | 20250409 | 150500 | 8052452700 | 77200 | 77100 | 77200 | 77100 | 488 |
| 273 | 20250409 | 150400 | 8014823900 | 77200 | 77200 | 77300 | 77100 | 617 |
| 274 | 20250409 | 150300 | 7967216600 | 77200 | 77300 | 77300 | 77200 | 426 |
| 275 | 20250409 | 150200 | 7934323350 | 77300 | 77400 | 77400 | 77300 | 216 |
| 276 | 20250409 | 150100 | 7917625250 | 77400 | 77400 | 77400 | 77200 | 365 |
| 277 | 20250409 | 150000 | 7889420850 | 77300 | 77400 | 77400 | 77300 | 349 |
| 278 | 20250409 | 145900 | 7862424950 | 77300 | 77400 | 77500 | 77200 | 317 |
| 279 | 20250409 | 145800 | 7837907350 | 77400 | 77300 | 77400 | 77200 | 557 |
| 280 | 20250409 | 145700 | 7794851950 | 77400 | 77400 | 77400 | 77300 | 463 |
| 281 | 20250409 | 145600 | 7759033050 | 77300 | 77200 | 77400 | 77200 | 538 |
| 282 | 20250409 | 145500 | 7717454650 | 77200 | 77200 | 77300 | 77200 | 142 |
| 283 | 20250409 | 145400 | 7706491650 | 77300 | 77300 | 77300 | 77200 | 229 |
| 284 | 20250409 | 145300 | 7688805450 | 77300 | 77300 | 77300 | 77200 | 138 |
| 285 | 20250409 | 145200 | 7678148750 | 77300 | 77200 | 77400 | 77200 | 251 |
| 286 | 20250409 | 145100 | 7658754450 | 77300 | 77300 | 77400 | 77300 | 375 |
| 287 | 20250409 | 145000 | 7629761150 | 77300 | 77300 | 77400 | 77200 | 414 |
| 288 | 20250409 | 144900 | 7597762450 | 77300 | 77200 | 77400 | 77200 | 264 |
| 289 | 20250409 | 144800 | 7577358450 | 77200 | 77200 | 77300 | 77200 | 253 |
| 290 | 20250409 | 144700 | 7557825850 | 77200 | 77300 | 77300 | 77200 | 151 |
| 291 | 20250409 | 144600 | 7546166450 | 77200 | 77300 | 77400 | 77200 | 341 |
| 292 | 20250409 | 144500 | 7519825850 | 77300 | 77400 | 77400 | 77200 | 250 |
| 293 | 20250409 | 144400 | 7500497150 | 77300 | 77200 | 77400 | 77200 | 313 |
| 294 | 20250409 | 144300 | 7476289150 | 77300 | 77300 | 77300 | 77200 | 276 |
| 295 | 20250409 | 144200 | 7454969050 | 77300 | 77300 | 77300 | 77200 | 433 |
| 296 | 20250409 | 144100 | 7421501350 | 77300 | 77400 | 77400 | 77300 | 203 |
| 297 | 20250409 | 144000 | 7405804250 | 77400 | 77200 | 77400 | 77200 | 223 |
| 298 | 20250409 | 143900 | 7388568550 | 77300 | 77300 | 77300 | 77200 | 123 |
| 299 | 20250409 | 143800 | 7379064750 | 77300 | 77200 | 77300 | 77200 | 172 |
| 300 | 20250409 | 143700 | 7365772350 | 77300 | 77500 | 77600 | 77300 | 546 |
| 301 | 20250409 | 143600 | 7323504250 | 77500 | 77500 | 77600 | 77500 | 95 |
| 302 | 20250409 | 143500 | 7316140450 | 77600 | 77600 | 77600 | 77500 | 83 |
| 303 | 20250409 | 143400 | 7309706850 | 77600 | 77650 | 77700 | 77500 | 243 |
| 304 | 20250409 | 143300 | 7290852900 | 77700 | 77650 | 77700 | 77600 | 161 |
| 305 | 20250409 | 143200 | 7278350850 | 77600 | 77600 | 77700 | 77600 | 69 |
| 306 | 20250409 | 143100 | 7272992850 | 77600 | 77600 | 77600 | 77600 | 63 |
| 307 | 20250409 | 143000 | 7268104050 | 77700 | 77600 | 77700 | 77600 | 43 |
| 308 | 20250409 | 142900 | 7264765150 | 77700 | 77700 | 77700 | 77600 | 57 |
| 309 | 20250409 | 142800 | 7260337650 | 77700 | 77700 | 77700 | 77700 | 7 |
| 310 | 20250409 | 142700 | 7259793750 | 77600 | 77700 | 77700 | 77600 | 60 |
| 311 | 20250409 | 142600 | 7255136750 | 77700 | 77600 | 77700 | 77600 | 87 |
| 312 | 20250409 | 142500 | 7248385450 | 77600 | 77600 | 77700 | 77600 | 156 |
| 313 | 20250409 | 142400 | 7236279750 | 77600 | 77700 | 77700 | 77600 | 44 |
| 314 | 20250409 | 142300 | 7232864050 | 77700 | 77700 | 77700 | 77700 | 66 |
| 315 | 20250409 | 142200 | 7227735850 | 77800 | 77800 | 77800 | 77700 | 60 |
| 316 | 20250409 | 142100 | 7223073150 | 77800 | 77700 | 77800 | 77700 | 111 |
| 317 | 20250409 | 142000 | 7214448350 | 77700 | 77700 | 77800 | 77700 | 156 |
| 318 | 20250409 | 141900 | 7202326750 | 77700 | 77700 | 77700 | 77600 | 98 |
| 319 | 20250409 | 141800 | 7194715750 | 77600 | 77700 | 77700 | 77600 | 18 |
| 320 | 20250409 | 141700 | 7193317550 | 77700 | 77700 | 77700 | 77600 | 34 |
| 321 | 20250409 | 141600 | 7190677850 | 77600 | 77700 | 77800 | 77600 | 138 |
| 322 | 20250409 | 141500 | 7179952150 | 77700 | 77700 | 77800 | 77600 | 172 |
| 323 | 20250409 | 141400 | 7166591350 | 77600 | 77800 | 77800 | 77600 | 57 |
| 324 | 20250409 | 141300 | 7162160950 | 77800 | 77800 | 77800 | 77800 | 7 |
| 325 | 20250409 | 141200 | 7161616350 | 77800 | 77800 | 77800 | 77700 | 133 |
| 326 | 20250409 | 141100 | 7151269750 | 77800 | 77700 | 77800 | 77600 | 149 |
| 327 | 20250409 | 141000 | 7139693050 | 77600 | 77700 | 77700 | 77600 | 53 |
| 328 | 20250409 | 140900 | 7135579350 | 77700 | 77800 | 77800 | 77600 | 61 |
| 329 | 20250409 | 140800 | 7130840850 | 77800 | 77600 | 77800 | 77400 | 439 |
| 330 | 20250409 | 140700 | 7096807150 | 77600 | 77500 | 77600 | 77500 | 66 |
| 331 | 20250409 | 140600 | 7091690250 | 77500 | 77600 | 77700 | 77500 | 108 |
| 332 | 20250409 | 140500 | 7083313550 | 77600 | 77600 | 77700 | 77600 | 155 |
| 333 | 20250409 | 140400 | 7071283750 | 77700 | 77600 | 77700 | 77600 | 161 |
| 334 | 20250409 | 140300 | 7058781350 | 77600 | 77600 | 77700 | 77600 | 73 |
| 335 | 20250409 | 140200 | 7053115850 | 77600 | 77600 | 77600 | 77500 | 124 |
| 336 | 20250409 | 140100 | 7043494750 | 77600 | 77500 | 77600 | 77500 | 70 |
| 337 | 20250409 | 140000 | 7038066350 | 77600 | 77400 | 77600 | 77300 | 169 |
| 338 | 20250409 | 135900 | 7024983450 | 77500 | 77600 | 77600 | 77400 | 161 |
| 339 | 20250409 | 135800 | 7012510250 | 77600 | 77500 | 77600 | 77500 | 169 |
| 340 | 20250409 | 135700 | 6999410250 | 77500 | 77600 | 77600 | 77500 | 135 |
| 341 | 20250409 | 135600 | 6988946150 | 77600 | 77500 | 77600 | 77500 | 255 |
| 342 | 20250409 | 135500 | 6969175850 | 77600 | 77700 | 77700 | 77500 | 208 |
| 343 | 20250409 | 135400 | 6953033450 | 77800 | 77600 | 77800 | 77600 | 188 |
| 344 | 20250409 | 135300 | 6938433050 | 77600 | 77900 | 77900 | 77600 | 210 |
| 345 | 20250409 | 135200 | 6922128850 | 77800 | 77600 | 77800 | 77500 | 125 |
| 346 | 20250409 | 135100 | 6912426550 | 77600 | 77600 | 77800 | 77600 | 105 |
| 347 | 20250409 | 135000 | 6904271450 | 77600 | 77700 | 77900 | 77600 | 333 |
| 348 | 20250409 | 134900 | 6878399650 | 77700 | 77900 | 77900 | 77700 | 134 |
| 349 | 20250409 | 134800 | 6867980250 | 77900 | 77600 | 77900 | 77600 | 273 |
| 350 | 20250409 | 134700 | 6846776850 | 77600 | 77800 | 77900 | 77200 | 369 |
| 351 | 20250409 | 134600 | 6818166850 | 77800 | 77700 | 77800 | 77600 | 267 |
| 352 | 20250409 | 134500 | 6797409050 | 77600 | 77600 | 77800 | 77600 | 259 |
| 353 | 20250409 | 134400 | 6777286850 | 77700 | 77500 | 77700 | 77200 | 287 |
| 354 | 20250409 | 134300 | 6755067050 | 77500 | 77600 | 77600 | 77500 | 145 |
| 355 | 20250409 | 134200 | 6743828450 | 77500 | 77300 | 77600 | 77300 | 105 |
| 356 | 20250409 | 134100 | 6735705550 | 77300 | 77500 | 77500 | 77300 | 399 |
| 357 | 20250409 | 134000 | 6704829950 | 77500 | 77500 | 77600 | 77300 | 64 |
| 358 | 20250409 | 133900 | 6699871950 | 77500 | 77500 | 77500 | 77400 | 226 |
| 359 | 20250409 | 133800 | 6682372250 | 77500 | 77500 | 77500 | 77300 | 210 |
| 360 | 20250409 | 133700 | 6666126150 | 77500 | 77500 | 77600 | 77500 | 90 |
| 361 | 20250409 | 133600 | 6659150250 | 77600 | 77600 | 77600 | 77400 | 250 |
| 362 | 20250409 | 133500 | 6639779050 | 77600 | 77600 | 77700 | 77300 | 292 |
| 363 | 20250409 | 133400 | 6617152050 | 77700 | 77650 | 77700 | 77500 | 138 |
| 364 | 20250409 | 133300 | 6606446100 | 77600 | 77500 | 77900 | 77500 | 587 |
| 365 | 20250409 | 133200 | 6560843300 | 77600 | 77600 | 77700 | 77400 | 393 |
| 366 | 20250409 | 133100 | 6530396300 | 77400 | 77500 | 77500 | 77400 | 169 |
| 367 | 20250409 | 133000 | 6517307600 | 77400 | 77500 | 77700 | 77300 | 639 |
| 368 | 20250409 | 132900 | 6467789500 | 77400 | 77500 | 77600 | 77400 | 255 |
| 369 | 20250409 | 132800 | 6448040800 | 77500 | 77400 | 77600 | 77300 | 396 |
| 370 | 20250409 | 132700 | 6417356900 | 77400 | 77500 | 77500 | 77400 | 208 |
| 371 | 20250409 | 132600 | 6401246400 | 77400 | 77600 | 77600 | 77400 | 667 |
| 372 | 20250409 | 132500 | 6349568400 | 77500 | 77500 | 77700 | 77500 | 287 |
| 373 | 20250409 | 132400 | 6327313700 | 77500 | 77600 | 77600 | 77500 | 39 |
| 374 | 20250409 | 132300 | 6324290300 | 77500 | 77700 | 77700 | 77500 | 249 |
| 375 | 20250409 | 132200 | 6304974000 | 77700 | 77600 | 77700 | 77500 | 120 |
| 376 | 20250409 | 132100 | 6295662300 | 77700 | 77600 | 77700 | 77600 | 121 |
| 377 | 20250409 | 132000 | 6286262500 | 77700 | 77700 | 77700 | 77500 | 296 |
| 378 | 20250409 | 131900 | 6263295900 | 77600 | 77800 | 77900 | 77500 | 673 |
| 379 | 20250409 | 131800 | 6211097700 | 77800 | 77600 | 77800 | 77600 | 246 |
| 380 | 20250409 | 131700 | 6191987700 | 77600 | 77700 | 77800 | 77600 | 345 |
| 381 | 20250409 | 131600 | 6165206000 | 77700 | 77800 | 77800 | 77600 | 54 |
| 382 | 20250409 | 131500 | 6161012000 | 77800 | 77900 | 77900 | 77600 | 153 |
| 383 | 20250409 | 131400 | 6149118000 | 77900 | 77900 | 77900 | 77800 | 118 |
| 384 | 20250409 | 131300 | 6139927000 | 77900 | 77900 | 77900 | 77800 | 241 |
| 385 | 20250409 | 131200 | 6121176100 | 77900 | 77800 | 77900 | 77700 | 104 |
| 386 | 20250409 | 131100 | 6113085900 | 77700 | 77600 | 77800 | 77500 | 380 |
| 387 | 20250409 | 131000 | 6083603800 | 77700 | 77700 | 77800 | 77600 | 197 |
| 388 | 20250409 | 130900 | 6068304200 | 77600 | 77700 | 77700 | 77600 | 280 |
| 389 | 20250409 | 130800 | 6046575200 | 77700 | 77600 | 77700 | 77600 | 50 |
| 390 | 20250409 | 130700 | 6042693500 | 77700 | 77700 | 77800 | 77600 | 174 |
| 391 | 20250409 | 130600 | 6029176400 | 77800 | 77800 | 77800 | 77600 | 215 |
| 392 | 20250409 | 130500 | 6012453300 | 77600 | 77800 | 77900 | 77600 | 254 |
| 393 | 20250409 | 130400 | 5992717100 | 77900 | 78000 | 78100 | 77800 | 112 |
| 394 | 20250409 | 130300 | 5983985700 | 78000 | 78000 | 78100 | 78000 | 80 |
| 395 | 20250409 | 130200 | 5977744000 | 78000 | 77800 | 78200 | 77800 | 131 |
| 396 | 20250409 | 130100 | 5967513000 | 77800 | 77900 | 78400 | 77600 | 1087 |
| 397 | 20250409 | 130000 | 5882691900 | 77700 | 77900 | 78000 | 77700 | 257 |
| 398 | 20250409 | 125900 | 5862704300 | 77900 | 77900 | 78100 | 77900 | 402 |
| 399 | 20250409 | 125800 | 5831359900 | 77900 | 77800 | 78000 | 77800 | 80 |
| 400 | 20250409 | 125700 | 5825126800 | 77600 | 77800 | 78000 | 77600 | 280 |
| 401 | 20250409 | 125600 | 5803356000 | 77800 | 77700 | 77800 | 77600 | 269 |
| 402 | 20250409 | 125500 | 5782444300 | 77600 | 77700 | 77800 | 77500 | 1160 |
| 403 | 20250409 | 125400 | 5692431100 | 77900 | 77800 | 77900 | 77600 | 827 |
| 404 | 20250409 | 125300 | 5628094000 | 77700 | 77900 | 77900 | 77600 | 945 |
| 405 | 20250409 | 125200 | 5554661600 | 77900 | 78000 | 78000 | 77800 | 110 |
| 406 | 20250409 | 125100 | 5546083000 | 77900 | 78100 | 78100 | 77800 | 221 |
| 407 | 20250409 | 125000 | 5528860300 | 78100 | 78000 | 78200 | 78000 | 189 |
| 408 | 20250409 | 124900 | 5514089200 | 78000 | 78200 | 78200 | 78000 | 223 |
| 409 | 20250409 | 124800 | 5496686600 | 78300 | 78200 | 78300 | 78200 | 95 |
| 410 | 20250409 | 124700 | 5489257200 | 78200 | 77900 | 78300 | 77800 | 762 |
| 411 | 20250409 | 124600 | 5429818400 | 77900 | 78000 | 78000 | 77900 | 57 |
| 412 | 20250409 | 124500 | 5425375000 | 77900 | 77800 | 78000 | 77700 | 330 |
| 413 | 20250409 | 124400 | 5399675200 | 78000 | 77850 | 78100 | 77850 | 166 |
| 414 | 20250409 | 124300 | 5386724150 | 77900 | 78000 | 78000 | 77700 | 604 |
| 415 | 20250409 | 124200 | 5339736250 | 78000 | 78000 | 78000 | 77900 | 40 |
| 416 | 20250409 | 124100 | 5336618750 | 78100 | 78100 | 78300 | 77900 | 192 |
| 417 | 20250409 | 124000 | 5321621350 | 78100 | 78200 | 78200 | 78000 | 52 |
| 418 | 20250409 | 123900 | 5317563050 | 78100 | 78200 | 78300 | 78000 | 172 |
| 419 | 20250409 | 123800 | 5304123850 | 78100 | 78100 | 78100 | 78100 | 111 |
| 420 | 20250409 | 123700 | 5295454750 | 78100 | 78200 | 78200 | 78000 | 243 |
| 421 | 20250409 | 123600 | 5276484050 | 78200 | 78000 | 78200 | 78000 | 50 |
| 422 | 20250409 | 123500 | 5272576750 | 78200 | 78100 | 78300 | 77900 | 306 |
| 423 | 20250409 | 123400 | 5248693650 | 78200 | 78100 | 78200 | 77900 | 81 |
| 424 | 20250409 | 123300 | 5242367250 | 78100 | 78200 | 78200 | 78000 | 321 |
| 425 | 20250409 | 123200 | 5217282950 | 78200 | 78000 | 78200 | 78000 | 159 |
| 426 | 20250409 | 123100 | 5204870750 | 78000 | 78000 | 78100 | 78000 | 120 |
| 427 | 20250409 | 123000 | 5195507650 | 78000 | 77900 | 78000 | 77900 | 30 |
| 428 | 20250409 | 122900 | 5193169050 | 77900 | 78050 | 78100 | 77900 | 350 |
| 429 | 20250409 | 122800 | 5165879150 | 78000 | 78000 | 78000 | 77900 | 59 |
| 430 | 20250409 | 122700 | 5161278450 | 78000 | 77900 | 78000 | 77900 | 110 |
| 431 | 20250409 | 122600 | 5152709050 | 78000 | 78000 | 78000 | 77900 | 98 |
| 432 | 20250409 | 122500 | 5145071050 | 77900 | 77900 | 77900 | 77800 | 284 |
| 433 | 20250409 | 122400 | 5122954250 | 78100 | 78000 | 78100 | 77900 | 81 |
| 434 | 20250409 | 122300 | 5116637250 | 77900 | 78000 | 78100 | 77800 | 338 |
| 435 | 20250409 | 122200 | 5090285650 | 78000 | 77900 | 78000 | 77800 | 576 |
| 436 | 20250409 | 122100 | 5045441850 | 77900 | 78000 | 78000 | 77900 | 144 |
| 437 | 20250409 | 122000 | 5034223850 | 77900 | 78000 | 78000 | 77900 | 696 |
| 438 | 20250409 | 121900 | 4979947550 | 78000 | 78000 | 78100 | 78000 | 85 |
| 439 | 20250409 | 121800 | 4973317250 | 78000 | 78100 | 78100 | 78000 | 71 |
| 440 | 20250409 | 121700 | 4967774350 | 78100 | 78100 | 78200 | 78000 | 178 |
| 441 | 20250409 | 121600 | 4953887550 | 78200 | 78100 | 78200 | 78000 | 66 |
| 442 | 20250409 | 121500 | 4948735450 | 78100 | 78100 | 78200 | 78000 | 253 |
| 443 | 20250409 | 121400 | 4928984650 | 78100 | 78100 | 78100 | 78000 | 71 |
| 444 | 20250409 | 121300 | 4923440150 | 78100 | 78100 | 78200 | 78000 | 109 |
| 445 | 20250409 | 121200 | 4914926950 | 78200 | 78200 | 78200 | 78000 | 146 |
| 446 | 20250409 | 121100 | 4903534950 | 78100 | 78200 | 78200 | 78100 | 248 |
| 447 | 20250409 | 121000 | 4884161550 | 78200 | 78200 | 78200 | 78100 | 28 |
| 448 | 20250409 | 120900 | 4881973250 | 78200 | 78200 | 78300 | 78100 | 217 |
| 449 | 20250409 | 120800 | 4865020450 | 78200 | 78200 | 78200 | 78100 | 135 |
| 450 | 20250409 | 120700 | 4854464550 | 78200 | 78200 | 78300 | 78100 | 54 |
| 451 | 20250409 | 120600 | 4850243250 | 78100 | 78200 | 78200 | 78100 | 28 |
| 452 | 20250409 | 120500 | 4848055250 | 78200 | 78200 | 78200 | 78100 | 287 |
| 453 | 20250409 | 120400 | 4825630350 | 78300 | 78300 | 78300 | 78300 | 42 |
| 454 | 20250409 | 120300 | 4822341750 | 78200 | 78500 | 78500 | 78200 | 492 |
| 455 | 20250409 | 120200 | 4783848650 | 78500 | 78400 | 78500 | 78200 | 307 |
| 456 | 20250409 | 120100 | 4759776450 | 78200 | 78200 | 78300 | 78200 | 187 |
| 457 | 20250409 | 120000 | 4745148350 | 78300 | 78400 | 78400 | 78200 | 29 |
| 458 | 20250409 | 115900 | 4742877650 | 78300 | 78400 | 78400 | 78200 | 173 |
| 459 | 20250409 | 115800 | 4729326550 | 78300 | 78200 | 78400 | 78200 | 211 |
| 460 | 20250409 | 115700 | 4712806850 | 78300 | 78300 | 78400 | 78200 | 358 |
| 461 | 20250409 | 115600 | 4684797950 | 78300 | 78400 | 78400 | 78200 | 62 |
| 462 | 20250409 | 115500 | 4679945750 | 78400 | 78500 | 78500 | 78200 | 1059 |
| 463 | 20250409 | 115400 | 4596895950 | 78500 | 78500 | 78500 | 78500 | 114 |
| 464 | 20250409 | 115300 | 4587946950 | 78500 | 78600 | 78600 | 78500 | 198 |
| 465 | 20250409 | 115200 | 4572403550 | 78600 | 78500 | 78600 | 78500 | 168 |
| 466 | 20250409 | 115100 | 4559203850 | 78600 | 78500 | 78600 | 78500 | 102 |
| 467 | 20250409 | 115000 | 4551196550 | 78500 | 78500 | 78600 | 78500 | 162 |
| 468 | 20250409 | 114900 | 4538478950 | 78600 | 78600 | 78600 | 78500 | 236 |
| 469 | 20250409 | 114800 | 4519950950 | 78500 | 78500 | 78600 | 78500 | 150 |
| 470 | 20250409 | 114700 | 4508167050 | 78500 | 78600 | 78600 | 78500 | 189 |
| 471 | 20250409 | 114600 | 4493328850 | 78600 | 78500 | 78600 | 78500 | 49 |
| 472 | 20250409 | 114500 | 4489480150 | 78600 | 78650 | 78700 | 78500 | 793 |
| 473 | 20250409 | 114400 | 4427163150 | 78650 | 78600 | 78650 | 78500 | 64 |
| 474 | 20250409 | 114300 | 4422134750 | 78600 | 78600 | 78600 | 78500 | 113 |
| 475 | 20250409 | 114200 | 4413261650 | 78600 | 78600 | 78600 | 78500 | 11 |
| 476 | 20250409 | 114100 | 4412397350 | 78600 | 78600 | 78700 | 78500 | 271 |
| 477 | 20250409 | 114000 | 4391115950 | 78600 | 78600 | 78700 | 78500 | 40 |
| 478 | 20250409 | 113900 | 4387973850 | 78600 | 78600 | 78700 | 78500 | 177 |
| 479 | 20250409 | 113800 | 4374066350 | 78600 | 78600 | 78700 | 78600 | 74 |
| 480 | 20250409 | 113700 | 4368248550 | 78600 | 78700 | 78700 | 78600 | 46 |
| 481 | 20250409 | 113600 | 4364629350 | 78700 | 78600 | 78700 | 78500 | 392 |
| 482 | 20250409 | 113500 | 4333826650 | 78600 | 78600 | 78800 | 78500 | 243 |
| 483 | 20250409 | 113400 | 4314730050 | 78700 | 78700 | 78700 | 78600 | 115 |
| 484 | 20250409 | 113300 | 4305683150 | 78600 | 78700 | 78700 | 78600 | 175 |
| 485 | 20250409 | 113200 | 4291927250 | 78700 | 78700 | 78700 | 78600 | 87 |
| 486 | 20250409 | 113100 | 4285087350 | 78700 | 78800 | 78800 | 78600 | 140 |
| 487 | 20250409 | 113000 | 4274078750 | 78800 | 78600 | 78800 | 78500 | 96 |
| 488 | 20250409 | 112900 | 4266531650 | 78600 | 78700 | 78700 | 78500 | 319 |
| 489 | 20250409 | 112800 | 4241475250 | 78700 | 78700 | 78800 | 78600 | 242 |
| 490 | 20250409 | 112700 | 4222432450 | 78700 | 78600 | 78700 | 78500 | 144 |
| 491 | 20250409 | 112600 | 4211112050 | 78700 | 78700 | 78700 | 78600 | 26 |
| 492 | 20250409 | 112500 | 4209066950 | 78600 | 78700 | 78700 | 78600 | 446 |
| 493 | 20250409 | 112400 | 4174003850 | 78700 | 78600 | 78700 | 78600 | 118 |
| 494 | 20250409 | 112300 | 4164720750 | 78700 | 78700 | 78800 | 78600 | 349 |
| 495 | 20250409 | 112200 | 4137252250 | 78700 | 78800 | 78800 | 78700 | 162 |
| 496 | 20250409 | 112100 | 4124498650 | 78800 | 78900 | 79100 | 78700 | 203 |
| 497 | 20250409 | 112000 | 4108494150 | 79100 | 79000 | 79100 | 78900 | 85 |
| 498 | 20250409 | 111900 | 4101774650 | 79000 | 79000 | 79100 | 78800 | 343 |
| 499 | 20250409 | 111800 | 4074714350 | 79000 | 78900 | 79100 | 78900 | 62 |
| 500 | 20250409 | 111700 | 4069813750 | 79000 | 79000 | 79200 | 78900 | 419 |
| 501 | 20250409 | 111600 | 4036681050 | 79000 | 79000 | 79000 | 78900 | 39 |
| 502 | 20250409 | 111500 | 4033602850 | 78800 | 79000 | 79100 | 78800 | 321 |
| 503 | 20250409 | 111400 | 4008273950 | 79000 | 79100 | 79200 | 79000 | 89 |
| 504 | 20250409 | 111300 | 4001238450 | 79100 | 79200 | 79200 | 79000 | 232 |
| 505 | 20250409 | 111200 | 3982887700 | 79100 | 79200 | 79200 | 79000 | 87 |
| 506 | 20250409 | 111100 | 3976008300 | 79200 | 79100 | 79200 | 79000 | 212 |
| 507 | 20250409 | 111000 | 3959238700 | 79100 | 78900 | 79100 | 78900 | 382 |
| 508 | 20250409 | 110900 | 3929074300 | 78900 | 79100 | 79100 | 78900 | 182 |
| 509 | 20250409 | 110800 | 3914711600 | 79000 | 79000 | 79100 | 79000 | 57 |
| 510 | 20250409 | 110700 | 3910203900 | 79000 | 79000 | 79100 | 78800 | 139 |
| 511 | 20250409 | 110600 | 3899234800 | 79100 | 79300 | 79300 | 78900 | 414 |
| 512 | 20250409 | 110500 | 3866479000 | 79200 | 79200 | 79200 | 78800 | 520 |
| 513 | 20250409 | 110400 | 3825429000 | 79000 | 79200 | 79400 | 79000 | 190 |
| 514 | 20250409 | 110300 | 3810391400 | 79100 | 79500 | 79500 | 79100 | 123 |
| 515 | 20250409 | 110200 | 3800644200 | 79300 | 79300 | 79300 | 79200 | 44 |
| 516 | 20250409 | 110100 | 3797158000 | 79300 | 79500 | 79700 | 79200 | 359 |
| 517 | 20250409 | 110000 | 3768635900 | 79400 | 79400 | 79600 | 79200 | 150 |
| 518 | 20250409 | 105900 | 3756715900 | 79400 | 79100 | 79500 | 79100 | 223 |
| 519 | 20250409 | 105800 | 3739030100 | 79200 | 79100 | 79400 | 79100 | 74 |
| 520 | 20250409 | 105700 | 3733165200 | 79100 | 79000 | 79200 | 79000 | 251 |
| 521 | 20250409 | 105600 | 3713321700 | 79100 | 79100 | 79150 | 79000 | 102 |
| 522 | 20250409 | 105500 | 3705256750 | 79100 | 79200 | 79200 | 78900 | 325 |
| 523 | 20250409 | 105400 | 3679580150 | 79250 | 78900 | 79250 | 78900 | 276 |
| 524 | 20250409 | 105300 | 3657776150 | 78900 | 79100 | 79100 | 78900 | 219 |
| 525 | 20250409 | 105200 | 3640476250 | 79000 | 79100 | 79100 | 79000 | 47 |
| 526 | 20250409 | 105100 | 3636763050 | 79000 | 79000 | 79200 | 78900 | 90 |
| 527 | 20250409 | 105000 | 3629654350 | 79000 | 79200 | 79300 | 78900 | 153 |
| 528 | 20250409 | 104900 | 3617537750 | 79300 | 79100 | 79300 | 78900 | 806 |
| 529 | 20250409 | 104800 | 3553804250 | 79000 | 78900 | 79000 | 78700 | 82 |
| 530 | 20250409 | 104700 | 3547335150 | 78800 | 78800 | 78900 | 78800 | 125 |
| 531 | 20250409 | 104600 | 3537484950 | 78800 | 78700 | 78900 | 78600 | 77 |
| 532 | 20250409 | 104500 | 3531421150 | 78600 | 78800 | 78900 | 78600 | 344 |
| 533 | 20250409 | 104400 | 3504374150 | 78800 | 78800 | 78900 | 78700 | 43 |
| 534 | 20250409 | 104300 | 3500983450 | 78900 | 78800 | 78900 | 78800 | 87 |
| 535 | 20250409 | 104200 | 3494127750 | 79100 | 78800 | 79200 | 78800 | 196 |
| 536 | 20250409 | 104100 | 3478649750 | 78800 | 78800 | 78900 | 78800 | 306 |
| 537 | 20250409 | 104000 | 3454536650 | 78900 | 78700 | 78900 | 78600 | 444 |
| 538 | 20250409 | 103900 | 3419589650 | 78700 | 78700 | 78700 | 78700 | 50 |
| 539 | 20250409 | 103800 | 3415654650 | 78800 | 78800 | 78900 | 78700 | 66 |
| 540 | 20250409 | 103700 | 3410453850 | 78800 | 78900 | 78900 | 78800 | 37 |
| 541 | 20250409 | 103600 | 3407537350 | 78800 | 78800 | 78900 | 78800 | 10 |
| 542 | 20250409 | 103500 | 3406749250 | 78700 | 78900 | 79000 | 78700 | 186 |
| 543 | 20250409 | 103400 | 3392100350 | 78900 | 78800 | 78900 | 78700 | 63 |
| 544 | 20250409 | 103300 | 3387135250 | 78800 | 78800 | 78900 | 78800 | 149 |
| 545 | 20250409 | 103200 | 3375393850 | 78800 | 78900 | 78900 | 78800 | 40 |
| 546 | 20250409 | 103100 | 3372238950 | 78900 | 78800 | 79000 | 78800 | 139 |
| 547 | 20250409 | 103000 | 3361277850 | 78900 | 78900 | 79000 | 78800 | 398 |
| 548 | 20250409 | 102900 | 3329875550 | 78900 | 78900 | 78900 | 78800 | 80 |
| 549 | 20250409 | 102800 | 3323570150 | 78800 | 78800 | 78900 | 78800 | 86 |
| 550 | 20250409 | 102700 | 3316791650 | 78900 | 79000 | 79000 | 78900 | 121 |
| 551 | 20250409 | 102600 | 3307238450 | 79000 | 79000 | 79100 | 79000 | 29 |
| 552 | 20250409 | 102500 | 3304947050 | 79000 | 79000 | 79100 | 78900 | 167 |
| 553 | 20250409 | 102400 | 3291767850 | 79000 | 79100 | 79100 | 79000 | 25 |
| 554 | 20250409 | 102300 | 3289791450 | 79100 | 79000 | 79100 | 78900 | 54 |
| 555 | 20250409 | 102200 | 3285523350 | 78900 | 79000 | 79100 | 78900 | 49 |
| 556 | 20250409 | 102100 | 3281652150 | 79000 | 79000 | 79000 | 79000 | 24 |
| 557 | 20250409 | 102000 | 3279756150 | 79100 | 79000 | 79100 | 79000 | 62 |
| 558 | 20250409 | 101900 | 3274852650 | 79000 | 79200 | 79200 | 79000 | 29 |
| 559 | 20250409 | 101800 | 3272560550 | 79200 | 79200 | 79300 | 79100 | 169 |
| 560 | 20250409 | 101700 | 3259189350 | 79100 | 79600 | 79600 | 79100 | 79 |
| 561 | 20250409 | 101600 | 3252915350 | 79600 | 79600 | 79800 | 79600 | 189 |
| 562 | 20250409 | 101500 | 3237867350 | 79700 | 79300 | 79700 | 79000 | 381 |
| 563 | 20250409 | 101400 | 3207660750 | 79200 | 79400 | 79500 | 79200 | 66 |
| 564 | 20250409 | 101300 | 3202423050 | 79300 | 79300 | 79400 | 79200 | 84 |
| 565 | 20250409 | 101200 | 3195761650 | 79200 | 79200 | 79300 | 79100 | 51 |
| 566 | 20250409 | 101100 | 3191722250 | 79200 | 79100 | 79300 | 79100 | 56 |
| 567 | 20250409 | 101000 | 3187287950 | 79200 | 79400 | 79400 | 79200 | 107 |
| 568 | 20250409 | 100900 | 3178812450 | 79300 | 79500 | 79600 | 79300 | 203 |
| 569 | 20250409 | 100800 | 3162696850 | 79500 | 79100 | 79500 | 79100 | 337 |
| 570 | 20250409 | 100700 | 3135973550 | 79100 | 79100 | 79200 | 78900 | 475 |
| 571 | 20250409 | 100600 | 3098451350 | 79100 | 79200 | 79300 | 79000 | 44 |
| 572 | 20250409 | 100500 | 3094969850 | 79200 | 79400 | 79600 | 79000 | 1388 |
| 573 | 20250409 | 100400 | 2984930650 | 79400 | 79400 | 79400 | 79300 | 107 |
| 574 | 20250409 | 100300 | 2976443450 | 79400 | 79100 | 79400 | 79100 | 39 |
| 575 | 20250409 | 100200 | 2973352050 | 79200 | 78900 | 79400 | 78900 | 149 |
| 576 | 20250409 | 100100 | 2961550650 | 79100 | 79000 | 79200 | 78800 | 316 |
| 577 | 20250409 | 100000 | 2936585850 | 79000 | 78700 | 79000 | 78700 | 32 |
| 578 | 20250409 | 095900 | 2934062850 | 78700 | 78700 | 78700 | 78600 | 35 |
| 579 | 20250409 | 095800 | 2931308850 | 78800 | 78800 | 78800 | 78700 | 90 |
| 580 | 20250409 | 095700 | 2924225050 | 78900 | 78700 | 79000 | 78700 | 171 |
| 581 | 20250409 | 095600 | 2910764250 | 78900 | 78500 | 79000 | 78300 | 230 |
| 582 | 20250409 | 095500 | 2892645650 | 78500 | 78400 | 78500 | 78100 | 274 |
| 583 | 20250409 | 095400 | 2871216850 | 78400 | 78500 | 78600 | 78400 | 131 |
| 584 | 20250409 | 095300 | 2860941750 | 78600 | 78600 | 78700 | 78500 | 159 |
| 585 | 20250409 | 095200 | 2848458150 | 78600 | 78600 | 78700 | 78600 | 64 |
| 586 | 20250409 | 095100 | 2843426950 | 78700 | 78800 | 78800 | 78600 | 176 |
| 587 | 20250409 | 095000 | 2829577850 | 78800 | 78500 | 78800 | 78400 | 123 |
| 588 | 20250409 | 094900 | 2819914450 | 78600 | 78300 | 78600 | 78300 | 63 |
| 589 | 20250409 | 094800 | 2814969050 | 78200 | 78600 | 78700 | 78100 | 469 |
| 590 | 20250409 | 094700 | 2778216850 | 78600 | 78800 | 78800 | 78400 | 224 |
| 591 | 20250409 | 094600 | 2760625450 | 78500 | 78600 | 78800 | 78500 | 134 |
| 592 | 20250409 | 094500 | 2750078150 | 78800 | 78800 | 78800 | 78100 | 305 |
| 593 | 20250409 | 094400 | 2726125550 | 78400 | 78600 | 79200 | 78400 | 1154 |
| 594 | 20250409 | 094300 | 2634999150 | 78600 | 78100 | 78800 | 78000 | 465 |
| 595 | 20250409 | 094200 | 2598547950 | 78000 | 78100 | 78300 | 78000 | 668 |
| 596 | 20250409 | 094100 | 2546376650 | 78100 | 78000 | 78100 | 78000 | 44 |
| 597 | 20250409 | 094000 | 2542941950 | 78000 | 78100 | 78100 | 78000 | 177 |
| 598 | 20250409 | 093900 | 2529120150 | 78100 | 78100 | 78200 | 78000 | 55 |
| 599 | 20250409 | 093800 | 2524826950 | 78000 | 78100 | 78100 | 78000 | 54 |
| 600 | 20250409 | 093700 | 2520613450 | 78000 | 78000 | 78200 | 78000 | 322 |
| 601 | 20250409 | 093600 | 2495468550 | 78100 | 78100 | 78200 | 78000 | 373 |
| 602 | 20250409 | 093500 | 2466337750 | 78100 | 78000 | 78300 | 77800 | 2009 |
| 603 | 20250409 | 093400 | 2309616250 | 78100 | 78100 | 78300 | 78000 | 814 |
| 604 | 20250409 | 093300 | 2246043150 | 78100 | 78300 | 78500 | 78000 | 2500 |
| 605 | 20250409 | 093200 | 2050783900 | 78400 | 78400 | 78500 | 78100 | 4194 |
| 606 | 20250409 | 093100 | 1723171600 | 78400 | 78200 | 78700 | 78100 | 3207 |
| 607 | 20250409 | 093000 | 1472523200 | 78500 | 78300 | 78500 | 78100 | 963 |
| 608 | 20250409 | 092900 | 1397175200 | 78300 | 78200 | 78400 | 78200 | 63 |
| 609 | 20250409 | 092800 | 1392243800 | 78200 | 78400 | 78400 | 78200 | 262 |
| 610 | 20250409 | 092700 | 1371730500 | 78300 | 78200 | 78400 | 78100 | 375 |
| 611 | 20250409 | 092600 | 1342370700 | 78200 | 78500 | 78500 | 78200 | 900 |
| 612 | 20250409 | 092500 | 1271947400 | 78600 | 78600 | 79000 | 78400 | 259 |
| 613 | 20250409 | 092400 | 1251567500 | 78600 | 78500 | 78600 | 78300 | 272 |
| 614 | 20250409 | 092300 | 1230243500 | 78500 | 78400 | 78700 | 78300 | 284 |
| 615 | 20250409 | 092200 | 1207956400 | 78400 | 78500 | 78500 | 78300 | 416 |
| 616 | 20250409 | 092100 | 1175365400 | 78300 | 78700 | 78700 | 78300 | 1629 |
| 617 | 20250409 | 092000 | 1047509500 | 78700 | 78700 | 78900 | 78600 | 1718 |
| 618 | 20250409 | 091900 | 912311000 | 78700 | 78800 | 78800 | 78700 | 387 |
| 619 | 20250409 | 091800 | 881846800 | 78800 | 78900 | 79000 | 78600 | 760 |
| 620 | 20250409 | 091700 | 821931000 | 79000 | 79200 | 79200 | 79000 | 796 |
| 621 | 20250409 | 091600 | 759005900 | 79300 | 79500 | 79600 | 79200 | 539 |
| 622 | 20250409 | 091500 | 716178600 | 79600 | 79800 | 79800 | 79500 | 763 |
| 623 | 20250409 | 091400 | 655401200 | 80000 | 80300 | 80300 | 79800 | 654 |
| 624 | 20250409 | 091300 | 603101800 | 80000 | 79900 | 80000 | 79700 | 402 |
| 625 | 20250409 | 091200 | 570985300 | 79900 | 79900 | 79900 | 79800 | 84 |
| 626 | 20250409 | 091100 | 564276700 | 79900 | 80500 | 80500 | 79900 | 505 |
| 627 | 20250409 | 091000 | 523869800 | 80000 | 80000 | 80400 | 79900 | 1613 |
| 628 | 20250409 | 090900 | 394724800 | 80000 | 79900 | 80000 | 79900 | 93 |
| 629 | 20250409 | 090800 | 387291100 | 79800 | 80000 | 80100 | 79700 | 117 |
| 630 | 20250409 | 090700 | 377948400 | 80100 | 80000 | 80100 | 80000 | 333 |
| 631 | 20250409 | 090600 | 351293200 | 80000 | 80200 | 80200 | 80000 | 129 |
| 632 | 20250409 | 090500 | 340973000 | 80000 | 80300 | 80300 | 79900 | 679 |
| 633 | 20250409 | 090400 | 286645700 | 80000 | 80100 | 80400 | 79800 | 780 |
| 634 | 20250409 | 090300 | 224328600 | 80400 | 80500 | 80700 | 80000 | 541 |
| 635 | 20250409 | 090200 | 180810400 | 80500 | 80300 | 81000 | 80200 | 506 |
| 636 | 20250409 | 090100 | 140014400 | 80300 | 79500 | 80400 | 79400 | 235 |
| 637 | 20250409 | 090000 | 121235100 | 79500 | 80200 | 80700 | 79400 | 1513 |