35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 190200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 3 | 20250416 | 190100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20250416 | 190000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20250416 | 185900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20250416 | 185800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20250416 | 185700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20250416 | 185600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20250416 | 185500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20250416 | 185400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20250416 | 185300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20250416 | 185200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20250416 | 185100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20250416 | 185000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20250416 | 184900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20250416 | 184800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20250416 | 184700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20250416 | 184600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20250416 | 184500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20250416 | 184400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20250416 | 184300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20250416 | 184200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20250416 | 184100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20250416 | 184000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20250416 | 183900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20250416 | 183800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20250416 | 183700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20250416 | 183600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20250416 | 183500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20250416 | 183400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20250416 | 183300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20250416 | 183200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 33 | 20250416 | 183100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20250416 | 183000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20250416 | 182900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20250416 | 182800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20250416 | 182700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20250416 | 182600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20250416 | 182500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20250416 | 182400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20250416 | 182300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20250416 | 182200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20250416 | 182100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20250416 | 182000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20250416 | 181900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20250416 | 181800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20250416 | 181700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20250416 | 181600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20250416 | 181500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20250416 | 181400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20250416 | 181300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20250416 | 181200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20250416 | 181100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20250416 | 181000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20250416 | 180900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20250416 | 180800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20250416 | 180700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20250416 | 180600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20250416 | 180500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20250416 | 180400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20250416 | 180300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20250416 | 180200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 63 | 20250416 | 180100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20250416 | 180000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20250416 | 175900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20250416 | 175800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20250416 | 175700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20250416 | 175600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20250416 | 175500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20250416 | 175400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20250416 | 175300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20250416 | 175200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20250416 | 175100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20250416 | 175000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20250416 | 174900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20250416 | 174800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20250416 | 174700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20250416 | 174600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20250416 | 174500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20250416 | 174400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20250416 | 174300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20250416 | 174200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20250416 | 174100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20250416 | 174000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20250416 | 173900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20250416 | 173800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20250416 | 173700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20250416 | 173600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20250416 | 173500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20250416 | 173400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20250416 | 173300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20250416 | 173200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 93 | 20250416 | 173100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20250416 | 173000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20250416 | 172900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20250416 | 172800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20250416 | 172700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20250416 | 172600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20250416 | 172500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20250416 | 172400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20250416 | 172300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20250416 | 172200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20250416 | 172100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20250416 | 172000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20250416 | 171900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20250416 | 171800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20250416 | 171700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20250416 | 171600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20250416 | 171500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20250416 | 171400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20250416 | 171300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20250416 | 171200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20250416 | 171100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20250416 | 171000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20250416 | 170900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20250416 | 170800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20250416 | 170700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20250416 | 170600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20250416 | 170500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20250416 | 170400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20250416 | 170300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20250416 | 170200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 123 | 20250416 | 170100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20250416 | 170000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20250416 | 165900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20250416 | 165800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20250416 | 165700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20250416 | 165600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20250416 | 165500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20250416 | 165400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20250416 | 165300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20250416 | 165200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20250416 | 165100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20250416 | 165000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20250416 | 164900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20250416 | 164800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20250416 | 164700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20250416 | 164600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20250416 | 164500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20250416 | 164400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20250416 | 164300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20250416 | 164200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20250416 | 164100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20250416 | 164000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20250416 | 163900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20250416 | 163800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20250416 | 163700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20250416 | 163600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20250416 | 163500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20250416 | 163400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20250416 | 163300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20250416 | 163200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 153 | 20250416 | 163100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20250416 | 163000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20250416 | 162900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20250416 | 162800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20250416 | 162700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20250416 | 162600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20250416 | 162500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20250416 | 162400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20250416 | 162300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20250416 | 162200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20250416 | 162100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20250416 | 162000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20250416 | 161900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20250416 | 161800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20250416 | 161700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20250416 | 161600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 169 | 20250416 | 161500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 170 | 20250416 | 161400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 171 | 20250416 | 161300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 172 | 20250416 | 161200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 173 | 20250416 | 161100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 174 | 20250416 | 161000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 175 | 20250416 | 160900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 176 | 20250416 | 160800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 177 | 20250416 | 160700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 178 | 20250416 | 160600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 179 | 20250416 | 160500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 180 | 20250416 | 160400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 181 | 20250416 | 160300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 182 | 20250416 | 160200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 183 | 20250416 | 160100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 184 | 20250416 | 160000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 185 | 20250416 | 155900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20250416 | 155800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20250416 | 155700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20250416 | 155600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20250416 | 155500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20250416 | 155400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20250416 | 155300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20250416 | 155200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20250416 | 155100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20250416 | 155000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20250416 | 154900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 196 | 20250416 | 154800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 197 | 20250416 | 154700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 198 | 20250416 | 154600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 199 | 20250416 | 154500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 200 | 20250416 | 154400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 201 | 20250416 | 154300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 202 | 20250416 | 154200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 203 | 20250416 | 154100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 204 | 20250416 | 154000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 205 | 20250416 | 153900 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 206 | 20250416 | 153800 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 207 | 20250416 | 153700 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 208 | 20250416 | 153600 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 209 | 20250416 | 153500 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 210 | 20250416 | 153400 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 211 | 20250416 | 153300 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 212 | 20250416 | 153200 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 213 | 20250416 | 153100 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 0 |
| 214 | 20250416 | 153000 | 79036620250 | 184400 | 184400 | 184400 | 184400 | 40656 |
| 215 | 20250416 | 152900 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 216 | 20250416 | 152800 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 217 | 20250416 | 152700 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 218 | 20250416 | 152600 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 219 | 20250416 | 152500 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 220 | 20250416 | 152400 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 221 | 20250416 | 152300 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 222 | 20250416 | 152200 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 223 | 20250416 | 152100 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 224 | 20250416 | 152000 | 71539653850 | 184300 | 184300 | 184300 | 184300 | 0 |
| 225 | 20250416 | 151900 | 71539653850 | 184300 | 184200 | 184300 | 184100 | 973 |
| 226 | 20250416 | 151800 | 71360378350 | 184200 | 184050 | 184200 | 184000 | 1487 |
| 227 | 20250416 | 151700 | 71086642000 | 184100 | 184000 | 184100 | 184000 | 933 |
| 228 | 20250416 | 151600 | 70914914200 | 184000 | 184000 | 184100 | 183900 | 2354 |
| 229 | 20250416 | 151500 | 70481761900 | 183900 | 184000 | 184200 | 183900 | 1945 |
| 230 | 20250416 | 151400 | 70123761900 | 184000 | 184100 | 184200 | 184000 | 886 |
| 231 | 20250416 | 151300 | 69960652800 | 184100 | 184000 | 184200 | 183900 | 1310 |
| 232 | 20250416 | 151200 | 69719497300 | 184100 | 183800 | 184200 | 183800 | 3062 |
| 233 | 20250416 | 151100 | 69156439600 | 183800 | 184100 | 184100 | 183800 | 4015 |
| 234 | 20250416 | 151000 | 68417810000 | 184100 | 184300 | 184300 | 184000 | 2499 |
| 235 | 20250416 | 150900 | 67957594000 | 184200 | 184300 | 184300 | 184200 | 519 |
| 236 | 20250416 | 150800 | 67861950650 | 184300 | 184200 | 184300 | 184200 | 467 |
| 237 | 20250416 | 150700 | 67775887450 | 184200 | 184300 | 184300 | 184200 | 743 |
| 238 | 20250416 | 150600 | 67638963950 | 184300 | 184300 | 184300 | 184200 | 402 |
| 239 | 20250416 | 150500 | 67564883300 | 184300 | 184200 | 184300 | 184200 | 864 |
| 240 | 20250416 | 150400 | 67405709000 | 184200 | 184200 | 184400 | 184200 | 792 |
| 241 | 20250416 | 150300 | 67259760300 | 184200 | 184200 | 184300 | 184200 | 3011 |
| 242 | 20250416 | 150200 | 66704972400 | 184200 | 184300 | 184300 | 184100 | 1197 |
| 243 | 20250416 | 150100 | 66484454600 | 184200 | 184600 | 184600 | 184200 | 2385 |
| 244 | 20250416 | 150000 | 66044699450 | 184500 | 184500 | 184600 | 184400 | 1538 |
| 245 | 20250416 | 145900 | 65760939200 | 184500 | 184600 | 184600 | 184500 | 543 |
| 246 | 20250416 | 145800 | 65660707000 | 184500 | 184600 | 184600 | 184400 | 1587 |
| 247 | 20250416 | 145700 | 65367915400 | 184600 | 184500 | 184600 | 184500 | 706 |
| 248 | 20250416 | 145600 | 65237596700 | 184500 | 184500 | 184600 | 184400 | 983 |
| 249 | 20250416 | 145500 | 65056213700 | 184600 | 184400 | 184600 | 184400 | 1049 |
| 250 | 20250416 | 145400 | 64862661100 | 184400 | 184500 | 184500 | 184400 | 1041 |
| 251 | 20250416 | 145300 | 64670669800 | 184500 | 184400 | 184500 | 184300 | 675 |
| 252 | 20250416 | 145200 | 64546199500 | 184300 | 184400 | 184400 | 184300 | 1014 |
| 253 | 20250416 | 145100 | 64359270600 | 184400 | 184400 | 184400 | 184300 | 685 |
| 254 | 20250416 | 145000 | 64232981000 | 184400 | 184400 | 184400 | 184300 | 346 |
| 255 | 20250416 | 144900 | 64169184100 | 184300 | 184600 | 184600 | 184300 | 1881 |
| 256 | 20250416 | 144800 | 63822246500 | 184500 | 184700 | 184700 | 184500 | 1621 |
| 257 | 20250416 | 144700 | 63523036900 | 184600 | 184600 | 184700 | 184600 | 744 |
| 258 | 20250416 | 144600 | 63385638300 | 184700 | 184700 | 184700 | 184500 | 940 |
| 259 | 20250416 | 144500 | 63212060500 | 184700 | 184500 | 184700 | 184500 | 1021 |
| 260 | 20250416 | 144400 | 63023582900 | 184500 | 184500 | 184600 | 184400 | 535 |
| 261 | 20250416 | 144300 | 62924849600 | 184400 | 184700 | 184700 | 184400 | 1774 |
| 262 | 20250416 | 144200 | 62597481350 | 184700 | 184500 | 184700 | 184400 | 765 |
| 263 | 20250416 | 144100 | 62456287900 | 184400 | 184600 | 184600 | 184300 | 1830 |
| 264 | 20250416 | 144000 | 62118685800 | 184600 | 184400 | 184700 | 184400 | 567 |
| 265 | 20250416 | 143900 | 62014041050 | 184400 | 184400 | 184600 | 184300 | 1407 |
| 266 | 20250416 | 143800 | 61754509000 | 184300 | 184200 | 184400 | 184100 | 554 |
| 267 | 20250416 | 143700 | 61652434700 | 184100 | 184400 | 184500 | 184100 | 1712 |
| 268 | 20250416 | 143600 | 61336789100 | 184300 | 184300 | 184400 | 184200 | 726 |
| 269 | 20250416 | 143500 | 61203007350 | 184300 | 184300 | 184400 | 184100 | 880 |
| 270 | 20250416 | 143400 | 61040898950 | 184300 | 184200 | 184400 | 184100 | 1578 |
| 271 | 20250416 | 143300 | 60750176550 | 184100 | 184100 | 184200 | 183900 | 1141 |
| 272 | 20250416 | 143200 | 60540175750 | 184100 | 184000 | 184200 | 184000 | 1238 |
| 273 | 20250416 | 143100 | 60312274000 | 184050 | 184100 | 184100 | 184000 | 813 |
| 274 | 20250416 | 143000 | 60162657100 | 184000 | 183900 | 184100 | 183800 | 1475 |
| 275 | 20250416 | 142900 | 59891359300 | 183900 | 184200 | 184200 | 183700 | 3625 |
| 276 | 20250416 | 142800 | 59224684450 | 184200 | 184400 | 184400 | 184000 | 1164 |
| 277 | 20250416 | 142700 | 59010221500 | 184400 | 184100 | 184500 | 184100 | 921 |
| 278 | 20250416 | 142600 | 58840479550 | 184200 | 184700 | 184700 | 184100 | 4827 |
| 279 | 20250416 | 142500 | 57950325900 | 184700 | 184700 | 184900 | 184600 | 1455 |
| 280 | 20250416 | 142400 | 57681539100 | 184800 | 184900 | 185000 | 184800 | 1698 |
| 281 | 20250416 | 142300 | 57367687750 | 184900 | 185100 | 185100 | 184900 | 984 |
| 282 | 20250416 | 142200 | 57185693050 | 185100 | 185250 | 185300 | 184900 | 4278 |
| 283 | 20250416 | 142100 | 56394182850 | 185300 | 185300 | 185300 | 185200 | 749 |
| 284 | 20250416 | 142000 | 56255456000 | 185200 | 185200 | 185300 | 185100 | 478 |
| 285 | 20250416 | 141900 | 56166927250 | 185200 | 185300 | 185300 | 185100 | 382 |
| 286 | 20250416 | 141800 | 56096186350 | 185300 | 185200 | 185300 | 185000 | 1828 |
| 287 | 20250416 | 141700 | 55757675100 | 185100 | 185300 | 185300 | 185100 | 549 |
| 288 | 20250416 | 141600 | 55656011450 | 185200 | 185250 | 185250 | 185100 | 1242 |
| 289 | 20250416 | 141500 | 55426054650 | 185300 | 185200 | 185300 | 185200 | 340 |
| 290 | 20250416 | 141400 | 55363059150 | 185300 | 185300 | 185300 | 185100 | 1156 |
| 291 | 20250416 | 141300 | 55148943800 | 185200 | 185100 | 185300 | 185100 | 556 |
| 292 | 20250416 | 141200 | 55045967050 | 185100 | 185200 | 185200 | 185100 | 409 |
| 293 | 20250416 | 141100 | 54970225550 | 185200 | 185150 | 185250 | 185100 | 541 |
| 294 | 20250416 | 141000 | 54870037150 | 185150 | 185100 | 185300 | 185100 | 529 |
| 295 | 20250416 | 140900 | 54772070400 | 185200 | 185300 | 185300 | 185100 | 682 |
| 296 | 20250416 | 140800 | 54645741550 | 185200 | 185400 | 185500 | 185200 | 1143 |
| 297 | 20250416 | 140700 | 54433868250 | 185400 | 185300 | 185400 | 185200 | 394 |
| 298 | 20250416 | 140600 | 54360855100 | 185200 | 185500 | 185500 | 185200 | 1786 |
| 299 | 20250416 | 140500 | 54029798200 | 185400 | 185500 | 185500 | 185400 | 250 |
| 300 | 20250416 | 140400 | 53983425050 | 185500 | 185500 | 185500 | 185400 | 488 |
| 301 | 20250416 | 140300 | 53892914100 | 185500 | 185500 | 185600 | 185400 | 750 |
| 302 | 20250416 | 140200 | 53753782700 | 185500 | 185400 | 185600 | 185300 | 809 |
| 303 | 20250416 | 140100 | 53603749950 | 185300 | 185500 | 185500 | 185300 | 1225 |
| 304 | 20250416 | 140000 | 53376636400 | 185500 | 185400 | 185500 | 185400 | 462 |
| 305 | 20250416 | 135900 | 53290939100 | 185500 | 185500 | 185500 | 185400 | 342 |
| 306 | 20250416 | 135800 | 53227511750 | 185500 | 185500 | 185500 | 185400 | 335 |
| 307 | 20250416 | 135700 | 53165371150 | 185500 | 185700 | 185700 | 185400 | 1165 |
| 308 | 20250416 | 135600 | 52949184950 | 185600 | 185400 | 185600 | 185400 | 523 |
| 309 | 20250416 | 135500 | 52852132700 | 185400 | 185300 | 185600 | 185300 | 858 |
| 310 | 20250416 | 135400 | 52692988450 | 185400 | 185350 | 185400 | 185300 | 536 |
| 311 | 20250416 | 135300 | 52593633450 | 185400 | 185600 | 185600 | 185300 | 1469 |
| 312 | 20250416 | 135200 | 52321195250 | 185600 | 185500 | 185600 | 185500 | 340 |
| 313 | 20250416 | 135100 | 52258111800 | 185500 | 185600 | 185600 | 185400 | 670 |
| 314 | 20250416 | 135000 | 52133828150 | 185500 | 185500 | 185600 | 185400 | 891 |
| 315 | 20250416 | 134900 | 51968534650 | 185500 | 185500 | 185500 | 185400 | 346 |
| 316 | 20250416 | 134800 | 51904354500 | 185400 | 185400 | 185500 | 185300 | 716 |
| 317 | 20250416 | 134700 | 51771614550 | 185300 | 185400 | 185400 | 185300 | 375 |
| 318 | 20250416 | 134600 | 51702092750 | 185300 | 185400 | 185500 | 185300 | 792 |
| 319 | 20250416 | 134500 | 51555271750 | 185500 | 185600 | 185800 | 185300 | 1505 |
| 320 | 20250416 | 134400 | 51275999700 | 185500 | 185500 | 185600 | 185400 | 621 |
| 321 | 20250416 | 134300 | 51160825800 | 185500 | 185400 | 185500 | 185400 | 167 |
| 322 | 20250416 | 134200 | 51129850200 | 185400 | 185500 | 185600 | 185400 | 731 |
| 323 | 20250416 | 134100 | 50994248150 | 185500 | 185600 | 185600 | 185500 | 295 |
| 324 | 20250416 | 134000 | 50939511550 | 185600 | 185600 | 185600 | 185500 | 261 |
| 325 | 20250416 | 133900 | 50891081900 | 185600 | 185500 | 185700 | 185400 | 758 |
| 326 | 20250416 | 133800 | 50750441300 | 185500 | 185400 | 185500 | 185400 | 768 |
| 327 | 20250416 | 133700 | 50608027000 | 185400 | 185400 | 185500 | 185300 | 204 |
| 328 | 20250416 | 133600 | 50570199300 | 185400 | 185400 | 185400 | 185300 | 243 |
| 329 | 20250416 | 133500 | 50525159950 | 185300 | 185400 | 185500 | 185300 | 168 |
| 330 | 20250416 | 133400 | 50494020600 | 185500 | 185300 | 185500 | 185300 | 594 |
| 331 | 20250416 | 133300 | 50383879900 | 185400 | 185400 | 185500 | 185200 | 945 |
| 332 | 20250416 | 133200 | 50208712950 | 185400 | 185300 | 185400 | 185200 | 443 |
| 333 | 20250416 | 133100 | 50126637650 | 185300 | 185250 | 185300 | 185200 | 168 |
| 334 | 20250416 | 133000 | 50095508100 | 185200 | 185300 | 185300 | 185200 | 576 |
| 335 | 20250416 | 132900 | 49988796950 | 185300 | 185300 | 185400 | 185200 | 291 |
| 336 | 20250416 | 132800 | 49934874050 | 185300 | 185400 | 185400 | 185200 | 437 |
| 337 | 20250416 | 132700 | 49853909550 | 185200 | 185200 | 185400 | 185100 | 1511 |
| 338 | 20250416 | 132600 | 49574021800 | 185300 | 185300 | 185300 | 185200 | 345 |
| 339 | 20250416 | 132500 | 49510111450 | 185300 | 185300 | 185300 | 185200 | 152 |
| 340 | 20250416 | 132400 | 49481950050 | 185300 | 185300 | 185300 | 185200 | 409 |
| 341 | 20250416 | 132300 | 49406193150 | 185200 | 185300 | 185300 | 185100 | 1117 |
| 342 | 20250416 | 132200 | 49199281200 | 185300 | 185300 | 185300 | 185200 | 348 |
| 343 | 20250416 | 132100 | 49134808350 | 185200 | 185200 | 185300 | 185200 | 347 |
| 344 | 20250416 | 132000 | 49070515650 | 185200 | 185300 | 185300 | 185100 | 969 |
| 345 | 20250416 | 131900 | 48891067550 | 185300 | 185300 | 185300 | 185200 | 285 |
| 346 | 20250416 | 131800 | 48838266450 | 185300 | 185300 | 185300 | 185200 | 417 |
| 347 | 20250416 | 131700 | 48761011800 | 185300 | 185200 | 185300 | 185200 | 309 |
| 348 | 20250416 | 131600 | 48703762350 | 185200 | 185200 | 185300 | 185200 | 674 |
| 349 | 20250416 | 131500 | 48578912900 | 185200 | 185100 | 185200 | 185100 | 281 |
| 350 | 20250416 | 131400 | 48526875400 | 185000 | 185200 | 185200 | 185000 | 406 |
| 351 | 20250416 | 131300 | 48451705350 | 185200 | 185200 | 185200 | 185000 | 931 |
| 352 | 20250416 | 131200 | 48279346400 | 185300 | 185200 | 185300 | 185200 | 256 |
| 353 | 20250416 | 131100 | 48231931400 | 185200 | 185200 | 185300 | 185100 | 1027 |
| 354 | 20250416 | 131000 | 48041788750 | 185200 | 185200 | 185300 | 185200 | 1090 |
| 355 | 20250416 | 130900 | 47839910350 | 185300 | 185500 | 185500 | 185300 | 735 |
| 356 | 20250416 | 130800 | 47703641100 | 185400 | 185400 | 185500 | 185300 | 394 |
| 357 | 20250416 | 130700 | 47630584200 | 185400 | 185400 | 185500 | 185300 | 692 |
| 358 | 20250416 | 130600 | 47502281650 | 185300 | 185300 | 185450 | 185300 | 334 |
| 359 | 20250416 | 130500 | 47440359750 | 185400 | 185300 | 185400 | 185200 | 473 |
| 360 | 20250416 | 130400 | 47352727050 | 185300 | 185300 | 185400 | 185200 | 1592 |
| 361 | 20250416 | 130300 | 47057773350 | 185400 | 185400 | 185500 | 185300 | 722 |
| 362 | 20250416 | 130200 | 46923902350 | 185400 | 185400 | 185400 | 185300 | 316 |
| 363 | 20250416 | 130100 | 46865319950 | 185400 | 185500 | 185500 | 185300 | 615 |
| 364 | 20250416 | 130000 | 46751294650 | 185500 | 185600 | 185700 | 185400 | 851 |
| 365 | 20250416 | 125900 | 46593395000 | 185600 | 185600 | 185700 | 185500 | 673 |
| 366 | 20250416 | 125800 | 46468480500 | 185500 | 185500 | 185600 | 185500 | 733 |
| 367 | 20250416 | 125700 | 46332476700 | 185400 | 185300 | 185500 | 185300 | 1108 |
| 368 | 20250416 | 125600 | 46127051900 | 185400 | 185400 | 185500 | 185300 | 1067 |
| 369 | 20250416 | 125500 | 45929231400 | 185500 | 185300 | 185500 | 185300 | 528 |
| 370 | 20250416 | 125400 | 45831353400 | 185400 | 185400 | 185400 | 185300 | 453 |
| 371 | 20250416 | 125300 | 45747381800 | 185300 | 185300 | 185400 | 185200 | 449 |
| 372 | 20250416 | 125200 | 45664189300 | 185300 | 185400 | 185500 | 185200 | 706 |
| 373 | 20250416 | 125100 | 45533351600 | 185400 | 185300 | 185400 | 185300 | 1005 |
| 374 | 20250416 | 125000 | 45347076500 | 185200 | 185200 | 185300 | 185200 | 748 |
| 375 | 20250416 | 124900 | 45208478700 | 185300 | 185300 | 185300 | 185200 | 537 |
| 376 | 20250416 | 124800 | 45108984150 | 185200 | 185400 | 185500 | 185200 | 1001 |
| 377 | 20250416 | 124700 | 44923429550 | 185400 | 185400 | 185400 | 185300 | 405 |
| 378 | 20250416 | 124600 | 44848357250 | 185400 | 185400 | 185400 | 185300 | 205 |
| 379 | 20250416 | 124500 | 44810352250 | 185400 | 185500 | 185500 | 185300 | 991 |
| 380 | 20250416 | 124400 | 44626650050 | 185400 | 185400 | 185500 | 185400 | 389 |
| 381 | 20250416 | 124300 | 44554500650 | 185500 | 185400 | 185500 | 185300 | 737 |
| 382 | 20250416 | 124200 | 44417846950 | 185400 | 185300 | 185400 | 185300 | 228 |
| 383 | 20250416 | 124100 | 44375578650 | 185400 | 185400 | 185400 | 185300 | 265 |
| 384 | 20250416 | 124000 | 44326462150 | 185400 | 185400 | 185400 | 185300 | 188 |
| 385 | 20250416 | 123900 | 44291608300 | 185400 | 185400 | 185400 | 185300 | 251 |
| 386 | 20250416 | 123800 | 44245086100 | 185400 | 185400 | 185400 | 185200 | 398 |
| 387 | 20250416 | 123700 | 44171330850 | 185300 | 185500 | 185500 | 185300 | 1227 |
| 388 | 20250416 | 123600 | 43943822350 | 185500 | 185500 | 185500 | 185400 | 303 |
| 389 | 20250416 | 123500 | 43887620100 | 185400 | 185500 | 185500 | 185400 | 338 |
| 390 | 20250416 | 123400 | 43824940750 | 185500 | 185400 | 185500 | 185400 | 516 |
| 391 | 20250416 | 123300 | 43729256750 | 185400 | 185300 | 185400 | 185300 | 369 |
| 392 | 20250416 | 123200 | 43660852250 | 185300 | 185200 | 185300 | 185200 | 499 |
| 393 | 20250416 | 123100 | 43568411550 | 185200 | 185200 | 185300 | 185100 | 366 |
| 394 | 20250416 | 123000 | 43500604650 | 185200 | 185200 | 185200 | 185100 | 349 |
| 395 | 20250416 | 122900 | 43435980850 | 185200 | 185200 | 185200 | 185100 | 510 |
| 396 | 20250416 | 122800 | 43341537700 | 185200 | 185200 | 185300 | 185100 | 849 |
| 397 | 20250416 | 122700 | 43184314900 | 185200 | 185200 | 185300 | 185100 | 577 |
| 398 | 20250416 | 122600 | 43077472900 | 185200 | 185200 | 185300 | 185100 | 635 |
| 399 | 20250416 | 122500 | 42959875700 | 185200 | 185200 | 185300 | 185200 | 158 |
| 400 | 20250416 | 122400 | 42930604450 | 185300 | 185300 | 185300 | 185100 | 327 |
| 401 | 20250416 | 122300 | 42870040650 | 185200 | 185200 | 185300 | 185100 | 691 |
| 402 | 20250416 | 122200 | 42742065650 | 185300 | 185200 | 185300 | 185200 | 278 |
| 403 | 20250416 | 122100 | 42690564050 | 185200 | 185300 | 185300 | 185200 | 214 |
| 404 | 20250416 | 122000 | 42650913000 | 185200 | 185200 | 185300 | 185200 | 631 |
| 405 | 20250416 | 121900 | 42534039650 | 185300 | 185300 | 185300 | 185200 | 235 |
| 406 | 20250416 | 121800 | 42490495950 | 185400 | 185300 | 185400 | 185100 | 812 |
| 407 | 20250416 | 121700 | 42340099150 | 185300 | 185200 | 185300 | 185200 | 525 |
| 408 | 20250416 | 121600 | 42242838050 | 185200 | 185400 | 185500 | 185200 | 947 |
| 409 | 20250416 | 121500 | 42067381850 | 185400 | 185300 | 185400 | 185300 | 182 |
| 410 | 20250416 | 121400 | 42033640050 | 185400 | 185400 | 185400 | 185300 | 462 |
| 411 | 20250416 | 121300 | 41947995800 | 185400 | 185300 | 185400 | 185300 | 146 |
| 412 | 20250416 | 121200 | 41920929800 | 185400 | 185300 | 185400 | 185200 | 465 |
| 413 | 20250416 | 121100 | 41834773300 | 185300 | 185300 | 185300 | 185200 | 228 |
| 414 | 20250416 | 121000 | 41792525700 | 185200 | 185200 | 185300 | 185100 | 855 |
| 415 | 20250416 | 120900 | 41634165100 | 185300 | 185200 | 185300 | 185100 | 547 |
| 416 | 20250416 | 120800 | 41532850700 | 185200 | 185200 | 185200 | 185100 | 334 |
| 417 | 20250416 | 120700 | 41471007700 | 185200 | 185200 | 185300 | 185100 | 743 |
| 418 | 20250416 | 120600 | 41333397500 | 185200 | 185200 | 185200 | 185100 | 414 |
| 419 | 20250416 | 120500 | 41256739600 | 185100 | 185200 | 185300 | 185000 | 1502 |
| 420 | 20250416 | 120400 | 40978688900 | 185200 | 185200 | 185200 | 185000 | 431 |
| 421 | 20250416 | 120300 | 40898895950 | 185100 | 185100 | 185100 | 185000 | 622 |
| 422 | 20250416 | 120200 | 40783767600 | 185100 | 185100 | 185100 | 185000 | 555 |
| 423 | 20250416 | 120100 | 40681047750 | 185100 | 185100 | 185100 | 185000 | 340 |
| 424 | 20250416 | 120000 | 40618119250 | 185000 | 185000 | 185100 | 184900 | 416 |
| 425 | 20250416 | 115900 | 40541145950 | 185000 | 185000 | 185000 | 184900 | 741 |
| 426 | 20250416 | 115800 | 40404078350 | 185100 | 185000 | 185100 | 185000 | 326 |
| 427 | 20250416 | 115700 | 40343749650 | 185100 | 185000 | 185100 | 184900 | 236 |
| 428 | 20250416 | 115600 | 40300087350 | 185000 | 185100 | 185100 | 185000 | 601 |
| 429 | 20250416 | 115500 | 40188885150 | 185000 | 185000 | 185000 | 184900 | 941 |
| 430 | 20250416 | 115400 | 40014852050 | 185000 | 184900 | 185100 | 184900 | 846 |
| 431 | 20250416 | 115300 | 39858360050 | 184900 | 185200 | 185200 | 184800 | 2709 |
| 432 | 20250416 | 115200 | 39357163250 | 185200 | 185200 | 185200 | 185100 | 570 |
| 433 | 20250416 | 115100 | 39251601650 | 185200 | 185200 | 185200 | 185100 | 286 |
| 434 | 20250416 | 115000 | 39198643650 | 185200 | 185050 | 185200 | 185000 | 509 |
| 435 | 20250416 | 114900 | 39104408700 | 185100 | 185200 | 185200 | 184900 | 2689 |
| 436 | 20250416 | 114800 | 38606849400 | 185100 | 185300 | 185300 | 185100 | 639 |
| 437 | 20250416 | 114700 | 38488513900 | 185200 | 185200 | 185300 | 185200 | 216 |
| 438 | 20250416 | 114600 | 38448498150 | 185200 | 185400 | 185400 | 185100 | 1725 |
| 439 | 20250416 | 114500 | 38128954450 | 185400 | 185300 | 185400 | 185300 | 292 |
| 440 | 20250416 | 114400 | 38074831250 | 185400 | 185400 | 185400 | 185300 | 402 |
| 441 | 20250416 | 114300 | 38000303650 | 185300 | 185400 | 185400 | 185300 | 209 |
| 442 | 20250416 | 114200 | 37961568150 | 185300 | 185400 | 185400 | 185200 | 482 |
| 443 | 20250416 | 114100 | 37872276250 | 185400 | 185500 | 185500 | 185200 | 1122 |
| 444 | 20250416 | 114000 | 37664328450 | 185400 | 185400 | 185500 | 185300 | 559 |
| 445 | 20250416 | 113900 | 37560694650 | 185400 | 185400 | 185500 | 185400 | 348 |
| 446 | 20250416 | 113800 | 37496163250 | 185400 | 185600 | 185600 | 185400 | 743 |
| 447 | 20250416 | 113700 | 37358322750 | 185500 | 185700 | 185700 | 185500 | 627 |
| 448 | 20250416 | 113600 | 37241966950 | 185600 | 185700 | 185700 | 185600 | 249 |
| 449 | 20250416 | 113500 | 37195728950 | 185600 | 185700 | 185900 | 185500 | 1311 |
| 450 | 20250416 | 113400 | 36952307950 | 185700 | 185800 | 185800 | 185700 | 449 |
| 451 | 20250416 | 113300 | 36868889250 | 185800 | 185800 | 185800 | 185700 | 436 |
| 452 | 20250416 | 113200 | 36787892750 | 185800 | 185700 | 185800 | 185700 | 380 |
| 453 | 20250416 | 113100 | 36717300750 | 185800 | 185700 | 185800 | 185700 | 378 |
| 454 | 20250416 | 113000 | 36647089450 | 185700 | 185600 | 185700 | 185600 | 362 |
| 455 | 20250416 | 112900 | 36579868750 | 185600 | 185600 | 185700 | 185600 | 384 |
| 456 | 20250416 | 112800 | 36508572250 | 185700 | 185700 | 185700 | 185600 | 348 |
| 457 | 20250416 | 112700 | 36443956050 | 185700 | 185500 | 185700 | 185500 | 506 |
| 458 | 20250416 | 112600 | 36350029050 | 185500 | 185500 | 185600 | 185400 | 359 |
| 459 | 20250416 | 112500 | 36283426450 | 185500 | 185350 | 185500 | 185300 | 866 |
| 460 | 20250416 | 112400 | 36122825900 | 185400 | 185300 | 185400 | 185300 | 355 |
| 461 | 20250416 | 112300 | 36057018700 | 185200 | 185500 | 185500 | 185200 | 1790 |
| 462 | 20250416 | 112200 | 35725230550 | 185500 | 185400 | 185500 | 185400 | 296 |
| 463 | 20250416 | 112100 | 35670330450 | 185500 | 185600 | 185600 | 185400 | 883 |
| 464 | 20250416 | 112000 | 35506542250 | 185600 | 185700 | 185700 | 185500 | 1103 |
| 465 | 20250416 | 111900 | 35301843950 | 185700 | 185700 | 185800 | 185600 | 847 |
| 466 | 20250416 | 111800 | 35144582350 | 185700 | 185700 | 185800 | 185600 | 692 |
| 467 | 20250416 | 111700 | 35016048450 | 185600 | 185800 | 185800 | 185600 | 706 |
| 468 | 20250416 | 111600 | 34884923650 | 185800 | 185900 | 185900 | 185700 | 884 |
| 469 | 20250416 | 111500 | 34720662450 | 185900 | 186000 | 186100 | 185800 | 1145 |
| 470 | 20250416 | 111400 | 34507808250 | 186000 | 186000 | 186100 | 185900 | 460 |
| 471 | 20250416 | 111300 | 34422244700 | 186000 | 186000 | 186100 | 186000 | 1051 |
| 472 | 20250416 | 111200 | 34226723700 | 186000 | 185900 | 186000 | 185800 | 293 |
| 473 | 20250416 | 111100 | 34172259950 | 185900 | 185900 | 186000 | 185800 | 325 |
| 474 | 20250416 | 111000 | 34111844350 | 185800 | 185900 | 185900 | 185800 | 447 |
| 475 | 20250416 | 110900 | 34028752550 | 185900 | 185900 | 186000 | 185900 | 765 |
| 476 | 20250416 | 110800 | 33886490650 | 185900 | 185800 | 186000 | 185700 | 1171 |
| 477 | 20250416 | 110700 | 33668875750 | 185900 | 185900 | 186000 | 185800 | 669 |
| 478 | 20250416 | 110600 | 33544510450 | 185900 | 185900 | 186000 | 185800 | 612 |
| 479 | 20250416 | 110500 | 33430725250 | 185900 | 185900 | 185900 | 185800 | 280 |
| 480 | 20250416 | 110400 | 33378677750 | 185900 | 185900 | 185900 | 185700 | 1039 |
| 481 | 20250416 | 110300 | 33185659750 | 185800 | 185800 | 185900 | 185800 | 309 |
| 482 | 20250416 | 110200 | 33128227150 | 185900 | 185900 | 185900 | 185800 | 375 |
| 483 | 20250416 | 110100 | 33058529550 | 185900 | 185900 | 185900 | 185700 | 575 |
| 484 | 20250416 | 110000 | 32951685050 | 185900 | 185900 | 186000 | 185900 | 767 |
| 485 | 20250416 | 105900 | 32809079550 | 186000 | 185900 | 186000 | 185800 | 853 |
| 486 | 20250416 | 105800 | 32650493950 | 185900 | 185700 | 185900 | 185600 | 994 |
| 487 | 20250416 | 105700 | 32465846700 | 185700 | 185700 | 185700 | 185600 | 549 |
| 488 | 20250416 | 105600 | 32363905500 | 185700 | 185700 | 185700 | 185600 | 561 |
| 489 | 20250416 | 105500 | 32259741600 | 185600 | 185500 | 185600 | 185400 | 1386 |
| 490 | 20250416 | 105400 | 32002541100 | 185500 | 185500 | 185500 | 185400 | 590 |
| 491 | 20250416 | 105300 | 31893113000 | 185400 | 185500 | 185600 | 185400 | 794 |
| 492 | 20250416 | 105200 | 31745845100 | 185500 | 185500 | 185500 | 185300 | 609 |
| 493 | 20250416 | 105100 | 31632905800 | 185500 | 185400 | 185500 | 185300 | 760 |
| 494 | 20250416 | 105000 | 31491982600 | 185400 | 185600 | 185900 | 185400 | 3202 |
| 495 | 20250416 | 104900 | 30897670800 | 185700 | 185700 | 185800 | 185600 | 471 |
| 496 | 20250416 | 104800 | 30810197200 | 185700 | 185800 | 185900 | 185700 | 761 |
| 497 | 20250416 | 104700 | 30668819700 | 185700 | 185700 | 185900 | 185600 | 797 |
| 498 | 20250416 | 104600 | 30520764200 | 185700 | 185600 | 185800 | 185500 | 636 |
| 499 | 20250416 | 104500 | 30402706800 | 185600 | 185800 | 185900 | 185500 | 2241 |
| 500 | 20250416 | 104400 | 29986737400 | 185800 | 185800 | 185900 | 185700 | 470 |
| 501 | 20250416 | 104300 | 29899399450 | 185700 | 185900 | 185900 | 185700 | 616 |
| 502 | 20250416 | 104200 | 29784908950 | 185900 | 185900 | 186000 | 185700 | 1309 |
| 503 | 20250416 | 104100 | 29541658450 | 185900 | 185900 | 186000 | 185800 | 411 |
| 504 | 20250416 | 104000 | 29465236450 | 185900 | 185900 | 186000 | 185800 | 691 |
| 505 | 20250416 | 103900 | 29336785850 | 185900 | 185800 | 185900 | 185700 | 516 |
| 506 | 20250416 | 103800 | 29240911350 | 185800 | 186200 | 186200 | 185700 | 2708 |
| 507 | 20250416 | 103700 | 28737292550 | 186200 | 186200 | 186300 | 186100 | 1103 |
| 508 | 20250416 | 103600 | 28531903450 | 186200 | 186200 | 186200 | 186100 | 376 |
| 509 | 20250416 | 103500 | 28461893250 | 186200 | 186200 | 186200 | 186100 | 642 |
| 510 | 20250416 | 103400 | 28342368850 | 186100 | 186100 | 186300 | 186100 | 457 |
| 511 | 20250416 | 103300 | 28257261650 | 186100 | 186200 | 186200 | 186100 | 878 |
| 512 | 20250416 | 103200 | 28093779850 | 186200 | 186200 | 186200 | 186100 | 1196 |
| 513 | 20250416 | 103100 | 27871160450 | 186200 | 186200 | 186200 | 186100 | 421 |
| 514 | 20250416 | 103000 | 27792775250 | 186200 | 186300 | 186300 | 186100 | 1479 |
| 515 | 20250416 | 102900 | 27517379150 | 186300 | 186300 | 186300 | 186200 | 810 |
| 516 | 20250416 | 102800 | 27366481250 | 186200 | 186300 | 186300 | 186200 | 812 |
| 517 | 20250416 | 102700 | 27215255450 | 186300 | 186300 | 186300 | 186200 | 2272 |
| 518 | 20250416 | 102600 | 26792108850 | 186300 | 186300 | 186300 | 186200 | 452 |
| 519 | 20250416 | 102500 | 26707902350 | 186300 | 186300 | 186300 | 186200 | 522 |
| 520 | 20250416 | 102400 | 26610669350 | 186300 | 186200 | 186300 | 186100 | 1202 |
| 521 | 20250416 | 102300 | 26386812950 | 186300 | 186200 | 186300 | 186100 | 999 |
| 522 | 20250416 | 102200 | 26200807700 | 186200 | 186200 | 186200 | 186100 | 852 |
| 523 | 20250416 | 102100 | 26042170350 | 186200 | 186200 | 186200 | 186100 | 1531 |
| 524 | 20250416 | 102000 | 25757101150 | 186200 | 186200 | 186200 | 186100 | 189 |
| 525 | 20250416 | 101900 | 25721911750 | 186100 | 186100 | 186200 | 186000 | 1708 |
| 526 | 20250416 | 101800 | 25404014350 | 186100 | 186100 | 186100 | 186000 | 359 |
| 527 | 20250416 | 101700 | 25337213950 | 186100 | 186000 | 186100 | 186000 | 919 |
| 528 | 20250416 | 101600 | 25166253450 | 186100 | 186000 | 186100 | 186000 | 635 |
| 529 | 20250416 | 101500 | 25048096850 | 186100 | 186100 | 186100 | 186000 | 1173 |
| 530 | 20250416 | 101400 | 24829887450 | 186000 | 186100 | 186200 | 186000 | 976 |
| 531 | 20250416 | 101300 | 24648300750 | 186100 | 186000 | 186100 | 185900 | 851 |
| 532 | 20250416 | 101200 | 24489971050 | 186000 | 186000 | 186100 | 185900 | 1161 |
| 533 | 20250416 | 101100 | 24274024050 | 185900 | 186000 | 186100 | 185900 | 578 |
| 534 | 20250416 | 101000 | 24166503850 | 186000 | 186000 | 186100 | 185900 | 1022 |
| 535 | 20250416 | 100900 | 23976440650 | 186000 | 185800 | 186100 | 185800 | 804 |
| 536 | 20250416 | 100800 | 23826913150 | 185900 | 185900 | 186000 | 185800 | 499 |
| 537 | 20250416 | 100700 | 23734153250 | 185900 | 186100 | 186100 | 185800 | 942 |
| 538 | 20250416 | 100600 | 23558935850 | 186100 | 185900 | 186100 | 185900 | 439 |
| 539 | 20250416 | 100500 | 23477267550 | 186000 | 185900 | 186000 | 185800 | 1189 |
| 540 | 20250416 | 100400 | 23256191350 | 185900 | 185700 | 186000 | 185700 | 750 |
| 541 | 20250416 | 100300 | 23116812650 | 185800 | 185700 | 185800 | 185700 | 349 |
| 542 | 20250416 | 100200 | 23051984950 | 185700 | 185600 | 185700 | 185600 | 293 |
| 543 | 20250416 | 100100 | 22997579350 | 185600 | 185800 | 186100 | 185600 | 1218 |
| 544 | 20250416 | 100000 | 22771235650 | 185700 | 186000 | 186000 | 185700 | 1458 |
| 545 | 20250416 | 095900 | 22500291750 | 186000 | 185900 | 186000 | 185900 | 537 |
| 546 | 20250416 | 095800 | 22400437050 | 186000 | 185800 | 186000 | 185800 | 581 |
| 547 | 20250416 | 095700 | 22292438800 | 185900 | 186000 | 186000 | 185800 | 503 |
| 548 | 20250416 | 095600 | 22198919800 | 186000 | 185900 | 186000 | 185800 | 982 |
| 549 | 20250416 | 095500 | 22016347600 | 185900 | 186000 | 186000 | 185800 | 737 |
| 550 | 20250416 | 095400 | 21879331000 | 186000 | 186100 | 186100 | 185900 | 849 |
| 551 | 20250416 | 095300 | 21721420300 | 186000 | 186000 | 186100 | 185900 | 863 |
| 552 | 20250416 | 095200 | 21560896600 | 185900 | 186000 | 186000 | 185900 | 713 |
| 553 | 20250416 | 095100 | 21428298000 | 186000 | 185800 | 186000 | 185800 | 1333 |
| 554 | 20250416 | 095000 | 21180501100 | 185900 | 185900 | 185900 | 185800 | 711 |
| 555 | 20250416 | 094900 | 21048340500 | 185900 | 185800 | 186000 | 185800 | 397 |
| 556 | 20250416 | 094800 | 20974539900 | 185900 | 185800 | 186000 | 185700 | 655 |
| 557 | 20250416 | 094700 | 20852771400 | 185700 | 185900 | 186000 | 185700 | 955 |
| 558 | 20250416 | 094600 | 20675269600 | 185950 | 185700 | 186000 | 185600 | 2630 |
| 559 | 20250416 | 094500 | 20186256600 | 185600 | 185600 | 185700 | 185600 | 497 |
| 560 | 20250416 | 094400 | 20093973300 | 185600 | 185800 | 185800 | 185300 | 2446 |
| 561 | 20250416 | 094300 | 19640076000 | 185800 | 185800 | 185850 | 185700 | 649 |
| 562 | 20250416 | 094200 | 19519493450 | 185800 | 185800 | 185900 | 185700 | 452 |
| 563 | 20250416 | 094100 | 19435514750 | 185700 | 185800 | 185800 | 185600 | 807 |
| 564 | 20250416 | 094000 | 19285617450 | 185800 | 185700 | 185800 | 185500 | 1187 |
| 565 | 20250416 | 093900 | 19065223100 | 185700 | 186000 | 186000 | 185700 | 1376 |
| 566 | 20250416 | 093800 | 18809433900 | 186000 | 185800 | 186000 | 185800 | 1734 |
| 567 | 20250416 | 093700 | 18487029500 | 185900 | 185900 | 186000 | 185800 | 663 |
| 568 | 20250416 | 093600 | 18363768100 | 185900 | 185900 | 186000 | 185800 | 880 |
| 569 | 20250416 | 093500 | 18200183400 | 185900 | 186000 | 186000 | 185700 | 1875 |
| 570 | 20250416 | 093400 | 17851679500 | 185900 | 186000 | 186000 | 185900 | 395 |
| 571 | 20250416 | 093300 | 17778225500 | 186000 | 186000 | 186000 | 185900 | 689 |
| 572 | 20250416 | 093200 | 17650093700 | 185900 | 186000 | 186000 | 185800 | 1243 |
| 573 | 20250416 | 093100 | 17418995100 | 185900 | 186000 | 186000 | 185800 | 1021 |
| 574 | 20250416 | 093000 | 17229173650 | 185900 | 186200 | 186200 | 185700 | 4467 |
| 575 | 20250416 | 092900 | 16398646950 | 186100 | 186050 | 186200 | 186000 | 972 |
| 576 | 20250416 | 092800 | 16217771950 | 186100 | 185900 | 186100 | 185900 | 2097 |
| 577 | 20250416 | 092700 | 15827674350 | 186000 | 185900 | 186300 | 185800 | 4425 |
| 578 | 20250416 | 092600 | 15004382050 | 185900 | 185700 | 185900 | 185700 | 1666 |
| 579 | 20250416 | 092500 | 14694832150 | 185800 | 185700 | 185900 | 185650 | 3040 |
| 580 | 20250416 | 092400 | 14129984700 | 185700 | 185800 | 185900 | 185700 | 3583 |
| 581 | 20250416 | 092300 | 13464355100 | 185800 | 185800 | 185900 | 185500 | 5213 |
| 582 | 20250416 | 092200 | 12496558550 | 185900 | 185600 | 185900 | 185600 | 1632 |
| 583 | 20250416 | 092100 | 12193337450 | 185600 | 185500 | 185700 | 185500 | 2889 |
| 584 | 20250416 | 092000 | 11657074400 | 185600 | 184900 | 185600 | 184900 | 10509 |
| 585 | 20250416 | 091900 | 9711766450 | 184900 | 184600 | 185000 | 184600 | 1301 |
| 586 | 20250416 | 091800 | 9471282050 | 184700 | 184550 | 184700 | 184500 | 614 |
| 587 | 20250416 | 091700 | 9357932300 | 184600 | 184800 | 184800 | 184500 | 1182 |
| 588 | 20250416 | 091600 | 9139670000 | 184700 | 184900 | 184900 | 184700 | 702 |
| 589 | 20250416 | 091500 | 9009951700 | 184900 | 184900 | 184900 | 184600 | 1148 |
| 590 | 20250416 | 091400 | 8797791550 | 184800 | 184900 | 184900 | 184600 | 1387 |
| 591 | 20250416 | 091300 | 8541500900 | 184900 | 184550 | 185000 | 184500 | 2587 |
| 592 | 20250416 | 091200 | 8063702400 | 184600 | 185000 | 185000 | 184500 | 3245 |
| 593 | 20250416 | 091100 | 7464294300 | 185000 | 185100 | 185100 | 184900 | 879 |
| 594 | 20250416 | 091000 | 7301668400 | 185100 | 185100 | 185200 | 184900 | 1128 |
| 595 | 20250416 | 090900 | 7092943900 | 185100 | 185100 | 185200 | 185100 | 2561 |
| 596 | 20250416 | 090800 | 6618755000 | 185100 | 185100 | 185100 | 184900 | 1632 |
| 597 | 20250416 | 090700 | 6316817400 | 185200 | 185100 | 185200 | 185000 | 1703 |
| 598 | 20250416 | 090600 | 6001623600 | 185100 | 184600 | 185100 | 184500 | 3325 |
| 599 | 20250416 | 090500 | 5387180850 | 184600 | 184800 | 184900 | 184600 | 2904 |
| 600 | 20250416 | 090400 | 4850671850 | 184900 | 184600 | 184900 | 184400 | 2180 |
| 601 | 20250416 | 090300 | 4448180050 | 184700 | 185200 | 185200 | 184500 | 3008 |
| 602 | 20250416 | 090200 | 3891921450 | 185100 | 184900 | 185300 | 184900 | 4328 |
| 603 | 20250416 | 090100 | 3090826200 | 185000 | 184200 | 185100 | 184100 | 7280 |
| 604 | 20250416 | 090000 | 1746831300 | 184100 | 183900 | 184200 | 183000 | 9505 |