35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 3 | 20250409 | 190700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 4 | 20250409 | 190600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 5 | 20250409 | 190500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 6 | 20250409 | 190400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 7 | 20250409 | 190300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 8 | 20250409 | 190200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 9 | 20250409 | 190100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 10 | 20250409 | 190000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 11 | 20250409 | 185900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 12 | 20250409 | 185800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 13 | 20250409 | 185700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 14 | 20250409 | 185600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 15 | 20250409 | 185500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 16 | 20250409 | 185400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 17 | 20250409 | 185300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 18 | 20250409 | 185200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 19 | 20250409 | 185100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 20 | 20250409 | 185000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 21 | 20250409 | 184900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 22 | 20250409 | 184800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 23 | 20250409 | 184700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 24 | 20250409 | 184600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 25 | 20250409 | 184500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 26 | 20250409 | 184400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 27 | 20250409 | 184300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 28 | 20250409 | 184200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 29 | 20250409 | 184100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 30 | 20250409 | 184000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 31 | 20250409 | 183900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 32 | 20250409 | 183800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 33 | 20250409 | 183700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 34 | 20250409 | 183600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 35 | 20250409 | 183500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 36 | 20250409 | 183400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 37 | 20250409 | 183300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 38 | 20250409 | 183200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 39 | 20250409 | 183100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 40 | 20250409 | 183000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 41 | 20250409 | 182900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 42 | 20250409 | 182800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 43 | 20250409 | 182700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 44 | 20250409 | 182600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 45 | 20250409 | 182500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 46 | 20250409 | 182400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 47 | 20250409 | 182300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 48 | 20250409 | 182200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 49 | 20250409 | 182100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 50 | 20250409 | 182000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 51 | 20250409 | 181900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 52 | 20250409 | 181800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 53 | 20250409 | 181700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 54 | 20250409 | 181600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 55 | 20250409 | 181500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 56 | 20250409 | 181400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 57 | 20250409 | 181300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 58 | 20250409 | 181200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 59 | 20250409 | 181100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 60 | 20250409 | 181000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 61 | 20250409 | 180900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 62 | 20250409 | 180800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 63 | 20250409 | 180700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 64 | 20250409 | 180600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 65 | 20250409 | 180500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 66 | 20250409 | 180400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 67 | 20250409 | 180300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 68 | 20250409 | 180200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 69 | 20250409 | 180100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 70 | 20250409 | 180000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 71 | 20250409 | 175900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 72 | 20250409 | 175800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 73 | 20250409 | 175700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 74 | 20250409 | 175600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 75 | 20250409 | 175500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 76 | 20250409 | 175400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 77 | 20250409 | 175300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 78 | 20250409 | 175200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 79 | 20250409 | 175100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 80 | 20250409 | 175000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 81 | 20250409 | 174900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 82 | 20250409 | 174800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 83 | 20250409 | 174700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 84 | 20250409 | 174600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 85 | 20250409 | 174500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 86 | 20250409 | 174400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 87 | 20250409 | 174300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 88 | 20250409 | 174200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 89 | 20250409 | 174100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 90 | 20250409 | 174000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 91 | 20250409 | 173900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 92 | 20250409 | 173800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 93 | 20250409 | 173700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 94 | 20250409 | 173600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 95 | 20250409 | 173500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 96 | 20250409 | 173400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 97 | 20250409 | 173300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 98 | 20250409 | 173200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 99 | 20250409 | 173100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 100 | 20250409 | 173000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 101 | 20250409 | 172900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 102 | 20250409 | 172800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 103 | 20250409 | 172700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 104 | 20250409 | 172600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 105 | 20250409 | 172500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 106 | 20250409 | 172400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 107 | 20250409 | 172300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 108 | 20250409 | 172200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 109 | 20250409 | 172100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 110 | 20250409 | 172000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 111 | 20250409 | 171900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 112 | 20250409 | 171800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 113 | 20250409 | 171700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 114 | 20250409 | 171600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 115 | 20250409 | 171500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 116 | 20250409 | 171400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 117 | 20250409 | 171300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 118 | 20250409 | 171200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 119 | 20250409 | 171100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 120 | 20250409 | 171000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 121 | 20250409 | 170900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 122 | 20250409 | 170800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 123 | 20250409 | 170700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 124 | 20250409 | 170600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 125 | 20250409 | 170500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 126 | 20250409 | 170400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 127 | 20250409 | 170300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 128 | 20250409 | 170200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 129 | 20250409 | 170100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 130 | 20250409 | 170000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 131 | 20250409 | 165900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 132 | 20250409 | 165800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 133 | 20250409 | 165700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 134 | 20250409 | 165600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 135 | 20250409 | 165500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 136 | 20250409 | 165400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 137 | 20250409 | 165300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 138 | 20250409 | 165200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 139 | 20250409 | 165100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 140 | 20250409 | 165000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 141 | 20250409 | 164900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 142 | 20250409 | 164800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 143 | 20250409 | 164700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 144 | 20250409 | 164600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 145 | 20250409 | 164500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 146 | 20250409 | 164400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 147 | 20250409 | 164300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 148 | 20250409 | 164200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 149 | 20250409 | 164100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 150 | 20250409 | 164000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 151 | 20250409 | 163900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 152 | 20250409 | 163800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 153 | 20250409 | 163700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 154 | 20250409 | 163600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 155 | 20250409 | 163500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 156 | 20250409 | 163400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 157 | 20250409 | 163300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 158 | 20250409 | 163200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 159 | 20250409 | 163100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 160 | 20250409 | 163000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 161 | 20250409 | 162900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 162 | 20250409 | 162800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 163 | 20250409 | 162700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 164 | 20250409 | 162600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 165 | 20250409 | 162500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 166 | 20250409 | 162400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 167 | 20250409 | 162300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 168 | 20250409 | 162200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 169 | 20250409 | 162100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 170 | 20250409 | 162000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 171 | 20250409 | 161900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 172 | 20250409 | 161800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 173 | 20250409 | 161700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 174 | 20250409 | 161600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 175 | 20250409 | 161500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 176 | 20250409 | 161400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 177 | 20250409 | 161300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 178 | 20250409 | 161200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 179 | 20250409 | 161100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 180 | 20250409 | 161000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 181 | 20250409 | 160900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 182 | 20250409 | 160800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 183 | 20250409 | 160700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 184 | 20250409 | 160600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 185 | 20250409 | 160500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 186 | 20250409 | 160400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 187 | 20250409 | 160300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 188 | 20250409 | 160200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 189 | 20250409 | 160100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 190 | 20250409 | 160000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 191 | 20250409 | 155900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 192 | 20250409 | 155800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 193 | 20250409 | 155700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 194 | 20250409 | 155600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 195 | 20250409 | 155500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 196 | 20250409 | 155400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 197 | 20250409 | 155300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 198 | 20250409 | 155200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 199 | 20250409 | 155100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 200 | 20250409 | 155000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 201 | 20250409 | 154900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 202 | 20250409 | 154800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 203 | 20250409 | 154700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 204 | 20250409 | 154600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 205 | 20250409 | 154500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 206 | 20250409 | 154400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 207 | 20250409 | 154300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 208 | 20250409 | 154200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 209 | 20250409 | 154100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 210 | 20250409 | 154000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 211 | 20250409 | 153900 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 212 | 20250409 | 153800 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 213 | 20250409 | 153700 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20250409 | 153600 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20250409 | 153500 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 216 | 20250409 | 153400 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 217 | 20250409 | 153300 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 218 | 20250409 | 153200 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 219 | 20250409 | 153100 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 0 |
| 220 | 20250409 | 153000 | 24326699950 | 107700 | 107700 | 107700 | 107700 | 2434 |
| 221 | 20250409 | 152900 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 222 | 20250409 | 152800 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 223 | 20250409 | 152700 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 224 | 20250409 | 152600 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 225 | 20250409 | 152500 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 226 | 20250409 | 152400 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 227 | 20250409 | 152300 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 228 | 20250409 | 152200 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 229 | 20250409 | 152100 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 230 | 20250409 | 152000 | 24064558150 | 107800 | 107800 | 107800 | 107800 | 0 |
| 231 | 20250409 | 151900 | 24064558150 | 107800 | 108000 | 108200 | 107600 | 983 |
| 232 | 20250409 | 151800 | 23958637500 | 108000 | 108400 | 108500 | 107600 | 1127 |
| 233 | 20250409 | 151700 | 23836967000 | 108400 | 108400 | 108500 | 108300 | 775 |
| 234 | 20250409 | 151600 | 23752954600 | 108400 | 108700 | 108700 | 108300 | 852 |
| 235 | 20250409 | 151500 | 23660450200 | 108700 | 108400 | 108700 | 108300 | 1437 |
| 236 | 20250409 | 151400 | 23504528000 | 108400 | 108300 | 108400 | 108200 | 882 |
| 237 | 20250409 | 151300 | 23408990500 | 108300 | 108400 | 108400 | 108200 | 919 |
| 238 | 20250409 | 151200 | 23309440900 | 108300 | 108100 | 108400 | 108000 | 910 |
| 239 | 20250409 | 151100 | 23210965000 | 108100 | 108100 | 108300 | 108000 | 1393 |
| 240 | 20250409 | 151000 | 23060370300 | 108000 | 107700 | 108000 | 107600 | 1116 |
| 241 | 20250409 | 150900 | 22940030500 | 107700 | 107600 | 107700 | 107600 | 487 |
| 242 | 20250409 | 150800 | 22887587300 | 107700 | 107500 | 107700 | 107400 | 923 |
| 243 | 20250409 | 150700 | 22788315100 | 107400 | 107400 | 107500 | 107300 | 450 |
| 244 | 20250409 | 150600 | 22739960200 | 107400 | 107300 | 107400 | 107200 | 330 |
| 245 | 20250409 | 150500 | 22704541700 | 107200 | 107300 | 107300 | 107000 | 1028 |
| 246 | 20250409 | 150400 | 22594305800 | 107300 | 107000 | 107300 | 107000 | 351 |
| 247 | 20250409 | 150300 | 22556713800 | 107000 | 107100 | 107300 | 107000 | 214 |
| 248 | 20250409 | 150200 | 22533792500 | 106900 | 107200 | 107200 | 106900 | 548 |
| 249 | 20250409 | 150100 | 22475094800 | 107200 | 107100 | 107200 | 107000 | 257 |
| 250 | 20250409 | 150000 | 22447566500 | 107100 | 106900 | 107100 | 106900 | 465 |
| 251 | 20250409 | 145900 | 22397823400 | 106900 | 106900 | 107000 | 106700 | 761 |
| 252 | 20250409 | 145800 | 22316471600 | 106900 | 106900 | 107000 | 106700 | 427 |
| 253 | 20250409 | 145700 | 22270848600 | 106900 | 106900 | 107000 | 106800 | 646 |
| 254 | 20250409 | 145600 | 22201805300 | 106800 | 106800 | 106900 | 106700 | 344 |
| 255 | 20250409 | 145500 | 22165060300 | 106800 | 106900 | 107000 | 106700 | 575 |
| 256 | 20250409 | 145400 | 22103602100 | 106900 | 106800 | 107000 | 106700 | 552 |
| 257 | 20250409 | 145300 | 22044604500 | 106800 | 106600 | 106800 | 106500 | 833 |
| 258 | 20250409 | 145200 | 21955710100 | 106700 | 106500 | 106700 | 106500 | 334 |
| 259 | 20250409 | 145100 | 21920108000 | 106600 | 106500 | 106700 | 106400 | 471 |
| 260 | 20250409 | 145000 | 21869901000 | 106600 | 106400 | 106700 | 106400 | 820 |
| 261 | 20250409 | 144900 | 21782507000 | 106400 | 106600 | 106600 | 106400 | 466 |
| 262 | 20250409 | 144800 | 21732880800 | 106500 | 106500 | 106600 | 106400 | 359 |
| 263 | 20250409 | 144700 | 21694649500 | 106500 | 106400 | 106500 | 106300 | 428 |
| 264 | 20250409 | 144600 | 21649091100 | 106400 | 106600 | 106700 | 106400 | 385 |
| 265 | 20250409 | 144500 | 21608067700 | 106600 | 106500 | 106700 | 106400 | 556 |
| 266 | 20250409 | 144400 | 21548807500 | 106500 | 106400 | 106700 | 106400 | 316 |
| 267 | 20250409 | 144300 | 21515147500 | 106500 | 106700 | 106700 | 106400 | 455 |
| 268 | 20250409 | 144200 | 21466639400 | 106600 | 106500 | 106700 | 106400 | 486 |
| 269 | 20250409 | 144100 | 21414874200 | 106500 | 106400 | 106700 | 106300 | 333 |
| 270 | 20250409 | 144000 | 21379409800 | 106400 | 106600 | 106700 | 106300 | 805 |
| 271 | 20250409 | 143900 | 21293666100 | 106700 | 106500 | 106700 | 106500 | 316 |
| 272 | 20250409 | 143800 | 21259986700 | 106500 | 106600 | 106600 | 106500 | 287 |
| 273 | 20250409 | 143700 | 21229401500 | 106600 | 106600 | 106600 | 106300 | 398 |
| 274 | 20250409 | 143600 | 21187007800 | 106600 | 106700 | 106700 | 106500 | 357 |
| 275 | 20250409 | 143500 | 21148944100 | 106700 | 106700 | 106700 | 106300 | 927 |
| 276 | 20250409 | 143400 | 21050205400 | 106700 | 106600 | 106700 | 106550 | 250 |
| 277 | 20250409 | 143300 | 21023550500 | 106600 | 106600 | 106800 | 106500 | 343 |
| 278 | 20250409 | 143200 | 20986956200 | 106600 | 106500 | 106700 | 106400 | 536 |
| 279 | 20250409 | 143100 | 20929846400 | 106500 | 106500 | 106800 | 106200 | 461 |
| 280 | 20250409 | 143000 | 20880745000 | 106500 | 106400 | 106600 | 106200 | 444 |
| 281 | 20250409 | 142900 | 20833481400 | 106400 | 106600 | 106600 | 106200 | 345 |
| 282 | 20250409 | 142800 | 20796762500 | 106600 | 106600 | 106800 | 106400 | 297 |
| 283 | 20250409 | 142700 | 20765100100 | 106800 | 106200 | 106800 | 106200 | 430 |
| 284 | 20250409 | 142600 | 20719310200 | 106200 | 106200 | 106500 | 105500 | 791 |
| 285 | 20250409 | 142500 | 20635351700 | 106200 | 106200 | 106600 | 105800 | 510 |
| 286 | 20250409 | 142400 | 20581179300 | 106200 | 106200 | 106500 | 106000 | 739 |
| 287 | 20250409 | 142300 | 20502586300 | 106200 | 106000 | 106200 | 106000 | 229 |
| 288 | 20250409 | 142200 | 20478288100 | 106000 | 106200 | 106200 | 105800 | 359 |
| 289 | 20250409 | 142100 | 20440233100 | 106200 | 106200 | 106500 | 106100 | 361 |
| 290 | 20250409 | 142000 | 20401893100 | 106100 | 105900 | 106500 | 105800 | 667 |
| 291 | 20250409 | 141900 | 20331115800 | 105900 | 105600 | 106000 | 105400 | 345 |
| 292 | 20250409 | 141800 | 20294640300 | 105600 | 105600 | 105800 | 105500 | 319 |
| 293 | 20250409 | 141700 | 20260945500 | 105600 | 105700 | 105700 | 105500 | 263 |
| 294 | 20250409 | 141600 | 20233172500 | 105700 | 105600 | 106000 | 105500 | 247 |
| 295 | 20250409 | 141500 | 20207051800 | 105600 | 105500 | 105600 | 105200 | 397 |
| 296 | 20250409 | 141400 | 20165147100 | 105500 | 105700 | 105800 | 105500 | 272 |
| 297 | 20250409 | 141300 | 20136415400 | 105700 | 105800 | 105900 | 105600 | 238 |
| 298 | 20250409 | 141200 | 20111243300 | 105800 | 105700 | 106000 | 105400 | 295 |
| 299 | 20250409 | 141100 | 20080039000 | 105700 | 105700 | 105800 | 105300 | 274 |
| 300 | 20250409 | 141000 | 20051096900 | 105600 | 105700 | 105700 | 105400 | 382 |
| 301 | 20250409 | 140900 | 20010753800 | 105700 | 105600 | 105800 | 105300 | 143 |
| 302 | 20250409 | 140800 | 19995653800 | 105600 | 105500 | 105700 | 105500 | 377 |
| 303 | 20250409 | 140700 | 19955828300 | 105500 | 105400 | 105600 | 105300 | 275 |
| 304 | 20250409 | 140600 | 19926828200 | 105500 | 105500 | 105700 | 105300 | 185 |
| 305 | 20250409 | 140500 | 19907311800 | 105600 | 105500 | 105600 | 105500 | 271 |
| 306 | 20250409 | 140400 | 19878699100 | 105500 | 105800 | 105800 | 105300 | 205 |
| 307 | 20250409 | 140300 | 19857065200 | 105800 | 105400 | 105800 | 105300 | 291 |
| 308 | 20250409 | 140200 | 19826343800 | 105500 | 105700 | 105700 | 105300 | 178 |
| 309 | 20250409 | 140100 | 19807557400 | 105600 | 105500 | 105700 | 105400 | 236 |
| 310 | 20250409 | 140000 | 19782647800 | 105500 | 105700 | 105700 | 105400 | 341 |
| 311 | 20250409 | 135900 | 19746651800 | 105700 | 105600 | 105800 | 105300 | 95 |
| 312 | 20250409 | 135800 | 19736622400 | 105600 | 105800 | 105800 | 105600 | 213 |
| 313 | 20250409 | 135700 | 19714092700 | 105800 | 105900 | 106000 | 105300 | 120 |
| 314 | 20250409 | 135600 | 19701409300 | 106000 | 105900 | 106100 | 105400 | 240 |
| 315 | 20250409 | 135500 | 19675992900 | 105900 | 105800 | 106000 | 105500 | 232 |
| 316 | 20250409 | 135400 | 19651446300 | 105900 | 106000 | 106100 | 105300 | 148 |
| 317 | 20250409 | 135300 | 19635779400 | 105700 | 106300 | 106300 | 105500 | 237 |
| 318 | 20250409 | 135200 | 19610689300 | 106200 | 106000 | 106200 | 105500 | 500 |
| 319 | 20250409 | 135100 | 19557711100 | 106000 | 106000 | 106100 | 105900 | 226 |
| 320 | 20250409 | 135000 | 19533755100 | 105700 | 105700 | 106000 | 105700 | 198 |
| 321 | 20250409 | 134900 | 19512800700 | 105800 | 106300 | 106300 | 105700 | 234 |
| 322 | 20250409 | 134800 | 19488005600 | 105900 | 106000 | 106200 | 105700 | 337 |
| 323 | 20250409 | 134700 | 19452266400 | 105700 | 105900 | 106100 | 105500 | 427 |
| 324 | 20250409 | 134600 | 19407046900 | 105900 | 105700 | 106000 | 105600 | 397 |
| 325 | 20250409 | 134500 | 19365025900 | 105800 | 105700 | 105900 | 105600 | 214 |
| 326 | 20250409 | 134400 | 19342407600 | 105700 | 105600 | 105700 | 105300 | 803 |
| 327 | 20250409 | 134300 | 19257799000 | 105600 | 105800 | 105800 | 105400 | 229 |
| 328 | 20250409 | 134200 | 19233622900 | 105700 | 105700 | 105900 | 105600 | 224 |
| 329 | 20250409 | 134100 | 19209933500 | 105600 | 105700 | 105900 | 105600 | 188 |
| 330 | 20250409 | 134000 | 19190054600 | 105800 | 105800 | 105900 | 105400 | 262 |
| 331 | 20250409 | 133900 | 19162346400 | 105800 | 105900 | 105900 | 105700 | 194 |
| 332 | 20250409 | 133800 | 19141816800 | 105900 | 105700 | 105900 | 105400 | 316 |
| 333 | 20250409 | 133700 | 19108413800 | 105800 | 105800 | 106000 | 105700 | 273 |
| 334 | 20250409 | 133600 | 19079517000 | 105700 | 105900 | 105900 | 105700 | 242 |
| 335 | 20250409 | 133500 | 19053902900 | 105900 | 105900 | 105900 | 105700 | 218 |
| 336 | 20250409 | 133400 | 19030829500 | 105600 | 105600 | 105900 | 105500 | 299 |
| 337 | 20250409 | 133300 | 18999204500 | 105600 | 105800 | 106000 | 105400 | 685 |
| 338 | 20250409 | 133200 | 18926826300 | 105800 | 105800 | 105900 | 105500 | 149 |
| 339 | 20250409 | 133100 | 18911076600 | 105800 | 105800 | 106000 | 105500 | 451 |
| 340 | 20250409 | 133000 | 18863439500 | 105800 | 105700 | 106000 | 105600 | 388 |
| 341 | 20250409 | 132900 | 18822384900 | 105700 | 105700 | 105800 | 105400 | 340 |
| 342 | 20250409 | 132800 | 18786465300 | 105700 | 105600 | 105700 | 105500 | 342 |
| 343 | 20250409 | 132700 | 18750336400 | 105600 | 105600 | 105800 | 105300 | 202 |
| 344 | 20250409 | 132600 | 18729001500 | 105400 | 105500 | 106000 | 105200 | 582 |
| 345 | 20250409 | 132500 | 18667657200 | 105600 | 105500 | 105600 | 105500 | 222 |
| 346 | 20250409 | 132400 | 18644227600 | 105400 | 105500 | 105600 | 105400 | 274 |
| 347 | 20250409 | 132300 | 18615327600 | 105300 | 105200 | 105600 | 105200 | 304 |
| 348 | 20250409 | 132200 | 18583274200 | 105200 | 105200 | 105400 | 105000 | 235 |
| 349 | 20250409 | 132100 | 18558563700 | 105100 | 105000 | 105300 | 105000 | 439 |
| 350 | 20250409 | 132000 | 18512414200 | 105000 | 105200 | 105500 | 105000 | 922 |
| 351 | 20250409 | 131900 | 18415550700 | 105100 | 105300 | 105400 | 104700 | 4475 |
| 352 | 20250409 | 131800 | 17945510600 | 105300 | 105600 | 105600 | 105100 | 1746 |
| 353 | 20250409 | 131700 | 17761744800 | 105600 | 105700 | 105800 | 105500 | 266 |
| 354 | 20250409 | 131600 | 17733648000 | 105700 | 105700 | 105900 | 105500 | 392 |
| 355 | 20250409 | 131500 | 17692231800 | 105800 | 105800 | 105900 | 105700 | 225 |
| 356 | 20250409 | 131400 | 17668429700 | 105700 | 105600 | 106100 | 105600 | 557 |
| 357 | 20250409 | 131300 | 17609536600 | 105600 | 105700 | 105700 | 105500 | 347 |
| 358 | 20250409 | 131200 | 17572881700 | 105600 | 105600 | 105700 | 105600 | 253 |
| 359 | 20250409 | 131100 | 17546158800 | 105700 | 106100 | 106100 | 105600 | 442 |
| 360 | 20250409 | 131000 | 17499418650 | 106000 | 105900 | 106100 | 105800 | 168 |
| 361 | 20250409 | 130900 | 17481610350 | 105800 | 106000 | 106200 | 105800 | 248 |
| 362 | 20250409 | 130800 | 17455305750 | 106000 | 106200 | 106300 | 105800 | 297 |
| 363 | 20250409 | 130700 | 17423791350 | 106200 | 106200 | 106500 | 106000 | 219 |
| 364 | 20250409 | 130600 | 17400531050 | 106200 | 106500 | 106500 | 106200 | 214 |
| 365 | 20250409 | 130500 | 17377769750 | 106400 | 106600 | 106800 | 106300 | 473 |
| 366 | 20250409 | 130400 | 17327382750 | 106600 | 106600 | 106800 | 106500 | 348 |
| 367 | 20250409 | 130300 | 17290281850 | 106500 | 106400 | 107500 | 105900 | 3734 |
| 368 | 20250409 | 130200 | 16891129850 | 106400 | 106100 | 106500 | 106000 | 405 |
| 369 | 20250409 | 130100 | 16848044650 | 106400 | 106100 | 106600 | 106100 | 922 |
| 370 | 20250409 | 130000 | 16750029950 | 106100 | 106000 | 106100 | 105900 | 676 |
| 371 | 20250409 | 125900 | 16678341950 | 106000 | 105800 | 106300 | 105800 | 1201 |
| 372 | 20250409 | 125800 | 16550981150 | 105800 | 105800 | 105900 | 105700 | 398 |
| 373 | 20250409 | 125700 | 16508864650 | 105800 | 106000 | 106000 | 105800 | 326 |
| 374 | 20250409 | 125600 | 16474338650 | 106000 | 105800 | 106000 | 105800 | 139 |
| 375 | 20250409 | 125500 | 16459617350 | 105800 | 105800 | 106000 | 105800 | 251 |
| 376 | 20250409 | 125400 | 16433045150 | 105600 | 106000 | 106000 | 105600 | 544 |
| 377 | 20250409 | 125300 | 16375462850 | 106000 | 106100 | 106100 | 105900 | 183 |
| 378 | 20250409 | 125200 | 16356061850 | 106000 | 106100 | 106200 | 106000 | 244 |
| 379 | 20250409 | 125100 | 16330159050 | 106100 | 106100 | 106200 | 106000 | 342 |
| 380 | 20250409 | 125000 | 16293879750 | 106000 | 106200 | 106200 | 106000 | 327 |
| 381 | 20250409 | 124900 | 16259190250 | 106200 | 106400 | 106400 | 106100 | 316 |
| 382 | 20250409 | 124800 | 16225616050 | 106500 | 106600 | 106600 | 106300 | 150 |
| 383 | 20250409 | 124700 | 16209651450 | 106500 | 106600 | 106600 | 106400 | 429 |
| 384 | 20250409 | 124600 | 16163951550 | 106500 | 106500 | 106600 | 106300 | 197 |
| 385 | 20250409 | 124500 | 16142976850 | 106500 | 106400 | 106600 | 106300 | 258 |
| 386 | 20250409 | 124400 | 16115508050 | 106400 | 106400 | 106600 | 106300 | 361 |
| 387 | 20250409 | 124300 | 16077075750 | 106500 | 106400 | 106600 | 106300 | 183 |
| 388 | 20250409 | 124200 | 16057592750 | 106400 | 106200 | 106400 | 106200 | 184 |
| 389 | 20250409 | 124100 | 16038037550 | 106200 | 106600 | 106700 | 106100 | 546 |
| 390 | 20250409 | 124000 | 15979946050 | 106700 | 106500 | 106700 | 106500 | 199 |
| 391 | 20250409 | 123900 | 15958736150 | 106400 | 106500 | 106700 | 106400 | 553 |
| 392 | 20250409 | 123800 | 15899833350 | 106500 | 106500 | 106500 | 106000 | 622 |
| 393 | 20250409 | 123700 | 15833694550 | 106400 | 106500 | 106500 | 106400 | 271 |
| 394 | 20250409 | 123600 | 15804840650 | 106600 | 106600 | 106900 | 106500 | 318 |
| 395 | 20250409 | 123500 | 15770944350 | 106700 | 106800 | 106900 | 106600 | 294 |
| 396 | 20250409 | 123400 | 15739558950 | 106800 | 106800 | 106800 | 106500 | 245 |
| 397 | 20250409 | 123300 | 15713409850 | 106800 | 106900 | 107000 | 106600 | 523 |
| 398 | 20250409 | 123200 | 15657591450 | 107000 | 107100 | 107300 | 106900 | 379 |
| 399 | 20250409 | 123100 | 15617007850 | 107100 | 107100 | 107300 | 107000 | 214 |
| 400 | 20250409 | 123000 | 15594076350 | 107100 | 107100 | 107200 | 107000 | 233 |
| 401 | 20250409 | 122900 | 15569111350 | 107100 | 107300 | 107300 | 107000 | 129 |
| 402 | 20250409 | 122800 | 15555285750 | 107300 | 107100 | 107400 | 107100 | 198 |
| 403 | 20250409 | 122700 | 15534054650 | 107100 | 107100 | 107300 | 107000 | 324 |
| 404 | 20250409 | 122600 | 15499322950 | 107200 | 107100 | 107400 | 107000 | 282 |
| 405 | 20250409 | 122500 | 15469097250 | 107000 | 107100 | 107300 | 107000 | 288 |
| 406 | 20250409 | 122400 | 15438250450 | 107100 | 107200 | 107200 | 107000 | 115 |
| 407 | 20250409 | 122300 | 15425931750 | 107200 | 107200 | 107300 | 107100 | 250 |
| 408 | 20250409 | 122200 | 15399130050 | 107100 | 107300 | 107300 | 106900 | 479 |
| 409 | 20250409 | 122100 | 15347839750 | 107300 | 107200 | 107400 | 107200 | 260 |
| 410 | 20250409 | 122000 | 15319941050 | 107200 | 107300 | 107500 | 107200 | 164 |
| 411 | 20250409 | 121900 | 15302334150 | 107300 | 107300 | 107500 | 107100 | 290 |
| 412 | 20250409 | 121800 | 15271210250 | 107300 | 107400 | 107400 | 107200 | 249 |
| 413 | 20250409 | 121700 | 15244479950 | 107400 | 107400 | 107400 | 107300 | 152 |
| 414 | 20250409 | 121600 | 15228159850 | 107400 | 107500 | 107500 | 107300 | 205 |
| 415 | 20250409 | 121500 | 15206134450 | 107500 | 107500 | 107500 | 107400 | 211 |
| 416 | 20250409 | 121400 | 15183456850 | 107500 | 107400 | 107500 | 107400 | 206 |
| 417 | 20250409 | 121300 | 15161327850 | 107500 | 107400 | 107500 | 107400 | 244 |
| 418 | 20250409 | 121200 | 15135111950 | 107300 | 107400 | 107400 | 107300 | 53 |
| 419 | 20250409 | 121100 | 15129420650 | 107400 | 107400 | 107400 | 107300 | 100 |
| 420 | 20250409 | 121000 | 15118682650 | 107400 | 107400 | 107400 | 107200 | 212 |
| 421 | 20250409 | 120900 | 15095921650 | 107400 | 107400 | 107500 | 107300 | 148 |
| 422 | 20250409 | 120800 | 15080028650 | 107300 | 107400 | 107500 | 107200 | 188 |
| 423 | 20250409 | 120700 | 15059844450 | 107300 | 107300 | 107400 | 107200 | 130 |
| 424 | 20250409 | 120600 | 15045895350 | 107200 | 107400 | 107400 | 107100 | 310 |
| 425 | 20250409 | 120500 | 15012648250 | 107400 | 107200 | 107400 | 107100 | 231 |
| 426 | 20250409 | 120400 | 14987877050 | 107200 | 107300 | 107300 | 107100 | 79 |
| 427 | 20250409 | 120300 | 14979406750 | 107300 | 107300 | 107300 | 107100 | 276 |
| 428 | 20250409 | 120200 | 14949808450 | 107300 | 107500 | 107500 | 107100 | 317 |
| 429 | 20250409 | 120100 | 14915767350 | 107400 | 107500 | 107500 | 107400 | 107 |
| 430 | 20250409 | 120000 | 14904270250 | 107500 | 107200 | 107500 | 107200 | 224 |
| 431 | 20250409 | 115900 | 14880212250 | 107200 | 107400 | 107500 | 107100 | 244 |
| 432 | 20250409 | 115800 | 14854026950 | 107400 | 107300 | 107500 | 107200 | 315 |
| 433 | 20250409 | 115700 | 14820209150 | 107300 | 107400 | 107500 | 107300 | 138 |
| 434 | 20250409 | 115600 | 14805389750 | 107400 | 107600 | 107600 | 107300 | 314 |
| 435 | 20250409 | 115500 | 14771662650 | 107700 | 107500 | 107700 | 107300 | 634 |
| 436 | 20250409 | 115400 | 14703495450 | 107500 | 107300 | 107500 | 107300 | 166 |
| 437 | 20250409 | 115300 | 14685661350 | 107400 | 107200 | 107400 | 107100 | 231 |
| 438 | 20250409 | 115200 | 14660884650 | 107100 | 107100 | 107200 | 107000 | 273 |
| 439 | 20250409 | 115100 | 14631629050 | 107100 | 107100 | 107300 | 107100 | 105 |
| 440 | 20250409 | 115000 | 14620368250 | 107300 | 107200 | 107300 | 107000 | 224 |
| 441 | 20250409 | 114900 | 14596360950 | 107200 | 107100 | 107400 | 107000 | 305 |
| 442 | 20250409 | 114800 | 14563667250 | 107000 | 107100 | 107200 | 106900 | 264 |
| 443 | 20250409 | 114700 | 14535381450 | 107200 | 107200 | 107200 | 107000 | 128 |
| 444 | 20250409 | 114600 | 14521666550 | 107200 | 107100 | 107300 | 107100 | 177 |
| 445 | 20250409 | 114500 | 14502694250 | 107100 | 107100 | 107100 | 106900 | 228 |
| 446 | 20250409 | 114400 | 14478287250 | 107100 | 107000 | 107300 | 107000 | 153 |
| 447 | 20250409 | 114300 | 14461896350 | 107100 | 107100 | 107300 | 107000 | 291 |
| 448 | 20250409 | 114200 | 14430698250 | 107100 | 107100 | 107200 | 107000 | 180 |
| 449 | 20250409 | 114100 | 14411425250 | 107000 | 107100 | 107200 | 106800 | 253 |
| 450 | 20250409 | 114000 | 14384344750 | 107100 | 107100 | 107200 | 106800 | 162 |
| 451 | 20250409 | 113900 | 14367008950 | 107100 | 107200 | 107300 | 107000 | 286 |
| 452 | 20250409 | 113800 | 14336383450 | 107200 | 107300 | 107300 | 107100 | 187 |
| 453 | 20250409 | 113700 | 14316347650 | 107300 | 107000 | 107300 | 107000 | 487 |
| 454 | 20250409 | 113600 | 14264149750 | 107100 | 106900 | 107200 | 106900 | 317 |
| 455 | 20250409 | 113500 | 14230220950 | 106900 | 106900 | 107000 | 106700 | 340 |
| 456 | 20250409 | 113400 | 14193891750 | 106900 | 107000 | 107100 | 106800 | 135 |
| 457 | 20250409 | 113300 | 14179452250 | 107000 | 106900 | 107100 | 106800 | 187 |
| 458 | 20250409 | 113200 | 14159438850 | 106900 | 107000 | 107000 | 106800 | 227 |
| 459 | 20250409 | 113100 | 14135177650 | 106900 | 106700 | 107000 | 106600 | 419 |
| 460 | 20250409 | 113000 | 14090417650 | 106800 | 106600 | 107000 | 106400 | 203 |
| 461 | 20250409 | 112900 | 14068754750 | 106700 | 106600 | 106800 | 106500 | 166 |
| 462 | 20250409 | 112800 | 14051050650 | 106700 | 106700 | 106900 | 106500 | 264 |
| 463 | 20250409 | 112700 | 14022877150 | 106700 | 106700 | 106800 | 106500 | 258 |
| 464 | 20250409 | 112600 | 13995362250 | 106800 | 106700 | 107100 | 106600 | 615 |
| 465 | 20250409 | 112500 | 13929621050 | 106700 | 106600 | 107100 | 106500 | 681 |
| 466 | 20250409 | 112400 | 13856873750 | 106600 | 106800 | 106900 | 106500 | 285 |
| 467 | 20250409 | 112300 | 13826452950 | 106800 | 106900 | 107000 | 106700 | 165 |
| 468 | 20250409 | 112200 | 13808826750 | 106900 | 107100 | 107100 | 106800 | 201 |
| 469 | 20250409 | 112100 | 13787323750 | 107100 | 107000 | 107100 | 106900 | 207 |
| 470 | 20250409 | 112000 | 13765170350 | 107000 | 107200 | 107200 | 106500 | 266 |
| 471 | 20250409 | 111900 | 13736723950 | 107000 | 107100 | 107100 | 107000 | 228 |
| 472 | 20250409 | 111800 | 13712311850 | 107100 | 107000 | 107100 | 106900 | 301 |
| 473 | 20250409 | 111700 | 13680086850 | 107100 | 106900 | 107100 | 106700 | 294 |
| 474 | 20250409 | 111600 | 13648640750 | 106900 | 106600 | 107000 | 106600 | 263 |
| 475 | 20250409 | 111500 | 13620539150 | 106800 | 107100 | 107100 | 106500 | 279 |
| 476 | 20250409 | 111400 | 13590723750 | 107000 | 107100 | 107100 | 107000 | 262 |
| 477 | 20250409 | 111300 | 13562675450 | 107100 | 107100 | 107100 | 107000 | 98 |
| 478 | 20250409 | 111200 | 13552181150 | 107000 | 106800 | 107100 | 106800 | 93 |
| 479 | 20250409 | 111100 | 13542238450 | 106800 | 106700 | 107000 | 106600 | 951 |
| 480 | 20250409 | 111000 | 13440631450 | 106700 | 106500 | 106800 | 106400 | 280 |
| 481 | 20250409 | 110900 | 13410781350 | 106500 | 106600 | 106900 | 106400 | 294 |
| 482 | 20250409 | 110800 | 13379418950 | 106400 | 106700 | 106800 | 106400 | 181 |
| 483 | 20250409 | 110700 | 13360108450 | 106600 | 106700 | 106800 | 106500 | 291 |
| 484 | 20250409 | 110600 | 13329082350 | 106500 | 106600 | 107000 | 106500 | 648 |
| 485 | 20250409 | 110500 | 13260006050 | 106600 | 106900 | 107000 | 106500 | 356 |
| 486 | 20250409 | 110400 | 13222030650 | 106900 | 106700 | 107000 | 106700 | 264 |
| 487 | 20250409 | 110300 | 13193825850 | 106700 | 106700 | 107100 | 106600 | 872 |
| 488 | 20250409 | 110200 | 13100846650 | 106700 | 107100 | 107200 | 106700 | 520 |
| 489 | 20250409 | 110100 | 13045241350 | 107100 | 107100 | 107300 | 107000 | 632 |
| 490 | 20250409 | 110000 | 12977532450 | 107100 | 106900 | 107100 | 106700 | 751 |
| 491 | 20250409 | 105900 | 12897210350 | 106900 | 106900 | 106900 | 106700 | 258 |
| 492 | 20250409 | 105800 | 12869648450 | 106700 | 106800 | 106900 | 106700 | 121 |
| 493 | 20250409 | 105700 | 12856723950 | 106800 | 106700 | 106800 | 106600 | 231 |
| 494 | 20250409 | 105600 | 12832080550 | 106700 | 106800 | 106800 | 106600 | 135 |
| 495 | 20250409 | 105500 | 12817668350 | 106700 | 107000 | 107000 | 106700 | 248 |
| 496 | 20250409 | 105400 | 12791187850 | 107000 | 107000 | 107100 | 106700 | 101 |
| 497 | 20250409 | 105300 | 12780390050 | 107000 | 106900 | 107000 | 106800 | 185 |
| 498 | 20250409 | 105200 | 12760619750 | 106900 | 107000 | 107000 | 106800 | 118 |
| 499 | 20250409 | 105100 | 12748003250 | 107000 | 106900 | 107000 | 106800 | 229 |
| 500 | 20250409 | 105000 | 12723521950 | 106900 | 106900 | 107100 | 106700 | 247 |
| 501 | 20250409 | 104900 | 12697131150 | 106900 | 106800 | 107100 | 106700 | 462 |
| 502 | 20250409 | 104800 | 12647716750 | 106800 | 106700 | 106800 | 106600 | 281 |
| 503 | 20250409 | 104700 | 12617732050 | 106600 | 106600 | 106700 | 106500 | 90 |
| 504 | 20250409 | 104600 | 12608135550 | 106600 | 106900 | 106900 | 106600 | 324 |
| 505 | 20250409 | 104500 | 12573567350 | 106800 | 106700 | 106900 | 106700 | 96 |
| 506 | 20250409 | 104400 | 12563318250 | 106800 | 106800 | 106900 | 106700 | 207 |
| 507 | 20250409 | 104300 | 12541210950 | 106900 | 106800 | 107000 | 106800 | 94 |
| 508 | 20250409 | 104200 | 12531165950 | 106900 | 106800 | 106900 | 106700 | 177 |
| 509 | 20250409 | 104100 | 12512258250 | 106800 | 106900 | 106900 | 106700 | 84 |
| 510 | 20250409 | 104000 | 12503287750 | 106800 | 106900 | 106900 | 106700 | 185 |
| 511 | 20250409 | 103900 | 12483530550 | 106800 | 106800 | 106900 | 106800 | 177 |
| 512 | 20250409 | 103800 | 12464623450 | 106900 | 107100 | 107100 | 106800 | 234 |
| 513 | 20250409 | 103700 | 12439602050 | 107100 | 106900 | 107100 | 106800 | 132 |
| 514 | 20250409 | 103600 | 12425479750 | 106800 | 107000 | 107100 | 106800 | 137 |
| 515 | 20250409 | 103500 | 12410824150 | 107100 | 106800 | 107100 | 106700 | 384 |
| 516 | 20250409 | 103400 | 12369771650 | 106800 | 106800 | 106900 | 106700 | 171 |
| 517 | 20250409 | 103300 | 12351503850 | 106900 | 106900 | 107000 | 106700 | 202 |
| 518 | 20250409 | 103200 | 12329923750 | 106800 | 106800 | 107000 | 106800 | 125 |
| 519 | 20250409 | 103100 | 12316562050 | 106900 | 106900 | 107100 | 106800 | 222 |
| 520 | 20250409 | 103000 | 12292831150 | 106900 | 107000 | 107100 | 106700 | 306 |
| 521 | 20250409 | 102900 | 12260121750 | 107000 | 107100 | 107100 | 106900 | 176 |
| 522 | 20250409 | 102800 | 12241292850 | 106900 | 106800 | 107100 | 106700 | 208 |
| 523 | 20250409 | 102700 | 12219062250 | 106800 | 106800 | 106900 | 106600 | 164 |
| 524 | 20250409 | 102600 | 12201558050 | 106800 | 106900 | 106900 | 106600 | 234 |
| 525 | 20250409 | 102500 | 12176578850 | 106900 | 106900 | 107100 | 106700 | 167 |
| 526 | 20250409 | 102400 | 12158738650 | 107100 | 106500 | 107200 | 106500 | 375 |
| 527 | 20250409 | 102300 | 12118646650 | 106500 | 106800 | 106800 | 106300 | 218 |
| 528 | 20250409 | 102200 | 12095416050 | 106500 | 106700 | 106700 | 106500 | 231 |
| 529 | 20250409 | 102100 | 12070783450 | 106600 | 106600 | 106700 | 106500 | 160 |
| 530 | 20250409 | 102000 | 12053717650 | 106600 | 106400 | 106800 | 106200 | 456 |
| 531 | 20250409 | 101900 | 12005122250 | 106400 | 106400 | 106500 | 106200 | 131 |
| 532 | 20250409 | 101800 | 11991190250 | 106400 | 106200 | 106800 | 106000 | 1152 |
| 533 | 20250409 | 101700 | 11868767250 | 106200 | 106300 | 106300 | 106200 | 235 |
| 534 | 20250409 | 101600 | 11843804350 | 106200 | 106400 | 106500 | 106200 | 193 |
| 535 | 20250409 | 101500 | 11823286250 | 106500 | 106500 | 106700 | 106300 | 977 |
| 536 | 20250409 | 101400 | 11719235250 | 106400 | 106500 | 106600 | 106100 | 230 |
| 537 | 20250409 | 101300 | 11694779250 | 106000 | 106500 | 106700 | 105800 | 726 |
| 538 | 20250409 | 101200 | 11617647750 | 106500 | 106600 | 106800 | 106500 | 326 |
| 539 | 20250409 | 101100 | 11582908050 | 106600 | 106900 | 107000 | 106600 | 128 |
| 540 | 20250409 | 101000 | 11569242750 | 106800 | 106900 | 106900 | 106600 | 339 |
| 541 | 20250409 | 100900 | 11533043450 | 106800 | 107200 | 107400 | 106700 | 779 |
| 542 | 20250409 | 100800 | 11449566750 | 107200 | 107000 | 107200 | 106700 | 752 |
| 543 | 20250409 | 100700 | 11369089750 | 107000 | 107000 | 107100 | 106900 | 245 |
| 544 | 20250409 | 100600 | 11342884350 | 106900 | 107100 | 107100 | 106600 | 670 |
| 545 | 20250409 | 100500 | 11271330150 | 107000 | 106800 | 107200 | 106600 | 1407 |
| 546 | 20250409 | 100400 | 11121016450 | 106800 | 106700 | 106900 | 106400 | 639 |
| 547 | 20250409 | 100300 | 11052869450 | 106700 | 105800 | 106800 | 105600 | 741 |
| 548 | 20250409 | 100200 | 10974254050 | 105800 | 106000 | 106100 | 105400 | 587 |
| 549 | 20250409 | 100100 | 10912154450 | 106000 | 105900 | 106400 | 105700 | 1075 |
| 550 | 20250409 | 100000 | 10798200050 | 106000 | 106300 | 106600 | 105900 | 462 |
| 551 | 20250409 | 095900 | 10749160750 | 106300 | 106000 | 106900 | 105900 | 715 |
| 552 | 20250409 | 095800 | 10673142050 | 106000 | 106500 | 106700 | 105600 | 1360 |
| 553 | 20250409 | 095700 | 10528901550 | 106600 | 106500 | 106800 | 106000 | 932 |
| 554 | 20250409 | 095600 | 10429548150 | 106500 | 106200 | 107000 | 106100 | 773 |
| 555 | 20250409 | 095500 | 10347248550 | 106100 | 106900 | 107200 | 106000 | 1471 |
| 556 | 20250409 | 095400 | 10190613150 | 106900 | 106100 | 107800 | 106100 | 2835 |
| 557 | 20250409 | 095300 | 9888024550 | 106100 | 106600 | 107100 | 106000 | 3008 |
| 558 | 20250409 | 095200 | 9567542550 | 106800 | 105600 | 107200 | 105600 | 2378 |
| 559 | 20250409 | 095100 | 9314693350 | 105500 | 105600 | 105900 | 105200 | 1082 |
| 560 | 20250409 | 095000 | 9200542150 | 105600 | 106500 | 106500 | 105600 | 1696 |
| 561 | 20250409 | 094900 | 9020828850 | 106300 | 105300 | 106400 | 104900 | 2290 |
| 562 | 20250409 | 094800 | 8778949250 | 105000 | 104100 | 108000 | 104000 | 6401 |
| 563 | 20250409 | 094700 | 8103022000 | 104150 | 103800 | 104400 | 103500 | 1748 |
| 564 | 20250409 | 094600 | 7921190250 | 103800 | 103100 | 103800 | 103100 | 700 |
| 565 | 20250409 | 094500 | 7848758450 | 103100 | 102900 | 103100 | 102700 | 556 |
| 566 | 20250409 | 094400 | 7791518250 | 102900 | 102950 | 102950 | 102600 | 891 |
| 567 | 20250409 | 094300 | 7699914750 | 102900 | 102900 | 103100 | 102700 | 889 |
| 568 | 20250409 | 094200 | 7608452500 | 103000 | 102000 | 103000 | 102000 | 1197 |
| 569 | 20250409 | 094100 | 7485713000 | 101900 | 101100 | 102400 | 101100 | 1956 |
| 570 | 20250409 | 094000 | 7286913800 | 101200 | 102200 | 102200 | 101200 | 2389 |
| 571 | 20250409 | 093900 | 7044258700 | 102000 | 102000 | 102300 | 101700 | 683 |
| 572 | 20250409 | 093800 | 6974613900 | 102100 | 102300 | 102300 | 101900 | 1903 |
| 573 | 20250409 | 093700 | 6780356400 | 102300 | 102800 | 102800 | 102300 | 792 |
| 574 | 20250409 | 093600 | 6699144350 | 102800 | 102800 | 103000 | 102600 | 640 |
| 575 | 20250409 | 093500 | 6633374950 | 102800 | 103000 | 103100 | 102800 | 719 |
| 576 | 20250409 | 093400 | 6559364350 | 103000 | 103200 | 103200 | 102700 | 605 |
| 577 | 20250409 | 093300 | 6497067450 | 103000 | 103600 | 103600 | 103000 | 2676 |
| 578 | 20250409 | 093200 | 6221001950 | 103700 | 104100 | 104200 | 103700 | 434 |
| 579 | 20250409 | 093100 | 6175875150 | 104300 | 103900 | 104400 | 103900 | 1866 |
| 580 | 20250409 | 093000 | 5981576850 | 103900 | 102900 | 103900 | 102900 | 3430 |
| 581 | 20250409 | 092900 | 5626896550 | 102800 | 102200 | 102900 | 101900 | 2387 |
| 582 | 20250409 | 092800 | 5382858400 | 102300 | 102500 | 102600 | 101900 | 5016 |
| 583 | 20250409 | 092700 | 4870296200 | 102400 | 103000 | 103300 | 102000 | 5843 |
| 584 | 20250409 | 092600 | 4270174800 | 103000 | 103700 | 103800 | 103000 | 2314 |
| 585 | 20250409 | 092500 | 4031208200 | 103700 | 103700 | 104000 | 103700 | 386 |
| 586 | 20250409 | 092400 | 3991159600 | 103800 | 104300 | 104300 | 103500 | 2254 |
| 587 | 20250409 | 092300 | 3757048650 | 104300 | 104300 | 104400 | 103900 | 1181 |
| 588 | 20250409 | 092200 | 3634118150 | 104300 | 104800 | 104800 | 103700 | 2984 |
| 589 | 20250409 | 092100 | 3323108500 | 104800 | 105200 | 105200 | 104800 | 494 |
| 590 | 20250409 | 092000 | 3271202000 | 105200 | 105100 | 105300 | 105000 | 737 |
| 591 | 20250409 | 091900 | 3193736100 | 105200 | 105200 | 105300 | 104700 | 1037 |
| 592 | 20250409 | 091800 | 3084715100 | 104700 | 105400 | 105500 | 104700 | 2879 |
| 593 | 20250409 | 091700 | 2781996300 | 105400 | 105400 | 105500 | 105200 | 690 |
| 594 | 20250409 | 091600 | 2709273900 | 105500 | 105800 | 106000 | 105300 | 2618 |
| 595 | 20250409 | 091500 | 2432677600 | 105800 | 105700 | 105900 | 105600 | 574 |
| 596 | 20250409 | 091400 | 2372035700 | 105700 | 106000 | 107000 | 105700 | 3835 |
| 597 | 20250409 | 091300 | 1964501000 | 105700 | 106000 | 106100 | 105500 | 2057 |
| 598 | 20250409 | 091200 | 1746736500 | 106200 | 106600 | 106700 | 105900 | 1685 |
| 599 | 20250409 | 091100 | 1567758100 | 106600 | 107600 | 107700 | 106500 | 3310 |
| 600 | 20250409 | 091000 | 1213225300 | 107700 | 108000 | 108000 | 107600 | 785 |
| 601 | 20250409 | 090900 | 1128659600 | 107800 | 107800 | 108200 | 107800 | 336 |
| 602 | 20250409 | 090800 | 1092415500 | 107800 | 108100 | 108100 | 107700 | 965 |
| 603 | 20250409 | 090700 | 988369100 | 108100 | 108200 | 108300 | 107800 | 1266 |
| 604 | 20250409 | 090600 | 851600900 | 108300 | 109000 | 109200 | 108300 | 405 |
| 605 | 20250409 | 090500 | 807631200 | 108600 | 108500 | 109000 | 108500 | 1334 |
| 606 | 20250409 | 090400 | 662728800 | 108500 | 108200 | 109000 | 108100 | 1378 |
| 607 | 20250409 | 090300 | 513431000 | 108100 | 108500 | 108600 | 108000 | 1245 |
| 608 | 20250409 | 090200 | 378759700 | 108700 | 108700 | 109100 | 108500 | 653 |
| 609 | 20250409 | 090100 | 307700100 | 108700 | 109500 | 109500 | 108700 | 841 |
| 610 | 20250409 | 090000 | 215998800 | 109500 | 111400 | 111400 | 107000 | 1971 |