33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 181500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 3 | 20250409 | 181400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20250409 | 181300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20250409 | 181200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20250409 | 181100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20250409 | 181000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20250409 | 180900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20250409 | 180800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20250409 | 180700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20250409 | 180600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20250409 | 180500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20250409 | 180400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20250409 | 180300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20250409 | 180200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20250409 | 180100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20250409 | 180000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20250409 | 175900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20250409 | 175800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20250409 | 175700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20250409 | 175600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20250409 | 175500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20250409 | 175400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20250409 | 175300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20250409 | 175200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20250409 | 175100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20250409 | 175000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20250409 | 174900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20250409 | 174800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20250409 | 174700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20250409 | 174600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20250409 | 174500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 33 | 20250409 | 174400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20250409 | 174300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20250409 | 174200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20250409 | 174100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20250409 | 174000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20250409 | 173900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20250409 | 173800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20250409 | 173700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20250409 | 173600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20250409 | 173500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20250409 | 173400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20250409 | 173300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20250409 | 173200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20250409 | 173100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20250409 | 173000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20250409 | 172900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20250409 | 172800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20250409 | 172700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20250409 | 172600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20250409 | 172500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20250409 | 172400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20250409 | 172300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20250409 | 172200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20250409 | 172100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20250409 | 172000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20250409 | 171900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20250409 | 171800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20250409 | 171700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20250409 | 171600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20250409 | 171500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 63 | 20250409 | 171400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20250409 | 171300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20250409 | 171200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20250409 | 171100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20250409 | 171000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20250409 | 170900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20250409 | 170800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20250409 | 170700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20250409 | 170600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20250409 | 170500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20250409 | 170400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20250409 | 170300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20250409 | 170200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20250409 | 170100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20250409 | 170000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20250409 | 165900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20250409 | 165800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20250409 | 165700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20250409 | 165600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20250409 | 165500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20250409 | 165400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20250409 | 165300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20250409 | 165200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20250409 | 165100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20250409 | 165000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20250409 | 164900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20250409 | 164800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20250409 | 164700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20250409 | 164600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20250409 | 164500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 93 | 20250409 | 164400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20250409 | 164300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20250409 | 164200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20250409 | 164100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20250409 | 164000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20250409 | 163900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20250409 | 163800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20250409 | 163700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20250409 | 163600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20250409 | 163500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20250409 | 163400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20250409 | 163300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20250409 | 163200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20250409 | 163100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20250409 | 163000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20250409 | 162900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20250409 | 162800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20250409 | 162700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20250409 | 162600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20250409 | 162500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20250409 | 162400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20250409 | 162300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20250409 | 162200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20250409 | 162100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20250409 | 162000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20250409 | 161900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20250409 | 161800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20250409 | 161700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20250409 | 161600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20250409 | 161500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 123 | 20250409 | 161400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20250409 | 161300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20250409 | 161200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20250409 | 161100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20250409 | 161000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20250409 | 160900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20250409 | 160800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20250409 | 160700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20250409 | 160600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20250409 | 160500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20250409 | 160400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20250409 | 160300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20250409 | 160200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20250409 | 160100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20250409 | 160000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20250409 | 155900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20250409 | 155800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20250409 | 155700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20250409 | 155600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20250409 | 155500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20250409 | 155400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20250409 | 155300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20250409 | 155200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20250409 | 155100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20250409 | 155000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20250409 | 154900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20250409 | 154800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20250409 | 154700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20250409 | 154600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20250409 | 154500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 153 | 20250409 | 154400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20250409 | 154300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20250409 | 154200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20250409 | 154100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20250409 | 154000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20250409 | 153900 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20250409 | 153800 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20250409 | 153700 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20250409 | 153600 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20250409 | 153500 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20250409 | 153400 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20250409 | 153300 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20250409 | 153200 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20250409 | 153100 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20250409 | 153000 | 108674309300 | 146400 | 146400 | 146400 | 146400 | 24357 |
| 168 | 20250409 | 152900 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 169 | 20250409 | 152800 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 170 | 20250409 | 152700 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 171 | 20250409 | 152600 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 172 | 20250409 | 152500 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 173 | 20250409 | 152400 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 174 | 20250409 | 152300 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 175 | 20250409 | 152200 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 176 | 20250409 | 152100 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 177 | 20250409 | 152000 | 105108444500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 178 | 20250409 | 151900 | 105108444500 | 147700 | 147500 | 147800 | 147400 | 2218 |
| 179 | 20250409 | 151800 | 104781010000 | 147700 | 147800 | 147900 | 147300 | 1890 |
| 180 | 20250409 | 151700 | 104501961500 | 147800 | 148300 | 148300 | 147800 | 2644 |
| 181 | 20250409 | 151600 | 104110430400 | 148300 | 148700 | 149000 | 148300 | 3361 |
| 182 | 20250409 | 151500 | 103611076600 | 148900 | 149200 | 149500 | 148200 | 2402 |
| 183 | 20250409 | 151400 | 103253082800 | 149200 | 149400 | 149500 | 149100 | 1260 |
| 184 | 20250409 | 151300 | 103064912100 | 149500 | 148800 | 149500 | 148800 | 3896 |
| 185 | 20250409 | 151200 | 102483744600 | 148800 | 148400 | 149000 | 148400 | 3041 |
| 186 | 20250409 | 151100 | 102031709400 | 148400 | 147600 | 148700 | 147600 | 4304 |
| 187 | 20250409 | 151000 | 101394191800 | 147600 | 147200 | 147900 | 147200 | 5549 |
| 188 | 20250409 | 150900 | 100575242200 | 147300 | 145900 | 147500 | 145700 | 9373 |
| 189 | 20250409 | 150800 | 99201135700 | 146000 | 145200 | 146300 | 145200 | 5198 |
| 190 | 20250409 | 150700 | 98443525700 | 145200 | 145700 | 145900 | 145100 | 3670 |
| 191 | 20250409 | 150600 | 97909485900 | 145800 | 145800 | 146000 | 145300 | 3597 |
| 192 | 20250409 | 150500 | 97385451800 | 145900 | 145900 | 146200 | 145500 | 2156 |
| 193 | 20250409 | 150400 | 97071130300 | 145900 | 146200 | 146300 | 145900 | 2752 |
| 194 | 20250409 | 150300 | 96669336200 | 146100 | 146500 | 146600 | 146100 | 1965 |
| 195 | 20250409 | 150200 | 96381729700 | 146500 | 146600 | 146600 | 146500 | 1292 |
| 196 | 20250409 | 150100 | 96192417300 | 146500 | 146500 | 146600 | 146400 | 2893 |
| 197 | 20250409 | 150000 | 95768779200 | 146500 | 146300 | 146700 | 146300 | 2960 |
| 198 | 20250409 | 145900 | 95335181600 | 146400 | 146600 | 146700 | 146200 | 3117 |
| 199 | 20250409 | 145800 | 94878866700 | 146400 | 146600 | 146800 | 146000 | 2579 |
| 200 | 20250409 | 145700 | 94501203500 | 146600 | 146700 | 146900 | 146500 | 3228 |
| 201 | 20250409 | 145600 | 94027429600 | 146700 | 146700 | 147000 | 146600 | 2532 |
| 202 | 20250409 | 145500 | 93655712700 | 146700 | 146900 | 147000 | 146400 | 3442 |
| 203 | 20250409 | 145400 | 93150550000 | 146900 | 147200 | 147300 | 146900 | 1692 |
| 204 | 20250409 | 145300 | 92901773700 | 147200 | 147200 | 147300 | 147000 | 2741 |
| 205 | 20250409 | 145200 | 92498525500 | 147200 | 147300 | 147300 | 147200 | 798 |
| 206 | 20250409 | 145100 | 92381033100 | 147200 | 147300 | 147300 | 147100 | 3045 |
| 207 | 20250409 | 145000 | 91932761200 | 147300 | 147400 | 147400 | 147100 | 1098 |
| 208 | 20250409 | 144900 | 91771095250 | 147300 | 147200 | 147400 | 147200 | 953 |
| 209 | 20250409 | 144800 | 91630734050 | 147200 | 147200 | 147400 | 147100 | 771 |
| 210 | 20250409 | 144700 | 91517206500 | 147200 | 147300 | 147300 | 147000 | 2250 |
| 211 | 20250409 | 144600 | 91186002800 | 147300 | 147500 | 147500 | 147200 | 1438 |
| 212 | 20250409 | 144500 | 90974041900 | 147400 | 147200 | 147400 | 147100 | 2205 |
| 213 | 20250409 | 144400 | 90649283700 | 147200 | 147000 | 147200 | 146900 | 1300 |
| 214 | 20250409 | 144300 | 90458149200 | 146900 | 147000 | 147100 | 146900 | 1207 |
| 215 | 20250409 | 144200 | 90280780100 | 147100 | 147000 | 147100 | 146700 | 1682 |
| 216 | 20250409 | 144100 | 90033616000 | 147000 | 146250 | 147100 | 146100 | 2405 |
| 217 | 20250409 | 144000 | 89681345050 | 146250 | 146000 | 146300 | 145900 | 1597 |
| 218 | 20250409 | 143900 | 89448068400 | 145900 | 146000 | 146300 | 145800 | 4186 |
| 219 | 20250409 | 143800 | 88836965500 | 146000 | 146200 | 146400 | 146000 | 3640 |
| 220 | 20250409 | 143700 | 88304735800 | 146100 | 146750 | 146750 | 146100 | 4074 |
| 221 | 20250409 | 143600 | 87708304400 | 146800 | 147000 | 147100 | 146800 | 2155 |
| 222 | 20250409 | 143500 | 87391762700 | 147200 | 147100 | 147300 | 147000 | 2095 |
| 223 | 20250409 | 143400 | 87083536900 | 147000 | 147200 | 147300 | 146900 | 5247 |
| 224 | 20250409 | 143300 | 86312032350 | 147200 | 147500 | 147500 | 147200 | 1084 |
| 225 | 20250409 | 143200 | 86152276450 | 147500 | 148000 | 148000 | 147400 | 1808 |
| 226 | 20250409 | 143100 | 85885350350 | 148000 | 148100 | 148200 | 147900 | 3508 |
| 227 | 20250409 | 143000 | 85366068850 | 148100 | 147900 | 148100 | 147900 | 1078 |
| 228 | 20250409 | 142900 | 85206492650 | 147900 | 147700 | 148000 | 147700 | 1533 |
| 229 | 20250409 | 142800 | 84979927850 | 147700 | 147300 | 147800 | 147200 | 1698 |
| 230 | 20250409 | 142700 | 84729639850 | 147300 | 147200 | 147400 | 147100 | 2429 |
| 231 | 20250409 | 142600 | 84372094850 | 147200 | 147200 | 147400 | 147100 | 1562 |
| 232 | 20250409 | 142500 | 84142117500 | 147300 | 147400 | 147500 | 147200 | 1814 |
| 233 | 20250409 | 142400 | 83874927100 | 147400 | 147500 | 147700 | 147100 | 3561 |
| 234 | 20250409 | 142300 | 83350168550 | 147500 | 148100 | 148100 | 147500 | 4474 |
| 235 | 20250409 | 142200 | 82689372950 | 148100 | 148200 | 148300 | 148000 | 838 |
| 236 | 20250409 | 142100 | 82565257450 | 148300 | 148200 | 148500 | 148200 | 1116 |
| 237 | 20250409 | 142000 | 82399753350 | 148300 | 148400 | 148500 | 148200 | 597 |
| 238 | 20250409 | 141900 | 82311194750 | 148300 | 148300 | 148500 | 148200 | 808 |
| 239 | 20250409 | 141800 | 82191352150 | 148300 | 148900 | 148900 | 148300 | 1475 |
| 240 | 20250409 | 141700 | 81972142950 | 148900 | 148700 | 149100 | 148500 | 1608 |
| 241 | 20250409 | 141600 | 81732773850 | 148700 | 147900 | 148700 | 147800 | 2973 |
| 242 | 20250409 | 141500 | 81291658800 | 147800 | 148300 | 148300 | 147500 | 7904 |
| 243 | 20250409 | 141400 | 80122819500 | 148300 | 148000 | 148350 | 148000 | 481 |
| 244 | 20250409 | 141300 | 80051527800 | 148000 | 148400 | 148400 | 148000 | 2116 |
| 245 | 20250409 | 141200 | 79737920900 | 148400 | 148600 | 149000 | 148200 | 1187 |
| 246 | 20250409 | 141100 | 79561705300 | 148600 | 148400 | 149000 | 148100 | 1890 |
| 247 | 20250409 | 141000 | 79281346200 | 148300 | 148900 | 148900 | 148300 | 1410 |
| 248 | 20250409 | 140900 | 79071758300 | 148900 | 149100 | 149100 | 148800 | 922 |
| 249 | 20250409 | 140800 | 78934416200 | 149200 | 148900 | 149300 | 148900 | 908 |
| 250 | 20250409 | 140700 | 78799068700 | 148900 | 149100 | 149200 | 148700 | 1299 |
| 251 | 20250409 | 140600 | 78605747500 | 149100 | 149000 | 149400 | 148900 | 1246 |
| 252 | 20250409 | 140500 | 78419921600 | 149000 | 149100 | 149500 | 148900 | 905 |
| 253 | 20250409 | 140400 | 78284970200 | 149100 | 148900 | 149200 | 148900 | 681 |
| 254 | 20250409 | 140300 | 78183504900 | 148700 | 148900 | 149200 | 148400 | 3143 |
| 255 | 20250409 | 140200 | 77715903800 | 148900 | 149600 | 149600 | 148800 | 3739 |
| 256 | 20250409 | 140100 | 77158526500 | 149600 | 150200 | 150200 | 149600 | 1665 |
| 257 | 20250409 | 140000 | 76909050500 | 150200 | 150000 | 150300 | 150000 | 640 |
| 258 | 20250409 | 135900 | 76812978400 | 150000 | 150000 | 150100 | 149900 | 2295 |
| 259 | 20250409 | 135800 | 76468721600 | 150000 | 149900 | 150100 | 149900 | 809 |
| 260 | 20250409 | 135700 | 76347369600 | 149900 | 150000 | 150100 | 149800 | 622 |
| 261 | 20250409 | 135600 | 76254118300 | 150100 | 149800 | 150100 | 149800 | 1235 |
| 262 | 20250409 | 135500 | 76068985300 | 150000 | 149900 | 150000 | 149800 | 915 |
| 263 | 20250409 | 135400 | 75931830500 | 150000 | 150200 | 150300 | 149900 | 1077 |
| 264 | 20250409 | 135300 | 75770285900 | 150200 | 150300 | 150400 | 150000 | 1494 |
| 265 | 20250409 | 135200 | 75545926000 | 150400 | 150500 | 150500 | 150000 | 2570 |
| 266 | 20250409 | 135100 | 75160043400 | 150500 | 151200 | 151200 | 150400 | 2076 |
| 267 | 20250409 | 135000 | 74847093100 | 151100 | 151200 | 151300 | 151000 | 951 |
| 268 | 20250409 | 134900 | 74703375000 | 151200 | 151400 | 151400 | 151200 | 766 |
| 269 | 20250409 | 134800 | 74587488800 | 151400 | 151500 | 151500 | 151300 | 549 |
| 270 | 20250409 | 134700 | 74504371800 | 151500 | 151500 | 151700 | 151300 | 2016 |
| 271 | 20250409 | 134600 | 74198944300 | 151500 | 151500 | 151900 | 151400 | 2254 |
| 272 | 20250409 | 134500 | 73857039000 | 151200 | 151200 | 151400 | 151000 | 1325 |
| 273 | 20250409 | 134400 | 73656582900 | 151300 | 150800 | 151400 | 150800 | 1053 |
| 274 | 20250409 | 134300 | 73497397500 | 150700 | 150900 | 151000 | 150600 | 433 |
| 275 | 20250409 | 134200 | 73432091900 | 150700 | 150600 | 151000 | 150200 | 1765 |
| 276 | 20250409 | 134100 | 73165918900 | 150700 | 150900 | 151000 | 150400 | 1287 |
| 277 | 20250409 | 134000 | 72972005200 | 150900 | 150900 | 151100 | 150800 | 685 |
| 278 | 20250409 | 133900 | 72868614700 | 150900 | 151400 | 151500 | 150700 | 2402 |
| 279 | 20250409 | 133800 | 72505695700 | 151400 | 151500 | 151500 | 151000 | 1010 |
| 280 | 20250409 | 133700 | 72352827100 | 151500 | 151000 | 151600 | 150800 | 2777 |
| 281 | 20250409 | 133600 | 71932766500 | 151000 | 150800 | 151100 | 150500 | 909 |
| 282 | 20250409 | 133500 | 71795701900 | 150800 | 150600 | 151200 | 150400 | 3801 |
| 283 | 20250409 | 133400 | 71221909400 | 150500 | 149500 | 150500 | 149500 | 6171 |
| 284 | 20250409 | 133300 | 70296360700 | 149400 | 149200 | 149700 | 149000 | 2108 |
| 285 | 20250409 | 133200 | 69981408200 | 149100 | 149700 | 149700 | 149100 | 2061 |
| 286 | 20250409 | 133100 | 69673588700 | 149700 | 149300 | 149800 | 149000 | 3663 |
| 287 | 20250409 | 133000 | 69126478400 | 149300 | 148800 | 149600 | 148700 | 2485 |
| 288 | 20250409 | 132900 | 68755393800 | 148900 | 148300 | 149400 | 147900 | 5896 |
| 289 | 20250409 | 132800 | 67878426800 | 148400 | 147900 | 148600 | 147800 | 4598 |
| 290 | 20250409 | 132700 | 67198084100 | 147800 | 147800 | 147800 | 147800 | 0 |
| 291 | 20250409 | 132600 | 67198084100 | 147800 | 148200 | 148800 | 147800 | 7927 |
| 292 | 20250409 | 132500 | 66023273900 | 148200 | 149300 | 150200 | 148100 | 6660 |
| 293 | 20250409 | 132400 | 65031987200 | 149000 | 150100 | 150100 | 148600 | 11631 |
| 294 | 20250409 | 132300 | 63292477600 | 150200 | 150600 | 150700 | 150100 | 2231 |
| 295 | 20250409 | 132200 | 62957085000 | 150600 | 150800 | 151000 | 150500 | 1065 |
| 296 | 20250409 | 132100 | 62796613400 | 150800 | 151000 | 151000 | 150700 | 691 |
| 297 | 20250409 | 132000 | 62692408100 | 150800 | 150800 | 151000 | 150500 | 2934 |
| 298 | 20250409 | 131900 | 62250418100 | 150900 | 151200 | 151200 | 150800 | 1844 |
| 299 | 20250409 | 131800 | 61972010400 | 151200 | 151900 | 151900 | 151000 | 2258 |
| 300 | 20250409 | 131700 | 61630106450 | 151900 | 152300 | 152400 | 151800 | 1709 |
| 301 | 20250409 | 131600 | 61370324650 | 152400 | 152300 | 152500 | 152100 | 1074 |
| 302 | 20250409 | 131500 | 61206695350 | 152300 | 152100 | 152300 | 152000 | 970 |
| 303 | 20250409 | 131400 | 61059104550 | 152100 | 151900 | 152300 | 151700 | 1391 |
| 304 | 20250409 | 131300 | 60847618350 | 152000 | 151800 | 152200 | 151700 | 1274 |
| 305 | 20250409 | 131200 | 60654134650 | 151700 | 152000 | 152000 | 151700 | 1559 |
| 306 | 20250409 | 131100 | 60417473350 | 151900 | 151900 | 152100 | 151600 | 914 |
| 307 | 20250409 | 131000 | 60278619950 | 151900 | 151100 | 152000 | 150900 | 5020 |
| 308 | 20250409 | 130900 | 59517936650 | 151100 | 150800 | 151500 | 150800 | 2313 |
| 309 | 20250409 | 130800 | 59168613450 | 150800 | 151000 | 151000 | 150800 | 1897 |
| 310 | 20250409 | 130700 | 58882415850 | 150900 | 151100 | 151500 | 150900 | 2084 |
| 311 | 20250409 | 130600 | 58567466000 | 151100 | 151400 | 151400 | 150900 | 2477 |
| 312 | 20250409 | 130500 | 58193146400 | 151500 | 151300 | 151600 | 151300 | 1077 |
| 313 | 20250409 | 130400 | 58030050900 | 151300 | 151900 | 151900 | 151100 | 3024 |
| 314 | 20250409 | 130300 | 57572002400 | 151900 | 152400 | 152500 | 151700 | 1710 |
| 315 | 20250409 | 130200 | 57312000500 | 152500 | 151700 | 152900 | 151600 | 5618 |
| 316 | 20250409 | 130100 | 56455276400 | 151800 | 150900 | 152400 | 150600 | 5842 |
| 317 | 20250409 | 130000 | 55570916800 | 151000 | 150800 | 151000 | 150500 | 4287 |
| 318 | 20250409 | 125900 | 54924641200 | 150800 | 151500 | 151600 | 150600 | 6665 |
| 319 | 20250409 | 125800 | 53918015000 | 151600 | 151700 | 152200 | 151100 | 3750 |
| 320 | 20250409 | 125700 | 53349267050 | 151800 | 152100 | 152300 | 151100 | 4751 |
| 321 | 20250409 | 125600 | 52628341250 | 152100 | 152200 | 152500 | 152100 | 1681 |
| 322 | 20250409 | 125500 | 52372389450 | 152300 | 152600 | 152800 | 152200 | 1782 |
| 323 | 20250409 | 125400 | 52100686700 | 152800 | 152400 | 152800 | 152300 | 3493 |
| 324 | 20250409 | 125300 | 51567728500 | 152500 | 152000 | 152700 | 151500 | 2635 |
| 325 | 20250409 | 125200 | 51167016600 | 152000 | 151600 | 152100 | 151400 | 3947 |
| 326 | 20250409 | 125100 | 50568373700 | 151600 | 152100 | 152100 | 151500 | 2137 |
| 327 | 20250409 | 125000 | 50244109900 | 152000 | 151400 | 152200 | 151200 | 4304 |
| 328 | 20250409 | 124900 | 49590859000 | 151200 | 151900 | 151900 | 151100 | 5454 |
| 329 | 20250409 | 124800 | 48764566200 | 151900 | 152500 | 152500 | 151800 | 5529 |
| 330 | 20250409 | 124700 | 47923488400 | 152400 | 152800 | 153100 | 152400 | 3060 |
| 331 | 20250409 | 124600 | 47456391200 | 152800 | 152600 | 153100 | 152500 | 3349 |
| 332 | 20250409 | 124500 | 46944956900 | 152600 | 153000 | 153100 | 152600 | 2263 |
| 333 | 20250409 | 124400 | 46599182000 | 153000 | 153500 | 153500 | 152900 | 4058 |
| 334 | 20250409 | 124300 | 45977968750 | 153400 | 153500 | 153500 | 153200 | 1643 |
| 335 | 20250409 | 124200 | 45725988050 | 153500 | 154100 | 154300 | 153500 | 1555 |
| 336 | 20250409 | 124100 | 45486956450 | 153200 | 153500 | 154200 | 153200 | 2945 |
| 337 | 20250409 | 124000 | 45033808650 | 153700 | 153600 | 153700 | 153100 | 3161 |
| 338 | 20250409 | 123900 | 44549128950 | 153500 | 153700 | 153900 | 153400 | 1742 |
| 339 | 20250409 | 123800 | 44281418550 | 153700 | 154200 | 154200 | 153500 | 3481 |
| 340 | 20250409 | 123700 | 43746051450 | 154200 | 154600 | 154700 | 154100 | 2735 |
| 341 | 20250409 | 123600 | 43323903550 | 154600 | 154900 | 155000 | 154600 | 1142 |
| 342 | 20250409 | 123500 | 43147212550 | 155000 | 155000 | 155100 | 154700 | 374 |
| 343 | 20250409 | 123400 | 43089315250 | 155000 | 155000 | 155100 | 154600 | 676 |
| 344 | 20250409 | 123300 | 42984586850 | 155000 | 154800 | 155000 | 154600 | 1084 |
| 345 | 20250409 | 123200 | 42816920550 | 154900 | 154900 | 155100 | 154600 | 2091 |
| 346 | 20250409 | 123100 | 42492983350 | 154900 | 154700 | 155200 | 154400 | 4791 |
| 347 | 20250409 | 123000 | 41751731100 | 154700 | 155100 | 155300 | 154700 | 2439 |
| 348 | 20250409 | 122900 | 41373721200 | 155100 | 155400 | 155500 | 155100 | 2372 |
| 349 | 20250409 | 122800 | 41005435700 | 155500 | 155300 | 155600 | 155200 | 1854 |
| 350 | 20250409 | 122700 | 40717372700 | 155400 | 155700 | 155900 | 155300 | 1266 |
| 351 | 20250409 | 122600 | 40520481100 | 155700 | 155800 | 156200 | 155500 | 3159 |
| 352 | 20250409 | 122500 | 40028842100 | 155800 | 156600 | 156600 | 155800 | 4009 |
| 353 | 20250409 | 122400 | 39402938500 | 156600 | 156600 | 156700 | 156400 | 612 |
| 354 | 20250409 | 122300 | 39307130150 | 156600 | 156500 | 156700 | 156400 | 773 |
| 355 | 20250409 | 122200 | 39186102550 | 156700 | 156600 | 156800 | 156400 | 1913 |
| 356 | 20250409 | 122100 | 38886593000 | 156600 | 156900 | 156900 | 156500 | 2134 |
| 357 | 20250409 | 122000 | 38552168950 | 157000 | 157300 | 157300 | 156900 | 2602 |
| 358 | 20250409 | 121900 | 38143505850 | 157300 | 157400 | 157500 | 157300 | 801 |
| 359 | 20250409 | 121800 | 38017464750 | 157400 | 157600 | 157700 | 157400 | 1417 |
| 360 | 20250409 | 121700 | 37794287150 | 157600 | 157500 | 157600 | 157400 | 412 |
| 361 | 20250409 | 121600 | 37729390950 | 157500 | 157600 | 157600 | 157400 | 1377 |
| 362 | 20250409 | 121500 | 37512474250 | 157600 | 157600 | 157700 | 157500 | 758 |
| 363 | 20250409 | 121400 | 37393049300 | 157600 | 157500 | 157900 | 157500 | 1128 |
| 364 | 20250409 | 121300 | 37215217600 | 157500 | 158000 | 158000 | 157500 | 922 |
| 365 | 20250409 | 121200 | 37069867950 | 158000 | 157800 | 158100 | 157800 | 435 |
| 366 | 20250409 | 121100 | 37001157200 | 157800 | 158100 | 158100 | 157600 | 766 |
| 367 | 20250409 | 121000 | 36880250400 | 158200 | 158000 | 158200 | 158000 | 294 |
| 368 | 20250409 | 120900 | 36833782500 | 158100 | 158200 | 158200 | 158000 | 434 |
| 369 | 20250409 | 120800 | 36765180800 | 158100 | 158300 | 158300 | 158100 | 405 |
| 370 | 20250409 | 120700 | 36701110100 | 158200 | 158300 | 158800 | 158100 | 775 |
| 371 | 20250409 | 120600 | 36578338400 | 158400 | 157900 | 158800 | 157500 | 2974 |
| 372 | 20250409 | 120500 | 36109194200 | 157900 | 158100 | 158100 | 157800 | 2795 |
| 373 | 20250409 | 120400 | 35667644200 | 158100 | 158300 | 158400 | 158000 | 3272 |
| 374 | 20250409 | 120300 | 35150233150 | 158300 | 158600 | 158600 | 158300 | 837 |
| 375 | 20250409 | 120200 | 35017648150 | 158600 | 158300 | 158600 | 158300 | 181 |
| 376 | 20250409 | 120100 | 34988974450 | 158400 | 158400 | 158800 | 158300 | 465 |
| 377 | 20250409 | 120000 | 34915302050 | 158400 | 158600 | 158700 | 158400 | 494 |
| 378 | 20250409 | 115900 | 34837010750 | 158600 | 158600 | 158700 | 158500 | 459 |
| 379 | 20250409 | 115800 | 34764247750 | 158600 | 158400 | 158600 | 158400 | 321 |
| 380 | 20250409 | 115700 | 34713381450 | 158400 | 158400 | 158400 | 158100 | 1223 |
| 381 | 20250409 | 115600 | 34519912800 | 158300 | 158900 | 158900 | 158300 | 2337 |
| 382 | 20250409 | 115500 | 34149434300 | 158900 | 159200 | 159200 | 158800 | 1491 |
| 383 | 20250409 | 115400 | 33912407300 | 159200 | 159300 | 159400 | 159100 | 412 |
| 384 | 20250409 | 115300 | 33846808300 | 159300 | 159400 | 159400 | 159200 | 250 |
| 385 | 20250409 | 115200 | 33806980100 | 159400 | 159400 | 159500 | 159300 | 132 |
| 386 | 20250409 | 115100 | 33785940000 | 159400 | 159500 | 159500 | 159400 | 193 |
| 387 | 20250409 | 115000 | 33755172200 | 159500 | 159500 | 159600 | 159400 | 206 |
| 388 | 20250409 | 114900 | 33722321600 | 159600 | 159500 | 159600 | 159400 | 303 |
| 389 | 20250409 | 114800 | 33673999100 | 159600 | 159500 | 159600 | 159500 | 124 |
| 390 | 20250409 | 114700 | 33654220900 | 159600 | 159700 | 159700 | 159500 | 495 |
| 391 | 20250409 | 114600 | 33575246000 | 159700 | 159800 | 159800 | 159700 | 178 |
| 392 | 20250409 | 114500 | 33546814000 | 159800 | 159700 | 159800 | 159600 | 237 |
| 393 | 20250409 | 114400 | 33508969700 | 159800 | 159800 | 159800 | 159600 | 355 |
| 394 | 20250409 | 114300 | 33452264900 | 159800 | 159700 | 159800 | 159600 | 529 |
| 395 | 20250409 | 114200 | 33367794400 | 159700 | 159900 | 159900 | 159600 | 306 |
| 396 | 20250409 | 114100 | 33318901400 | 160000 | 159900 | 160000 | 159900 | 145 |
| 397 | 20250409 | 114000 | 33295710700 | 159900 | 159800 | 160100 | 159800 | 292 |
| 398 | 20250409 | 113900 | 33249006200 | 159800 | 160100 | 160100 | 159700 | 152 |
| 399 | 20250409 | 113800 | 33224708900 | 160000 | 159900 | 160100 | 159700 | 407 |
| 400 | 20250409 | 113700 | 33159655000 | 159900 | 160100 | 160200 | 159800 | 623 |
| 401 | 20250409 | 113600 | 33059967200 | 160100 | 160100 | 160100 | 160000 | 168 |
| 402 | 20250409 | 113500 | 33033073400 | 160100 | 160100 | 160200 | 160000 | 371 |
| 403 | 20250409 | 113400 | 32973670700 | 160100 | 160100 | 160200 | 160100 | 244 |
| 404 | 20250409 | 113300 | 32934605200 | 160100 | 160100 | 160100 | 160000 | 410 |
| 405 | 20250409 | 113200 | 32868965700 | 160000 | 159800 | 160000 | 159700 | 457 |
| 406 | 20250409 | 113100 | 32795879800 | 159800 | 160000 | 160000 | 159700 | 449 |
| 407 | 20250409 | 113000 | 32724107300 | 160000 | 160000 | 160300 | 159800 | 862 |
| 408 | 20250409 | 112900 | 32586187000 | 159900 | 159800 | 160000 | 159800 | 170 |
| 409 | 20250409 | 112800 | 32558998000 | 159800 | 159600 | 159800 | 159600 | 114 |
| 410 | 20250409 | 112700 | 32540795700 | 159700 | 159600 | 159700 | 159500 | 556 |
| 411 | 20250409 | 112600 | 32452095300 | 159500 | 159600 | 159600 | 159500 | 186 |
| 412 | 20250409 | 112500 | 32422422800 | 159600 | 159600 | 159600 | 159400 | 213 |
| 413 | 20250409 | 112400 | 32388450700 | 159600 | 159550 | 159700 | 159500 | 128 |
| 414 | 20250409 | 112300 | 32368023150 | 159600 | 159500 | 159600 | 159400 | 173 |
| 415 | 20250409 | 112200 | 32340434350 | 159500 | 159600 | 159700 | 159200 | 257 |
| 416 | 20250409 | 112100 | 32299455650 | 159400 | 159700 | 159700 | 159400 | 580 |
| 417 | 20250409 | 112000 | 32206913550 | 159700 | 160200 | 160200 | 159500 | 739 |
| 418 | 20250409 | 111900 | 32088854950 | 160000 | 160300 | 160500 | 160000 | 337 |
| 419 | 20250409 | 111800 | 32034849050 | 160400 | 160400 | 160500 | 160200 | 147 |
| 420 | 20250409 | 111700 | 32011275750 | 160400 | 160500 | 160600 | 160300 | 398 |
| 421 | 20250409 | 111600 | 31947419250 | 160500 | 160600 | 160700 | 160500 | 436 |
| 422 | 20250409 | 111500 | 31877414650 | 160600 | 160400 | 160700 | 160400 | 523 |
| 423 | 20250409 | 111400 | 31793417550 | 160300 | 160300 | 160700 | 160200 | 354 |
| 424 | 20250409 | 111300 | 31736646050 | 160300 | 160100 | 160400 | 160100 | 223 |
| 425 | 20250409 | 111200 | 31700920150 | 160100 | 159800 | 160300 | 159800 | 1010 |
| 426 | 20250409 | 111100 | 31539299950 | 159800 | 159600 | 159900 | 159500 | 191 |
| 427 | 20250409 | 111000 | 31508791250 | 159600 | 159500 | 159700 | 159400 | 292 |
| 428 | 20250409 | 110900 | 31462222650 | 159500 | 159400 | 159700 | 159400 | 202 |
| 429 | 20250409 | 110800 | 31429985750 | 159400 | 159200 | 159700 | 159000 | 513 |
| 430 | 20250409 | 110700 | 31348298450 | 159100 | 159300 | 159300 | 159100 | 453 |
| 431 | 20250409 | 110600 | 31276202050 | 159300 | 159500 | 159500 | 159200 | 1077 |
| 432 | 20250409 | 110500 | 31104652950 | 159500 | 160100 | 160100 | 159300 | 1196 |
| 433 | 20250409 | 110400 | 30913589650 | 160100 | 160300 | 160300 | 160100 | 233 |
| 434 | 20250409 | 110300 | 30876278350 | 160200 | 160500 | 160500 | 160100 | 881 |
| 435 | 20250409 | 110200 | 30735032900 | 160500 | 160900 | 160900 | 160300 | 468 |
| 436 | 20250409 | 110100 | 30659862400 | 160600 | 160300 | 161100 | 160300 | 1977 |
| 437 | 20250409 | 110000 | 30342188500 | 160300 | 160200 | 160300 | 160000 | 290 |
| 438 | 20250409 | 105900 | 30295745700 | 160000 | 159700 | 160200 | 159700 | 706 |
| 439 | 20250409 | 105800 | 30182806300 | 159700 | 159300 | 159700 | 159300 | 202 |
| 440 | 20250409 | 105700 | 30150585300 | 159700 | 159800 | 159800 | 159300 | 1028 |
| 441 | 20250409 | 105600 | 29986481100 | 159800 | 159900 | 160000 | 159800 | 371 |
| 442 | 20250409 | 105500 | 29927182100 | 160000 | 160100 | 160300 | 159900 | 790 |
| 443 | 20250409 | 105400 | 29800713500 | 160200 | 160400 | 160500 | 160200 | 345 |
| 444 | 20250409 | 105300 | 29745389800 | 160400 | 160400 | 160500 | 160200 | 402 |
| 445 | 20250409 | 105200 | 29680913900 | 160200 | 160300 | 160400 | 160200 | 140 |
| 446 | 20250409 | 105100 | 29658470600 | 160400 | 160400 | 160600 | 160200 | 990 |
| 447 | 20250409 | 105000 | 29499650600 | 160400 | 160100 | 160700 | 160100 | 958 |
| 448 | 20250409 | 104900 | 29345927300 | 160100 | 160100 | 160800 | 160000 | 908 |
| 449 | 20250409 | 104800 | 29200352500 | 160100 | 159400 | 160200 | 159400 | 988 |
| 450 | 20250409 | 104700 | 29042476800 | 159500 | 159200 | 159500 | 159200 | 206 |
| 451 | 20250409 | 104600 | 29009631800 | 159500 | 159100 | 159600 | 159100 | 260 |
| 452 | 20250409 | 104500 | 28968216800 | 159100 | 159300 | 159400 | 159100 | 615 |
| 453 | 20250409 | 104400 | 28870298500 | 159300 | 159600 | 159700 | 159300 | 1799 |
| 454 | 20250409 | 104300 | 28583190300 | 159600 | 159600 | 159800 | 159500 | 877 |
| 455 | 20250409 | 104200 | 28443150300 | 159600 | 159200 | 159600 | 159000 | 711 |
| 456 | 20250409 | 104100 | 28329852400 | 159200 | 158900 | 159400 | 158900 | 613 |
| 457 | 20250409 | 104000 | 28232368300 | 158900 | 158800 | 159000 | 158800 | 1543 |
| 458 | 20250409 | 103900 | 27987228400 | 158800 | 158800 | 158900 | 158800 | 574 |
| 459 | 20250409 | 103800 | 27896065500 | 158900 | 159000 | 159000 | 158800 | 324 |
| 460 | 20250409 | 103700 | 27844588000 | 159200 | 159000 | 159300 | 158800 | 1418 |
| 461 | 20250409 | 103600 | 27619165500 | 159000 | 159000 | 159300 | 159000 | 477 |
| 462 | 20250409 | 103500 | 27543298100 | 159000 | 158800 | 159400 | 158700 | 1612 |
| 463 | 20250409 | 103400 | 27287145600 | 158900 | 159100 | 159300 | 158800 | 796 |
| 464 | 20250409 | 103300 | 27160584500 | 159100 | 159350 | 159400 | 159000 | 552 |
| 465 | 20250409 | 103200 | 27072677700 | 159400 | 158900 | 159400 | 158800 | 1040 |
| 466 | 20250409 | 103100 | 26907177300 | 158600 | 158600 | 159100 | 158300 | 1361 |
| 467 | 20250409 | 103000 | 26691310000 | 158800 | 158700 | 158800 | 158100 | 2119 |
| 468 | 20250409 | 102900 | 26355664450 | 158700 | 158900 | 158900 | 158100 | 7089 |
| 469 | 20250409 | 102800 | 25233440450 | 159000 | 159200 | 159400 | 159000 | 1647 |
| 470 | 20250409 | 102700 | 24971304550 | 159200 | 159400 | 159700 | 158500 | 5627 |
| 471 | 20250409 | 102600 | 24076330450 | 159400 | 159900 | 159900 | 159400 | 2418 |
| 472 | 20250409 | 102500 | 23690359050 | 159900 | 160000 | 160100 | 159800 | 696 |
| 473 | 20250409 | 102400 | 23579026350 | 159900 | 160100 | 160100 | 159900 | 554 |
| 474 | 20250409 | 102300 | 23490376750 | 160200 | 160200 | 160200 | 159800 | 4040 |
| 475 | 20250409 | 102200 | 22843973650 | 160200 | 160500 | 160500 | 160100 | 1194 |
| 476 | 20250409 | 102100 | 22652578150 | 160600 | 160600 | 160800 | 160500 | 169 |
| 477 | 20250409 | 102000 | 22625429250 | 160800 | 160500 | 160800 | 160500 | 145 |
| 478 | 20250409 | 101900 | 22602138750 | 160400 | 160400 | 160500 | 160100 | 650 |
| 479 | 20250409 | 101800 | 22497977750 | 160400 | 161100 | 161100 | 160300 | 1208 |
| 480 | 20250409 | 101700 | 22303917250 | 161100 | 161900 | 162000 | 161100 | 355 |
| 481 | 20250409 | 101600 | 22246551350 | 161900 | 161900 | 162100 | 161800 | 1012 |
| 482 | 20250409 | 101500 | 22082686350 | 161900 | 160800 | 161900 | 160800 | 1847 |
| 483 | 20250409 | 101400 | 21784692550 | 160800 | 160600 | 161000 | 160500 | 370 |
| 484 | 20250409 | 101300 | 21725227350 | 160600 | 160400 | 160600 | 160300 | 640 |
| 485 | 20250409 | 101200 | 21622514150 | 160300 | 160300 | 160800 | 160300 | 590 |
| 486 | 20250409 | 101100 | 21527907750 | 160300 | 160700 | 160700 | 160100 | 2709 |
| 487 | 20250409 | 101000 | 21093558200 | 160600 | 161400 | 161400 | 160600 | 1270 |
| 488 | 20250409 | 100900 | 20889211900 | 161200 | 161500 | 161700 | 161100 | 739 |
| 489 | 20250409 | 100800 | 20769969500 | 161500 | 161700 | 161800 | 161400 | 1278 |
| 490 | 20250409 | 100700 | 20563621300 | 161400 | 161700 | 161700 | 161100 | 2454 |
| 491 | 20250409 | 100600 | 20167853100 | 161700 | 162100 | 162400 | 161400 | 445 |
| 492 | 20250409 | 100500 | 20095835900 | 162400 | 162200 | 162500 | 162000 | 428 |
| 493 | 20250409 | 100400 | 20026410800 | 162200 | 162300 | 162700 | 161700 | 3945 |
| 494 | 20250409 | 100300 | 19386119900 | 162300 | 161800 | 162700 | 161800 | 640 |
| 495 | 20250409 | 100200 | 19282310800 | 161800 | 161200 | 161800 | 161100 | 1257 |
| 496 | 20250409 | 100100 | 19079412800 | 161200 | 161200 | 161200 | 161100 | 184 |
| 497 | 20250409 | 100000 | 19049763800 | 161300 | 160600 | 161300 | 160600 | 1071 |
| 498 | 20250409 | 095900 | 18877304700 | 160900 | 160700 | 160900 | 160600 | 445 |
| 499 | 20250409 | 095800 | 18805779900 | 160900 | 160800 | 160900 | 160500 | 622 |
| 500 | 20250409 | 095700 | 18705824700 | 160800 | 161400 | 161600 | 160600 | 1817 |
| 501 | 20250409 | 095600 | 18413158400 | 161400 | 160900 | 161600 | 160700 | 1294 |
| 502 | 20250409 | 095500 | 18204653300 | 160800 | 160700 | 161100 | 160500 | 1980 |
| 503 | 20250409 | 095400 | 17886421000 | 160700 | 160200 | 161000 | 160000 | 2508 |
| 504 | 20250409 | 095300 | 17484014300 | 160100 | 160500 | 160800 | 159900 | 3364 |
| 505 | 20250409 | 095200 | 16945344600 | 160500 | 161000 | 161100 | 160000 | 4851 |
| 506 | 20250409 | 095100 | 16166501200 | 161400 | 161600 | 161900 | 161000 | 3613 |
| 507 | 20250409 | 095000 | 15584039900 | 161600 | 162100 | 162300 | 161200 | 2432 |
| 508 | 20250409 | 094900 | 15190266500 | 162100 | 162500 | 162500 | 162000 | 1683 |
| 509 | 20250409 | 094800 | 14917279700 | 162500 | 162900 | 162900 | 162300 | 1712 |
| 510 | 20250409 | 094700 | 14638923900 | 163100 | 163400 | 163400 | 162700 | 3040 |
| 511 | 20250409 | 094600 | 14143208700 | 163400 | 163600 | 163600 | 163400 | 263 |
| 512 | 20250409 | 094500 | 14100220500 | 163500 | 163800 | 163800 | 163400 | 417 |
| 513 | 20250409 | 094400 | 14032003200 | 163700 | 163500 | 163700 | 163300 | 530 |
| 514 | 20250409 | 094300 | 13945327800 | 163300 | 163600 | 163700 | 163300 | 873 |
| 515 | 20250409 | 094200 | 13802597100 | 163500 | 163600 | 163800 | 163400 | 710 |
| 516 | 20250409 | 094100 | 13686482800 | 163500 | 164000 | 164000 | 163500 | 579 |
| 517 | 20250409 | 094000 | 13591731000 | 163900 | 164300 | 164600 | 163800 | 358 |
| 518 | 20250409 | 093900 | 13532988200 | 164400 | 164800 | 164800 | 164400 | 191 |
| 519 | 20250409 | 093800 | 13501557800 | 164600 | 164800 | 164800 | 164400 | 384 |
| 520 | 20250409 | 093700 | 13438358400 | 164800 | 164800 | 165100 | 164800 | 816 |
| 521 | 20250409 | 093600 | 13303786300 | 164800 | 164800 | 165000 | 164700 | 156 |
| 522 | 20250409 | 093500 | 13278078500 | 164700 | 165200 | 165250 | 164600 | 1383 |
| 523 | 20250409 | 093400 | 13049975800 | 165100 | 164900 | 165200 | 164700 | 507 |
| 524 | 20250409 | 093300 | 12966356800 | 164900 | 164700 | 164900 | 164700 | 55 |
| 525 | 20250409 | 093200 | 12957293000 | 164700 | 164400 | 164800 | 164200 | 307 |
| 526 | 20250409 | 093100 | 12906771500 | 164400 | 164700 | 165000 | 164300 | 416 |
| 527 | 20250409 | 093000 | 12838257300 | 164500 | 163800 | 164900 | 163800 | 1208 |
| 528 | 20250409 | 092900 | 12639830200 | 163800 | 163900 | 164000 | 163300 | 2860 |
| 529 | 20250409 | 092800 | 12172010200 | 164000 | 164200 | 164300 | 163800 | 952 |
| 530 | 20250409 | 092700 | 12015865600 | 164200 | 164500 | 164500 | 164200 | 495 |
| 531 | 20250409 | 092600 | 11934502700 | 164600 | 164600 | 164700 | 164400 | 301 |
| 532 | 20250409 | 092500 | 11884981700 | 164700 | 164700 | 164700 | 164500 | 178 |
| 533 | 20250409 | 092400 | 11855678100 | 164600 | 165100 | 165100 | 164500 | 674 |
| 534 | 20250409 | 092300 | 11744682600 | 164900 | 164500 | 165500 | 164400 | 1479 |
| 535 | 20250409 | 092200 | 11500763700 | 164500 | 164900 | 164900 | 164300 | 789 |
| 536 | 20250409 | 092100 | 11370933500 | 164900 | 165900 | 165900 | 164800 | 1219 |
| 537 | 20250409 | 092000 | 11169320800 | 165900 | 165500 | 166000 | 165500 | 890 |
| 538 | 20250409 | 091900 | 11021742100 | 165500 | 164000 | 165500 | 164000 | 1094 |
| 539 | 20250409 | 091800 | 10841326200 | 164000 | 163400 | 164200 | 163400 | 1153 |
| 540 | 20250409 | 091700 | 10652687800 | 163300 | 164100 | 164300 | 163300 | 2176 |
| 541 | 20250409 | 091600 | 10296472800 | 164000 | 164200 | 164300 | 163600 | 2920 |
| 542 | 20250409 | 091500 | 9818086600 | 164200 | 164400 | 164800 | 163700 | 3146 |
| 543 | 20250409 | 091400 | 9301781150 | 164300 | 164500 | 164900 | 164100 | 2197 |
| 544 | 20250409 | 091300 | 8940594550 | 164500 | 164500 | 165000 | 164100 | 2415 |
| 545 | 20250409 | 091200 | 8543719650 | 164900 | 165300 | 165400 | 164300 | 2646 |
| 546 | 20250409 | 091100 | 8107617450 | 165300 | 166000 | 166000 | 165000 | 1879 |
| 547 | 20250409 | 091000 | 7796672650 | 166000 | 166100 | 166300 | 165300 | 2367 |
| 548 | 20250409 | 090900 | 7403916750 | 166100 | 166300 | 166400 | 165300 | 2218 |
| 549 | 20250409 | 090800 | 7035282950 | 166300 | 166900 | 167500 | 165200 | 4096 |
| 550 | 20250409 | 090700 | 6356207750 | 166900 | 168400 | 168400 | 166900 | 1819 |
| 551 | 20250409 | 090600 | 6051233350 | 168500 | 168500 | 168900 | 168100 | 2438 |
| 552 | 20250409 | 090500 | 5640408850 | 168500 | 168600 | 169200 | 168400 | 4609 |
| 553 | 20250409 | 090400 | 4862246450 | 168300 | 168400 | 168800 | 167700 | 1909 |
| 554 | 20250409 | 090300 | 4540790750 | 168000 | 168200 | 169000 | 167800 | 6066 |
| 555 | 20250409 | 090200 | 3518358200 | 168100 | 167300 | 168500 | 167200 | 5437 |
| 556 | 20250409 | 090100 | 2604800200 | 167800 | 165700 | 168200 | 165200 | 8232 |
| 557 | 20250409 | 090000 | 1228491300 | 165700 | 164200 | 166100 | 164100 | 7420 |