34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 183800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 3 | 20250408 | 183700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 4 | 20250408 | 183600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 5 | 20250408 | 183500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 6 | 20250408 | 183400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 7 | 20250408 | 183300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 8 | 20250408 | 183200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 9 | 20250408 | 183100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 10 | 20250408 | 183000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 11 | 20250408 | 182900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 12 | 20250408 | 182800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 13 | 20250408 | 182700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 14 | 20250408 | 182600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 15 | 20250408 | 182500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 16 | 20250408 | 182400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 17 | 20250408 | 182300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 18 | 20250408 | 182200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 19 | 20250408 | 182100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 20 | 20250408 | 182000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 21 | 20250408 | 181900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 22 | 20250408 | 181800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 23 | 20250408 | 181700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 24 | 20250408 | 181600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 25 | 20250408 | 181500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 26 | 20250408 | 181400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 27 | 20250408 | 181300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 28 | 20250408 | 181200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 29 | 20250408 | 181100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 30 | 20250408 | 181000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 31 | 20250408 | 180900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 32 | 20250408 | 180800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 33 | 20250408 | 180700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 34 | 20250408 | 180600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 35 | 20250408 | 180500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 36 | 20250408 | 180400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 37 | 20250408 | 180300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 38 | 20250408 | 180200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 39 | 20250408 | 180100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 40 | 20250408 | 180000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 41 | 20250408 | 175900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 42 | 20250408 | 175800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 43 | 20250408 | 175700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 44 | 20250408 | 175600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 45 | 20250408 | 175500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 46 | 20250408 | 175400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 47 | 20250408 | 175300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 48 | 20250408 | 175200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 49 | 20250408 | 175100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 50 | 20250408 | 175000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 51 | 20250408 | 174900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 52 | 20250408 | 174800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 53 | 20250408 | 174700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 54 | 20250408 | 174600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 55 | 20250408 | 174500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 56 | 20250408 | 174400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 57 | 20250408 | 174300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 58 | 20250408 | 174200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 59 | 20250408 | 174100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 60 | 20250408 | 174000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 61 | 20250408 | 173900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 62 | 20250408 | 173800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 63 | 20250408 | 173700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 64 | 20250408 | 173600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 65 | 20250408 | 173500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 66 | 20250408 | 173400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 67 | 20250408 | 173300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 68 | 20250408 | 173200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 69 | 20250408 | 173100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 70 | 20250408 | 173000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 71 | 20250408 | 172900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 72 | 20250408 | 172800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 73 | 20250408 | 172700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 74 | 20250408 | 172600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 75 | 20250408 | 172500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 76 | 20250408 | 172400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 77 | 20250408 | 172300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 78 | 20250408 | 172200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 79 | 20250408 | 172100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 80 | 20250408 | 172000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 81 | 20250408 | 171900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 82 | 20250408 | 171800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 83 | 20250408 | 171700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 84 | 20250408 | 171600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 85 | 20250408 | 171500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 86 | 20250408 | 171400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 87 | 20250408 | 171300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 88 | 20250408 | 171200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 89 | 20250408 | 171100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 90 | 20250408 | 171000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 91 | 20250408 | 170900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 92 | 20250408 | 170800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 93 | 20250408 | 170700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 94 | 20250408 | 170600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 95 | 20250408 | 170500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 96 | 20250408 | 170400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 97 | 20250408 | 170300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 98 | 20250408 | 170200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 99 | 20250408 | 170100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 100 | 20250408 | 170000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 101 | 20250408 | 165900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 102 | 20250408 | 165800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 103 | 20250408 | 165700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 104 | 20250408 | 165600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 105 | 20250408 | 165500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 106 | 20250408 | 165400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 107 | 20250408 | 165300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 108 | 20250408 | 165200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 109 | 20250408 | 165100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 110 | 20250408 | 165000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 111 | 20250408 | 164900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 112 | 20250408 | 164800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 113 | 20250408 | 164700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 114 | 20250408 | 164600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 115 | 20250408 | 164500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 116 | 20250408 | 164400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 117 | 20250408 | 164300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 118 | 20250408 | 164200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 119 | 20250408 | 164100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 120 | 20250408 | 164000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 121 | 20250408 | 163900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 122 | 20250408 | 163800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 123 | 20250408 | 163700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 124 | 20250408 | 163600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 125 | 20250408 | 163500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 126 | 20250408 | 163400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 127 | 20250408 | 163300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 128 | 20250408 | 163200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 129 | 20250408 | 163100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 130 | 20250408 | 163000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 131 | 20250408 | 162900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 132 | 20250408 | 162800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 133 | 20250408 | 162700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 134 | 20250408 | 162600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 135 | 20250408 | 162500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 136 | 20250408 | 162400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 137 | 20250408 | 162300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 138 | 20250408 | 162200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 139 | 20250408 | 162100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 140 | 20250408 | 162000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 141 | 20250408 | 161900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 142 | 20250408 | 161800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 143 | 20250408 | 161700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 144 | 20250408 | 161600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 145 | 20250408 | 161500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 146 | 20250408 | 161400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 147 | 20250408 | 161300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 148 | 20250408 | 161200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 149 | 20250408 | 161100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 150 | 20250408 | 161000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 151 | 20250408 | 160900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 152 | 20250408 | 160800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 153 | 20250408 | 160700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 154 | 20250408 | 160600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 155 | 20250408 | 160500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 156 | 20250408 | 160400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 157 | 20250408 | 160300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 158 | 20250408 | 160200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 159 | 20250408 | 160100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 160 | 20250408 | 160000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 161 | 20250408 | 155900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 162 | 20250408 | 155800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 163 | 20250408 | 155700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 164 | 20250408 | 155600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 165 | 20250408 | 155500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 166 | 20250408 | 155400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 167 | 20250408 | 155300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 168 | 20250408 | 155200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 169 | 20250408 | 155100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 170 | 20250408 | 155000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 171 | 20250408 | 154900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 172 | 20250408 | 154800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 173 | 20250408 | 154700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 174 | 20250408 | 154600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 175 | 20250408 | 154500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 176 | 20250408 | 154400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 177 | 20250408 | 154300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 178 | 20250408 | 154200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 179 | 20250408 | 154100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 180 | 20250408 | 154000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 181 | 20250408 | 153900 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 182 | 20250408 | 153800 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 183 | 20250408 | 153700 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 184 | 20250408 | 153600 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 185 | 20250408 | 153500 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 186 | 20250408 | 153400 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 187 | 20250408 | 153300 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 188 | 20250408 | 153200 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 189 | 20250408 | 153100 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 190 | 20250408 | 153000 | 29114883000 | 154900 | 154900 | 154900 | 154900 | 9058 |
| 191 | 20250408 | 152900 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 192 | 20250408 | 152800 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 193 | 20250408 | 152700 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 194 | 20250408 | 152600 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 195 | 20250408 | 152500 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 196 | 20250408 | 152400 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 197 | 20250408 | 152300 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 198 | 20250408 | 152200 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 199 | 20250408 | 152100 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 200 | 20250408 | 152000 | 27711798800 | 154600 | 154600 | 154600 | 154600 | 0 |
| 201 | 20250408 | 151900 | 27711798800 | 154600 | 154700 | 155000 | 154600 | 904 |
| 202 | 20250408 | 151800 | 27571909500 | 154600 | 154600 | 154800 | 154500 | 411 |
| 203 | 20250408 | 151700 | 27508368000 | 154700 | 154400 | 154700 | 154400 | 414 |
| 204 | 20250408 | 151600 | 27444397700 | 154400 | 154600 | 154700 | 154400 | 549 |
| 205 | 20250408 | 151500 | 27359556400 | 154600 | 154700 | 154800 | 154600 | 408 |
| 206 | 20250408 | 151400 | 27296441200 | 154600 | 154750 | 154800 | 154600 | 482 |
| 207 | 20250408 | 151300 | 27221876600 | 154750 | 154800 | 154800 | 154700 | 234 |
| 208 | 20250408 | 151200 | 27185669300 | 154800 | 154900 | 154900 | 154700 | 496 |
| 209 | 20250408 | 151100 | 27108896650 | 154900 | 154850 | 154900 | 154800 | 251 |
| 210 | 20250408 | 151000 | 27070032200 | 154850 | 154900 | 154900 | 154800 | 132 |
| 211 | 20250408 | 150900 | 27049589700 | 154900 | 154900 | 155000 | 154800 | 245 |
| 212 | 20250408 | 150800 | 27011640500 | 154900 | 155000 | 155000 | 154900 | 274 |
| 213 | 20250408 | 150700 | 26969189100 | 155000 | 154800 | 155000 | 154800 | 569 |
| 214 | 20250408 | 150600 | 26881028550 | 154900 | 154900 | 154900 | 154800 | 223 |
| 215 | 20250408 | 150500 | 26846497050 | 154900 | 154750 | 154900 | 154750 | 205 |
| 216 | 20250408 | 150400 | 26814762200 | 154800 | 154900 | 155100 | 154800 | 467 |
| 217 | 20250408 | 150300 | 26742450600 | 154900 | 155300 | 155300 | 154800 | 357 |
| 218 | 20250408 | 150200 | 26687094000 | 155100 | 154950 | 155200 | 154850 | 1135 |
| 219 | 20250408 | 150100 | 26511102900 | 154900 | 154800 | 154900 | 154800 | 493 |
| 220 | 20250408 | 150000 | 26434757700 | 154900 | 154900 | 154900 | 154700 | 338 |
| 221 | 20250408 | 145900 | 26382432600 | 154800 | 154900 | 155000 | 154800 | 353 |
| 222 | 20250408 | 145800 | 26327749000 | 155000 | 155000 | 155100 | 155000 | 129 |
| 223 | 20250408 | 145700 | 26307750850 | 155100 | 154900 | 155200 | 154900 | 627 |
| 224 | 20250408 | 145600 | 26210551750 | 154900 | 154850 | 155000 | 154800 | 354 |
| 225 | 20250408 | 145500 | 26155716750 | 154850 | 154900 | 155000 | 154800 | 196 |
| 226 | 20250408 | 145400 | 26125367300 | 155000 | 154700 | 155000 | 154700 | 560 |
| 227 | 20250408 | 145300 | 26038635700 | 154800 | 154700 | 154800 | 154700 | 187 |
| 228 | 20250408 | 145200 | 26009705900 | 154750 | 155000 | 155000 | 154700 | 815 |
| 229 | 20250408 | 145100 | 25883457050 | 154900 | 154500 | 155000 | 154500 | 582 |
| 230 | 20250408 | 145000 | 25793378050 | 154600 | 154600 | 154800 | 154500 | 627 |
| 231 | 20250408 | 144900 | 25696388850 | 154700 | 154700 | 154800 | 154500 | 573 |
| 232 | 20250408 | 144800 | 25607780400 | 154800 | 154700 | 154900 | 154700 | 169 |
| 233 | 20250408 | 144700 | 25581620100 | 154700 | 154700 | 154900 | 154700 | 635 |
| 234 | 20250408 | 144600 | 25483323400 | 154800 | 154900 | 155000 | 154700 | 524 |
| 235 | 20250408 | 144500 | 25402186500 | 155000 | 154900 | 155000 | 154800 | 248 |
| 236 | 20250408 | 144400 | 25363762900 | 154900 | 155150 | 155200 | 154700 | 687 |
| 237 | 20250408 | 144300 | 25257333350 | 155100 | 155100 | 155200 | 155100 | 78 |
| 238 | 20250408 | 144200 | 25245234600 | 155100 | 155100 | 155200 | 155100 | 30 |
| 239 | 20250408 | 144100 | 25240581300 | 155100 | 155400 | 155500 | 155000 | 697 |
| 240 | 20250408 | 144000 | 25132332100 | 155400 | 155400 | 155500 | 155400 | 379 |
| 241 | 20250408 | 143900 | 25073427550 | 155400 | 155500 | 155500 | 155400 | 125 |
| 242 | 20250408 | 143800 | 25054001050 | 155500 | 155200 | 155500 | 155200 | 508 |
| 243 | 20250408 | 143700 | 24975075950 | 155300 | 155100 | 155300 | 155000 | 353 |
| 244 | 20250408 | 143600 | 24920310500 | 155100 | 155100 | 155200 | 155000 | 317 |
| 245 | 20250408 | 143500 | 24871147200 | 155100 | 155100 | 155150 | 155000 | 180 |
| 246 | 20250408 | 143400 | 24843233550 | 155100 | 155100 | 155200 | 155000 | 186 |
| 247 | 20250408 | 143300 | 24814381700 | 155000 | 155000 | 155100 | 154900 | 368 |
| 248 | 20250408 | 143200 | 24757334100 | 154900 | 155000 | 155100 | 154900 | 69 |
| 249 | 20250408 | 143100 | 24746641100 | 155000 | 154500 | 155100 | 154400 | 750 |
| 250 | 20250408 | 143000 | 24630578600 | 154500 | 154400 | 154500 | 154400 | 167 |
| 251 | 20250408 | 142900 | 24604784200 | 154500 | 154750 | 154750 | 154400 | 602 |
| 252 | 20250408 | 142800 | 24511708350 | 154700 | 154800 | 154900 | 154700 | 121 |
| 253 | 20250408 | 142700 | 24492977050 | 154900 | 154800 | 154900 | 154700 | 482 |
| 254 | 20250408 | 142600 | 24418356050 | 154800 | 154600 | 154800 | 154600 | 196 |
| 255 | 20250408 | 142500 | 24388038000 | 154600 | 154600 | 154700 | 154600 | 158 |
| 256 | 20250408 | 142400 | 24363608800 | 154700 | 154700 | 154800 | 154600 | 70 |
| 257 | 20250408 | 142300 | 24352779800 | 154700 | 155000 | 155050 | 154600 | 357 |
| 258 | 20250408 | 142200 | 24297514650 | 155000 | 154900 | 155300 | 154900 | 320 |
| 259 | 20250408 | 142100 | 24247894450 | 154800 | 154600 | 154800 | 154600 | 235 |
| 260 | 20250408 | 142000 | 24211534750 | 154700 | 154700 | 155100 | 154700 | 592 |
| 261 | 20250408 | 141900 | 24119851150 | 154700 | 154400 | 154700 | 154300 | 405 |
| 262 | 20250408 | 141800 | 24057255050 | 154300 | 154400 | 154500 | 154200 | 261 |
| 263 | 20250408 | 141700 | 24016968450 | 154400 | 154400 | 154600 | 154400 | 264 |
| 264 | 20250408 | 141600 | 23976182950 | 154400 | 154600 | 154600 | 154350 | 455 |
| 265 | 20250408 | 141500 | 23905890750 | 154600 | 154700 | 154700 | 154600 | 68 |
| 266 | 20250408 | 141400 | 23895375050 | 154700 | 154600 | 154700 | 154500 | 282 |
| 267 | 20250408 | 141300 | 23851780150 | 154600 | 154700 | 154700 | 154600 | 82 |
| 268 | 20250408 | 141200 | 23839102350 | 154700 | 154600 | 154700 | 154300 | 380 |
| 269 | 20250408 | 141100 | 23780366350 | 154600 | 154650 | 154800 | 154600 | 173 |
| 270 | 20250408 | 141000 | 23753607800 | 154600 | 154800 | 154800 | 154600 | 102 |
| 271 | 20250408 | 140900 | 23737828100 | 154800 | 154900 | 154900 | 154600 | 397 |
| 272 | 20250408 | 140800 | 23676386100 | 154900 | 154850 | 154900 | 154800 | 91 |
| 273 | 20250408 | 140700 | 23662294600 | 154800 | 154500 | 154900 | 154500 | 140 |
| 274 | 20250408 | 140600 | 23640631750 | 154500 | 154600 | 154700 | 154400 | 304 |
| 275 | 20250408 | 140500 | 23593650850 | 154600 | 154900 | 155000 | 154600 | 222 |
| 276 | 20250408 | 140400 | 23559295950 | 154900 | 155200 | 155300 | 154600 | 791 |
| 277 | 20250408 | 140300 | 23436658700 | 155300 | 155200 | 155300 | 155200 | 106 |
| 278 | 20250408 | 140200 | 23420207100 | 155250 | 155300 | 155350 | 155200 | 91 |
| 279 | 20250408 | 140100 | 23406077900 | 155300 | 155400 | 155500 | 155300 | 282 |
| 280 | 20250408 | 140000 | 23362258400 | 155500 | 155300 | 155500 | 155200 | 191 |
| 281 | 20250408 | 135900 | 23332598600 | 155200 | 155200 | 155300 | 155100 | 101 |
| 282 | 20250408 | 135800 | 23316922200 | 155200 | 155400 | 155500 | 155200 | 270 |
| 283 | 20250408 | 135700 | 23274971450 | 155400 | 155500 | 155700 | 155400 | 396 |
| 284 | 20250408 | 135600 | 23213371750 | 155400 | 155200 | 155500 | 155100 | 767 |
| 285 | 20250408 | 135500 | 23094262550 | 155200 | 155100 | 155300 | 155100 | 128 |
| 286 | 20250408 | 135400 | 23074402450 | 155200 | 155200 | 155300 | 155100 | 221 |
| 287 | 20250408 | 135300 | 23040106850 | 155200 | 155200 | 155300 | 154500 | 578 |
| 288 | 20250408 | 135200 | 22950480250 | 155200 | 154900 | 155300 | 154900 | 576 |
| 289 | 20250408 | 135100 | 22861118300 | 154900 | 154600 | 155000 | 154500 | 747 |
| 290 | 20250408 | 135000 | 22745502700 | 154500 | 154700 | 154700 | 154400 | 210 |
| 291 | 20250408 | 134900 | 22713030900 | 154700 | 154600 | 154800 | 154300 | 871 |
| 292 | 20250408 | 134800 | 22578419450 | 154600 | 154400 | 154700 | 154300 | 590 |
| 293 | 20250408 | 134700 | 22487255650 | 154400 | 154100 | 154500 | 154100 | 837 |
| 294 | 20250408 | 134600 | 22358080150 | 154000 | 154100 | 154200 | 153900 | 246 |
| 295 | 20250408 | 134500 | 22320176750 | 154100 | 154300 | 154400 | 153800 | 307 |
| 296 | 20250408 | 134400 | 22272851450 | 154300 | 154100 | 154400 | 153900 | 267 |
| 297 | 20250408 | 134300 | 22231662850 | 154100 | 154200 | 154500 | 153900 | 514 |
| 298 | 20250408 | 134200 | 22152352950 | 154200 | 154300 | 154300 | 153900 | 289 |
| 299 | 20250408 | 134100 | 22107792850 | 154200 | 154300 | 154300 | 154200 | 162 |
| 300 | 20250408 | 134000 | 22082800850 | 154200 | 153700 | 154300 | 153700 | 1165 |
| 301 | 20250408 | 133900 | 21903385800 | 153700 | 153800 | 153900 | 153700 | 204 |
| 302 | 20250408 | 133800 | 21872013950 | 153800 | 153800 | 153900 | 153800 | 169 |
| 303 | 20250408 | 133700 | 21846020050 | 153800 | 153600 | 153900 | 153550 | 470 |
| 304 | 20250408 | 133600 | 21773756400 | 153600 | 153700 | 153700 | 153600 | 582 |
| 305 | 20250408 | 133500 | 21684339100 | 153600 | 153700 | 153700 | 153600 | 42 |
| 306 | 20250408 | 133400 | 21677886300 | 153600 | 153500 | 153700 | 153400 | 507 |
| 307 | 20250408 | 133300 | 21600011350 | 153400 | 153800 | 153800 | 153400 | 820 |
| 308 | 20250408 | 133200 | 21474010350 | 153700 | 154000 | 154100 | 153700 | 719 |
| 309 | 20250408 | 133100 | 21363343950 | 154000 | 154100 | 154100 | 154000 | 470 |
| 310 | 20250408 | 133000 | 21290922050 | 154200 | 154200 | 154200 | 154100 | 139 |
| 311 | 20250408 | 132900 | 21269497250 | 154100 | 154100 | 154400 | 154100 | 791 |
| 312 | 20250408 | 132800 | 21147458750 | 154200 | 154100 | 154300 | 154100 | 397 |
| 313 | 20250408 | 132700 | 21086240800 | 154200 | 154000 | 154200 | 154000 | 201 |
| 314 | 20250408 | 132600 | 21055273600 | 154000 | 154200 | 154200 | 154000 | 260 |
| 315 | 20250408 | 132500 | 21015208900 | 154200 | 154100 | 154200 | 153900 | 419 |
| 316 | 20250408 | 132400 | 20950643150 | 154100 | 154200 | 154300 | 154000 | 251 |
| 317 | 20250408 | 132300 | 20911968550 | 154200 | 154000 | 154300 | 154000 | 446 |
| 318 | 20250408 | 132200 | 20843185750 | 154000 | 153900 | 154200 | 153900 | 302 |
| 319 | 20250408 | 132100 | 20796656700 | 153900 | 153900 | 154100 | 153800 | 404 |
| 320 | 20250408 | 132000 | 20734472500 | 153900 | 154100 | 154100 | 153900 | 629 |
| 321 | 20250408 | 131900 | 20637609100 | 154100 | 154000 | 154200 | 154000 | 359 |
| 322 | 20250408 | 131800 | 20582294150 | 154100 | 154300 | 154400 | 154100 | 362 |
| 323 | 20250408 | 131700 | 20526455050 | 154300 | 154500 | 154600 | 154300 | 236 |
| 324 | 20250408 | 131600 | 20490002350 | 154500 | 154300 | 154600 | 154300 | 265 |
| 325 | 20250408 | 131500 | 20449072150 | 154400 | 154500 | 154500 | 154300 | 283 |
| 326 | 20250408 | 131400 | 20405373950 | 154500 | 154600 | 154600 | 154400 | 170 |
| 327 | 20250408 | 131300 | 20379108450 | 154600 | 154300 | 154700 | 154200 | 522 |
| 328 | 20250408 | 131200 | 20298493400 | 154300 | 154500 | 154700 | 154300 | 317 |
| 329 | 20250408 | 131100 | 20249508100 | 154300 | 154800 | 154800 | 154300 | 579 |
| 330 | 20250408 | 131000 | 20160002900 | 154800 | 154200 | 154800 | 154150 | 874 |
| 331 | 20250408 | 130900 | 20024956450 | 154100 | 154200 | 154200 | 154000 | 116 |
| 332 | 20250408 | 130800 | 20007076250 | 154200 | 153800 | 154300 | 153700 | 816 |
| 333 | 20250408 | 130700 | 19881325950 | 153800 | 153600 | 153800 | 153500 | 310 |
| 334 | 20250408 | 130600 | 19833686700 | 153700 | 153700 | 154000 | 153600 | 250 |
| 335 | 20250408 | 130500 | 19795250300 | 153600 | 153700 | 154000 | 153600 | 458 |
| 336 | 20250408 | 130400 | 19724795200 | 153700 | 153600 | 153700 | 153500 | 194 |
| 337 | 20250408 | 130300 | 19695002150 | 153600 | 153500 | 153700 | 153500 | 252 |
| 338 | 20250408 | 130200 | 19656304850 | 153400 | 153400 | 153500 | 153400 | 64 |
| 339 | 20250408 | 130100 | 19646484850 | 153500 | 153600 | 153600 | 153300 | 193 |
| 340 | 20250408 | 130000 | 19616873850 | 153600 | 153500 | 153700 | 153300 | 325 |
| 341 | 20250408 | 125900 | 19566971950 | 153500 | 153500 | 153700 | 153500 | 136 |
| 342 | 20250408 | 125800 | 19546082950 | 153300 | 153200 | 153800 | 153150 | 358 |
| 343 | 20250408 | 125700 | 19491157000 | 153200 | 153200 | 153300 | 153200 | 240 |
| 344 | 20250408 | 125600 | 19454388300 | 153100 | 153200 | 153300 | 153100 | 187 |
| 345 | 20250408 | 125500 | 19425740900 | 153200 | 153200 | 153300 | 153100 | 544 |
| 346 | 20250408 | 125400 | 19342412500 | 153200 | 153200 | 153300 | 153200 | 180 |
| 347 | 20250408 | 125300 | 19314821000 | 153200 | 153200 | 153300 | 153100 | 128 |
| 348 | 20250408 | 125200 | 19295212400 | 153200 | 153200 | 153300 | 153100 | 503 |
| 349 | 20250408 | 125100 | 19218136650 | 153200 | 153300 | 153300 | 153200 | 319 |
| 350 | 20250408 | 125000 | 19169242850 | 153200 | 153100 | 153300 | 153100 | 137 |
| 351 | 20250408 | 124900 | 19148252750 | 153100 | 153400 | 153500 | 153000 | 2295 |
| 352 | 20250408 | 124800 | 18796602450 | 153500 | 153500 | 153600 | 153400 | 746 |
| 353 | 20250408 | 124700 | 18682100200 | 153400 | 153550 | 153550 | 153400 | 257 |
| 354 | 20250408 | 124600 | 18642663450 | 153550 | 153500 | 153550 | 153500 | 134 |
| 355 | 20250408 | 124500 | 18622094000 | 153500 | 153700 | 153700 | 153500 | 179 |
| 356 | 20250408 | 124400 | 18594601600 | 153600 | 153900 | 153900 | 153600 | 502 |
| 357 | 20250408 | 124300 | 18517463600 | 153900 | 153600 | 154000 | 153600 | 254 |
| 358 | 20250408 | 124200 | 18478422850 | 153600 | 153700 | 153700 | 153600 | 101 |
| 359 | 20250408 | 124100 | 18462903050 | 153800 | 154000 | 154000 | 153600 | 190 |
| 360 | 20250408 | 124000 | 18433689350 | 154000 | 153700 | 154000 | 153600 | 290 |
| 361 | 20250408 | 123900 | 18389115650 | 153750 | 153800 | 153800 | 153700 | 22 |
| 362 | 20250408 | 123800 | 18385733800 | 153800 | 153700 | 153900 | 153600 | 132 |
| 363 | 20250408 | 123700 | 18365437200 | 153800 | 153700 | 153800 | 153600 | 301 |
| 364 | 20250408 | 123600 | 18319188150 | 153700 | 153700 | 153700 | 153600 | 98 |
| 365 | 20250408 | 123500 | 18304125750 | 153600 | 153700 | 154000 | 153600 | 77 |
| 366 | 20250408 | 123400 | 18292288550 | 153600 | 153700 | 154000 | 153600 | 278 |
| 367 | 20250408 | 123300 | 18249533950 | 153600 | 153700 | 153900 | 153600 | 193 |
| 368 | 20250408 | 123200 | 18219867600 | 153700 | 153900 | 154000 | 153600 | 129 |
| 369 | 20250408 | 123100 | 18200026700 | 153900 | 153600 | 153900 | 153600 | 84 |
| 370 | 20250408 | 123000 | 18187114600 | 153600 | 153700 | 153800 | 153500 | 229 |
| 371 | 20250408 | 122900 | 18151934000 | 153700 | 153700 | 153800 | 153600 | 75 |
| 372 | 20250408 | 122800 | 18140406100 | 153700 | 153700 | 153700 | 153600 | 73 |
| 373 | 20250408 | 122700 | 18129186400 | 153650 | 153600 | 154000 | 153500 | 121 |
| 374 | 20250408 | 122600 | 18110575650 | 153700 | 153700 | 153700 | 153500 | 135 |
| 375 | 20250408 | 122500 | 18089837250 | 153700 | 153700 | 153800 | 153600 | 347 |
| 376 | 20250408 | 122400 | 18036498600 | 153700 | 153800 | 153800 | 153600 | 204 |
| 377 | 20250408 | 122300 | 18005142700 | 154100 | 153600 | 154100 | 153600 | 275 |
| 378 | 20250408 | 122200 | 17962838400 | 153500 | 153400 | 153800 | 153400 | 140 |
| 379 | 20250408 | 122100 | 17941351050 | 153400 | 153500 | 153500 | 153400 | 66 |
| 380 | 20250408 | 122000 | 17931222850 | 153400 | 153400 | 153500 | 153400 | 318 |
| 381 | 20250408 | 121900 | 17882439450 | 153400 | 153200 | 153400 | 153200 | 99 |
| 382 | 20250408 | 121800 | 17867263350 | 153300 | 153300 | 153300 | 153200 | 219 |
| 383 | 20250408 | 121700 | 17833692600 | 153300 | 153300 | 153400 | 153300 | 789 |
| 384 | 20250408 | 121600 | 17712726550 | 153300 | 153400 | 153400 | 153300 | 253 |
| 385 | 20250408 | 121500 | 17673930400 | 153400 | 153500 | 153500 | 153400 | 535 |
| 386 | 20250408 | 121400 | 17591812300 | 153500 | 153700 | 153700 | 153500 | 519 |
| 387 | 20250408 | 121300 | 17512071700 | 153700 | 153900 | 154000 | 153700 | 368 |
| 388 | 20250408 | 121200 | 17455453900 | 154000 | 153900 | 154000 | 153900 | 107 |
| 389 | 20250408 | 121100 | 17438985750 | 154000 | 154100 | 154100 | 153900 | 132 |
| 390 | 20250408 | 121000 | 17418658050 | 154100 | 154050 | 154100 | 153900 | 268 |
| 391 | 20250408 | 120900 | 17377373300 | 154000 | 154000 | 154100 | 153900 | 138 |
| 392 | 20250408 | 120800 | 17356120600 | 154000 | 154000 | 154000 | 153900 | 55 |
| 393 | 20250408 | 120700 | 17347651000 | 154000 | 154200 | 154300 | 153900 | 232 |
| 394 | 20250408 | 120600 | 17311924800 | 154200 | 154200 | 154300 | 154100 | 438 |
| 395 | 20250408 | 120500 | 17244385850 | 154300 | 154200 | 154300 | 154200 | 38 |
| 396 | 20250408 | 120400 | 17238523850 | 154200 | 154250 | 154600 | 154200 | 285 |
| 397 | 20250408 | 120300 | 17194556050 | 154250 | 154300 | 154300 | 154100 | 102 |
| 398 | 20250408 | 120200 | 17178826400 | 154300 | 154200 | 154300 | 154100 | 301 |
| 399 | 20250408 | 120100 | 17132416000 | 154200 | 153900 | 154200 | 153900 | 271 |
| 400 | 20250408 | 120000 | 17090663300 | 153900 | 154000 | 154100 | 153800 | 366 |
| 401 | 20250408 | 115900 | 17034325300 | 154100 | 153950 | 154100 | 153900 | 141 |
| 402 | 20250408 | 115800 | 17012609400 | 153900 | 154000 | 154000 | 153900 | 242 |
| 403 | 20250408 | 115700 | 16975354100 | 154100 | 154000 | 154100 | 154000 | 391 |
| 404 | 20250408 | 115600 | 16915135050 | 154000 | 154100 | 154100 | 154000 | 201 |
| 405 | 20250408 | 115500 | 16884175850 | 154000 | 154200 | 154200 | 154000 | 182 |
| 406 | 20250408 | 115400 | 16856130950 | 154200 | 154200 | 154200 | 154100 | 64 |
| 407 | 20250408 | 115300 | 16846263100 | 154300 | 154400 | 154500 | 154200 | 73 |
| 408 | 20250408 | 115200 | 16834991900 | 154300 | 154400 | 154450 | 154100 | 115 |
| 409 | 20250408 | 115100 | 16817250800 | 154400 | 154400 | 154700 | 154300 | 144 |
| 410 | 20250408 | 115000 | 16794993900 | 154500 | 154700 | 154700 | 154400 | 107 |
| 411 | 20250408 | 114900 | 16778464100 | 154600 | 154700 | 154750 | 154550 | 115 |
| 412 | 20250408 | 114800 | 16760681650 | 154700 | 154500 | 154900 | 154400 | 137 |
| 413 | 20250408 | 114700 | 16739483750 | 154600 | 154300 | 154800 | 154200 | 619 |
| 414 | 20250408 | 114600 | 16643800850 | 154300 | 154600 | 154700 | 154300 | 130 |
| 415 | 20250408 | 114500 | 16623722350 | 154700 | 154200 | 154800 | 154200 | 369 |
| 416 | 20250408 | 114400 | 16566733750 | 154100 | 154100 | 154200 | 154100 | 181 |
| 417 | 20250408 | 114300 | 16538836950 | 154100 | 154100 | 154200 | 154000 | 169 |
| 418 | 20250408 | 114200 | 16512799750 | 154100 | 154300 | 154300 | 154100 | 40 |
| 419 | 20250408 | 114100 | 16506634700 | 154200 | 154400 | 154400 | 154100 | 120 |
| 420 | 20250408 | 114000 | 16488125100 | 154100 | 154000 | 154500 | 154000 | 323 |
| 421 | 20250408 | 113900 | 16438311300 | 154000 | 154200 | 154200 | 154000 | 153 |
| 422 | 20250408 | 113800 | 16414738950 | 154200 | 154100 | 154200 | 154000 | 201 |
| 423 | 20250408 | 113700 | 16383764650 | 154200 | 154200 | 154200 | 154100 | 74 |
| 424 | 20250408 | 113600 | 16372360150 | 154200 | 154200 | 154300 | 154150 | 225 |
| 425 | 20250408 | 113500 | 16337664800 | 154200 | 154300 | 154400 | 154200 | 214 |
| 426 | 20250408 | 113400 | 16304645100 | 154300 | 154500 | 154500 | 154300 | 97 |
| 427 | 20250408 | 113300 | 16289671500 | 154300 | 154200 | 154600 | 154100 | 310 |
| 428 | 20250408 | 113200 | 16241828950 | 154200 | 154100 | 154200 | 154100 | 48 |
| 429 | 20250408 | 113100 | 16234429850 | 154200 | 154500 | 154500 | 154200 | 370 |
| 430 | 20250408 | 113000 | 16177323450 | 154500 | 154700 | 154700 | 154500 | 85 |
| 431 | 20250408 | 112900 | 16164180850 | 154700 | 154650 | 154700 | 154600 | 51 |
| 432 | 20250408 | 112800 | 16156292600 | 154650 | 154700 | 154700 | 154600 | 64 |
| 433 | 20250408 | 112700 | 16146392950 | 154600 | 154700 | 155000 | 154500 | 252 |
| 434 | 20250408 | 112600 | 16107390700 | 154600 | 154600 | 154600 | 154500 | 78 |
| 435 | 20250408 | 112500 | 16095335600 | 154500 | 154400 | 154700 | 154300 | 261 |
| 436 | 20250408 | 112400 | 16055002700 | 154400 | 154600 | 154800 | 154200 | 548 |
| 437 | 20250408 | 112300 | 15970335250 | 154600 | 154800 | 154800 | 154600 | 155 |
| 438 | 20250408 | 112200 | 15946354350 | 154700 | 154800 | 154800 | 154700 | 19 |
| 439 | 20250408 | 112100 | 15943414050 | 154700 | 155000 | 155000 | 154700 | 125 |
| 440 | 20250408 | 112000 | 15924050500 | 155000 | 155200 | 155200 | 155000 | 115 |
| 441 | 20250408 | 111900 | 15906217000 | 155100 | 155100 | 155300 | 155000 | 188 |
| 442 | 20250408 | 111800 | 15877055900 | 155000 | 155000 | 155100 | 155000 | 130 |
| 443 | 20250408 | 111700 | 15856897150 | 155100 | 154900 | 155100 | 154900 | 24 |
| 444 | 20250408 | 111600 | 15853178850 | 154900 | 155100 | 155100 | 154500 | 504 |
| 445 | 20250408 | 111500 | 15775181850 | 155100 | 155100 | 155200 | 155000 | 92 |
| 446 | 20250408 | 111400 | 15760913050 | 155000 | 155100 | 155100 | 154900 | 90 |
| 447 | 20250408 | 111300 | 15746962650 | 155000 | 154900 | 155000 | 154900 | 35 |
| 448 | 20250408 | 111200 | 15741538450 | 154900 | 154900 | 154900 | 154700 | 91 |
| 449 | 20250408 | 111100 | 15727447650 | 155000 | 155100 | 155100 | 154900 | 93 |
| 450 | 20250408 | 111000 | 15713032550 | 155100 | 155000 | 155100 | 154700 | 118 |
| 451 | 20250408 | 110900 | 15694744650 | 155000 | 155400 | 155400 | 154800 | 799 |
| 452 | 20250408 | 110800 | 15570752900 | 155400 | 155400 | 155500 | 155400 | 72 |
| 453 | 20250408 | 110700 | 15559563900 | 155500 | 155600 | 155600 | 155500 | 256 |
| 454 | 20250408 | 110600 | 15519747500 | 155600 | 155700 | 155700 | 155600 | 131 |
| 455 | 20250408 | 110500 | 15499362150 | 155600 | 155800 | 155900 | 155600 | 88 |
| 456 | 20250408 | 110400 | 15485656450 | 155900 | 155700 | 156000 | 155700 | 76 |
| 457 | 20250408 | 110300 | 15473813550 | 155700 | 156400 | 156400 | 155600 | 445 |
| 458 | 20250408 | 110200 | 15404435500 | 156400 | 156300 | 156400 | 156300 | 14 |
| 459 | 20250408 | 110100 | 15402246300 | 156400 | 156500 | 156500 | 156400 | 208 |
| 460 | 20250408 | 110000 | 15369708400 | 156600 | 156600 | 156650 | 156500 | 90 |
| 461 | 20250408 | 105900 | 15355614800 | 156600 | 156400 | 156700 | 156400 | 192 |
| 462 | 20250408 | 105800 | 15325550500 | 156500 | 156500 | 156500 | 156400 | 91 |
| 463 | 20250408 | 105700 | 15311312800 | 156500 | 156500 | 156550 | 156400 | 264 |
| 464 | 20250408 | 105600 | 15270013650 | 156600 | 156600 | 156700 | 156500 | 634 |
| 465 | 20250408 | 105500 | 15170729750 | 156600 | 156100 | 156600 | 156100 | 1289 |
| 466 | 20250408 | 105400 | 14969076150 | 156300 | 156100 | 156300 | 156000 | 844 |
| 467 | 20250408 | 105300 | 14837214800 | 156200 | 156100 | 156300 | 156100 | 334 |
| 468 | 20250408 | 105200 | 14785049400 | 156200 | 156000 | 156200 | 156000 | 232 |
| 469 | 20250408 | 105100 | 14748837100 | 156000 | 156200 | 156300 | 155900 | 167 |
| 470 | 20250408 | 105000 | 14722774350 | 156200 | 156100 | 156300 | 156000 | 327 |
| 471 | 20250408 | 104900 | 14671719550 | 156000 | 156100 | 156100 | 156000 | 135 |
| 472 | 20250408 | 104800 | 14650653750 | 156100 | 156050 | 156200 | 155900 | 379 |
| 473 | 20250408 | 104700 | 14591508000 | 156100 | 155700 | 156100 | 155600 | 348 |
| 474 | 20250408 | 104600 | 14537260600 | 155700 | 156000 | 156000 | 155600 | 389 |
| 475 | 20250408 | 104500 | 14476653900 | 156000 | 156050 | 156100 | 155800 | 750 |
| 476 | 20250408 | 104400 | 14359659600 | 156000 | 155800 | 156100 | 155800 | 431 |
| 477 | 20250408 | 104300 | 14292458400 | 155900 | 155400 | 155900 | 155200 | 1060 |
| 478 | 20250408 | 104200 | 14127500700 | 155500 | 155100 | 155500 | 155100 | 262 |
| 479 | 20250408 | 104100 | 14086819200 | 155000 | 155300 | 155400 | 154700 | 410 |
| 480 | 20250408 | 104000 | 14023259700 | 155400 | 155000 | 155400 | 155000 | 131 |
| 481 | 20250408 | 103900 | 14002924900 | 155000 | 155200 | 155300 | 155000 | 224 |
| 482 | 20250408 | 103800 | 13968171300 | 155300 | 155400 | 155500 | 155250 | 381 |
| 483 | 20250408 | 103700 | 13908966550 | 155400 | 155400 | 155500 | 155300 | 150 |
| 484 | 20250408 | 103600 | 13885657750 | 155400 | 155400 | 155500 | 155200 | 248 |
| 485 | 20250408 | 103500 | 13847121900 | 155400 | 155200 | 155500 | 155200 | 226 |
| 486 | 20250408 | 103400 | 13812004400 | 155300 | 155200 | 155300 | 155200 | 114 |
| 487 | 20250408 | 103300 | 13794306500 | 155200 | 155300 | 155350 | 155200 | 77 |
| 488 | 20250408 | 103200 | 13782349550 | 155300 | 155300 | 155400 | 155200 | 65 |
| 489 | 20250408 | 103100 | 13772254350 | 155300 | 154900 | 155600 | 154900 | 667 |
| 490 | 20250408 | 103000 | 13668698250 | 154900 | 155200 | 155500 | 154900 | 849 |
| 491 | 20250408 | 102900 | 13537021550 | 155200 | 155300 | 155400 | 155100 | 162 |
| 492 | 20250408 | 102800 | 13511871250 | 155400 | 155900 | 155900 | 155200 | 432 |
| 493 | 20250408 | 102700 | 13444734050 | 156000 | 155600 | 156000 | 155500 | 1689 |
| 494 | 20250408 | 102600 | 13181459950 | 155600 | 154500 | 155700 | 154500 | 1746 |
| 495 | 20250408 | 102500 | 12910653300 | 154500 | 154600 | 154600 | 154500 | 154 |
| 496 | 20250408 | 102400 | 12886857000 | 154500 | 154250 | 154600 | 154200 | 597 |
| 497 | 20250408 | 102300 | 12794702700 | 154200 | 154100 | 154500 | 154100 | 394 |
| 498 | 20250408 | 102200 | 12733914950 | 154100 | 153600 | 154200 | 153600 | 1214 |
| 499 | 20250408 | 102100 | 12546956350 | 153700 | 153550 | 153800 | 153500 | 237 |
| 500 | 20250408 | 102000 | 12510547600 | 153550 | 153500 | 153600 | 153500 | 129 |
| 501 | 20250408 | 101900 | 12490745600 | 153500 | 153700 | 153700 | 153300 | 592 |
| 502 | 20250408 | 101800 | 12399883600 | 153800 | 153900 | 153900 | 153300 | 567 |
| 503 | 20250408 | 101700 | 12312818400 | 154000 | 153800 | 154000 | 153600 | 461 |
| 504 | 20250408 | 101600 | 12241956100 | 154000 | 154100 | 154200 | 153800 | 946 |
| 505 | 20250408 | 101500 | 12096240700 | 154000 | 154150 | 154500 | 154000 | 1547 |
| 506 | 20250408 | 101400 | 11857481850 | 154000 | 154100 | 154300 | 154000 | 264 |
| 507 | 20250408 | 101300 | 11816792750 | 154100 | 154000 | 154100 | 153900 | 215 |
| 508 | 20250408 | 101200 | 11783682500 | 154000 | 154100 | 154300 | 154000 | 292 |
| 509 | 20250408 | 101100 | 11738671400 | 154100 | 154500 | 154600 | 154100 | 217 |
| 510 | 20250408 | 101000 | 11705180900 | 154600 | 153600 | 154700 | 153400 | 1161 |
| 511 | 20250408 | 100900 | 11526441800 | 153500 | 153550 | 153700 | 153500 | 668 |
| 512 | 20250408 | 100800 | 11423878800 | 153550 | 153600 | 153700 | 153500 | 826 |
| 513 | 20250408 | 100700 | 11297038800 | 153600 | 153600 | 153700 | 153400 | 610 |
| 514 | 20250408 | 100600 | 11203359200 | 153500 | 153900 | 154000 | 153500 | 710 |
| 515 | 20250408 | 100500 | 11094223200 | 153800 | 154000 | 154100 | 153600 | 2923 |
| 516 | 20250408 | 100400 | 10644132900 | 154000 | 154250 | 154400 | 154000 | 918 |
| 517 | 20250408 | 100300 | 10502618600 | 154100 | 154200 | 154400 | 154100 | 453 |
| 518 | 20250408 | 100200 | 10432733500 | 154300 | 154100 | 154400 | 154000 | 312 |
| 519 | 20250408 | 100100 | 10384639000 | 154100 | 154300 | 154500 | 154100 | 850 |
| 520 | 20250408 | 100000 | 10253575500 | 154300 | 154400 | 154500 | 154100 | 316 |
| 521 | 20250408 | 095900 | 10204832100 | 154400 | 154500 | 154600 | 154200 | 533 |
| 522 | 20250408 | 095800 | 10122544800 | 154400 | 155000 | 155000 | 154400 | 1779 |
| 523 | 20250408 | 095700 | 9847420250 | 155100 | 155800 | 155900 | 155000 | 858 |
| 524 | 20250408 | 095600 | 9714062150 | 155800 | 156000 | 156000 | 155800 | 358 |
| 525 | 20250408 | 095500 | 9658248450 | 155900 | 155800 | 156000 | 155700 | 439 |
| 526 | 20250408 | 095400 | 9589847450 | 156000 | 155700 | 156300 | 155700 | 548 |
| 527 | 20250408 | 095300 | 9504411550 | 155700 | 155650 | 155700 | 155200 | 259 |
| 528 | 20250408 | 095200 | 9464151350 | 155700 | 156000 | 156000 | 155600 | 545 |
| 529 | 20250408 | 095100 | 9379176850 | 156100 | 156200 | 156600 | 156100 | 350 |
| 530 | 20250408 | 095000 | 9324475550 | 156200 | 155800 | 156200 | 155700 | 652 |
| 531 | 20250408 | 094900 | 9222782350 | 155800 | 155600 | 155900 | 155600 | 66 |
| 532 | 20250408 | 094800 | 9212500350 | 155600 | 155700 | 155900 | 155500 | 408 |
| 533 | 20250408 | 094700 | 9148999550 | 155700 | 155200 | 155800 | 155200 | 646 |
| 534 | 20250408 | 094600 | 9048612500 | 155200 | 155400 | 155400 | 155100 | 715 |
| 535 | 20250408 | 094500 | 8937649400 | 155400 | 155300 | 155400 | 155000 | 566 |
| 536 | 20250408 | 094400 | 8849831000 | 155300 | 155300 | 155500 | 155200 | 507 |
| 537 | 20250408 | 094300 | 8771088800 | 155300 | 155500 | 155500 | 155100 | 455 |
| 538 | 20250408 | 094200 | 8700452600 | 155400 | 155300 | 155700 | 155200 | 475 |
| 539 | 20250408 | 094100 | 8626627000 | 155300 | 154900 | 155300 | 154900 | 980 |
| 540 | 20250408 | 094000 | 8474663700 | 154900 | 155500 | 155500 | 154800 | 1584 |
| 541 | 20250408 | 093900 | 8229001300 | 155200 | 155200 | 155600 | 155100 | 1084 |
| 542 | 20250408 | 093800 | 8060712700 | 155300 | 155700 | 155800 | 155300 | 1459 |
| 543 | 20250408 | 093700 | 7833810300 | 155500 | 156100 | 156100 | 155500 | 925 |
| 544 | 20250408 | 093600 | 7689796200 | 156100 | 155900 | 156100 | 155700 | 960 |
| 545 | 20250408 | 093500 | 7540176100 | 156100 | 156400 | 156400 | 155800 | 1268 |
| 546 | 20250408 | 093400 | 7342256200 | 156400 | 156400 | 156600 | 156300 | 416 |
| 547 | 20250408 | 093300 | 7277183100 | 156400 | 156700 | 156700 | 156200 | 613 |
| 548 | 20250408 | 093200 | 7181310400 | 156600 | 156600 | 156700 | 156400 | 190 |
| 549 | 20250408 | 093100 | 7151568100 | 156600 | 156600 | 156700 | 156000 | 1455 |
| 550 | 20250408 | 093000 | 6924174300 | 156700 | 156600 | 156800 | 156500 | 262 |
| 551 | 20250408 | 092900 | 6883137200 | 156600 | 156300 | 156700 | 156300 | 598 |
| 552 | 20250408 | 092800 | 6789522000 | 156400 | 155900 | 156600 | 155900 | 695 |
| 553 | 20250408 | 092700 | 6680952200 | 155900 | 155900 | 156000 | 155800 | 265 |
| 554 | 20250408 | 092600 | 6639655200 | 155900 | 155100 | 156000 | 155000 | 999 |
| 555 | 20250408 | 092500 | 6484447200 | 155200 | 155200 | 155500 | 155000 | 1466 |
| 556 | 20250408 | 092400 | 6256926800 | 155200 | 155500 | 155500 | 155100 | 1158 |
| 557 | 20250408 | 092300 | 6077103100 | 155600 | 156100 | 156100 | 155500 | 1080 |
| 558 | 20250408 | 092200 | 5908977900 | 156100 | 156700 | 156900 | 156000 | 762 |
| 559 | 20250408 | 092100 | 5789780800 | 156700 | 156400 | 156800 | 156300 | 687 |
| 560 | 20250408 | 092000 | 5682244100 | 156400 | 156700 | 156900 | 156200 | 701 |
| 561 | 20250408 | 091900 | 5572551800 | 156700 | 155800 | 156900 | 155800 | 856 |
| 562 | 20250408 | 091800 | 5438616800 | 155800 | 156100 | 156100 | 155400 | 674 |
| 563 | 20250408 | 091700 | 5333673800 | 156100 | 156500 | 156900 | 155700 | 2220 |
| 564 | 20250408 | 091600 | 4987072900 | 156400 | 157300 | 157400 | 156300 | 1946 |
| 565 | 20250408 | 091500 | 4681839900 | 157300 | 157600 | 157900 | 157100 | 1271 |
| 566 | 20250408 | 091400 | 4481616300 | 157700 | 157300 | 157900 | 157300 | 1206 |
| 567 | 20250408 | 091300 | 4291509200 | 157200 | 157400 | 157500 | 157000 | 1175 |
| 568 | 20250408 | 091200 | 4106709100 | 157400 | 157100 | 157600 | 157000 | 1280 |
| 569 | 20250408 | 091100 | 3905265000 | 157200 | 157000 | 157500 | 156800 | 1945 |
| 570 | 20250408 | 091000 | 3599389250 | 156900 | 156600 | 156900 | 156500 | 738 |
| 571 | 20250408 | 090900 | 3483727750 | 156500 | 156300 | 156700 | 156200 | 1361 |
| 572 | 20250408 | 090800 | 3270888350 | 156300 | 156500 | 156600 | 156100 | 1414 |
| 573 | 20250408 | 090700 | 3049842250 | 156500 | 156500 | 156500 | 156200 | 1951 |
| 574 | 20250408 | 090600 | 2744814150 | 156600 | 156600 | 157100 | 156600 | 1425 |
| 575 | 20250408 | 090500 | 2521428750 | 156600 | 157000 | 157000 | 156300 | 1083 |
| 576 | 20250408 | 090400 | 2351803050 | 157000 | 157400 | 157400 | 156800 | 916 |
| 577 | 20250408 | 090300 | 2207854950 | 157500 | 156800 | 157700 | 156600 | 1116 |
| 578 | 20250408 | 090200 | 2032401350 | 157000 | 157200 | 157300 | 156600 | 1442 |
| 579 | 20250408 | 090100 | 1805959250 | 157300 | 157900 | 157900 | 156600 | 3222 |
| 580 | 20250408 | 090000 | 1298938300 | 158000 | 157500 | 159400 | 157500 | 8215 |