34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 3 | 20250409 | 183800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20250409 | 183700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20250409 | 183600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20250409 | 183500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20250409 | 183400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20250409 | 183300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20250409 | 183200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20250409 | 183100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20250409 | 183000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20250409 | 182900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20250409 | 182800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20250409 | 182700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20250409 | 182600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20250409 | 182500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20250409 | 182400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20250409 | 182300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20250409 | 182200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20250409 | 182100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20250409 | 182000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20250409 | 181900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20250409 | 181800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20250409 | 181700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20250409 | 181600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20250409 | 181500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20250409 | 181400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20250409 | 181300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20250409 | 181200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20250409 | 181100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20250409 | 181000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20250409 | 180900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 33 | 20250409 | 180800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20250409 | 180700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20250409 | 180600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20250409 | 180500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20250409 | 180400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20250409 | 180300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20250409 | 180200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20250409 | 180100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20250409 | 180000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20250409 | 175900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20250409 | 175800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20250409 | 175700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20250409 | 175600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20250409 | 175500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20250409 | 175400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20250409 | 175300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20250409 | 175200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20250409 | 175100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20250409 | 175000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20250409 | 174900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20250409 | 174800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20250409 | 174700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20250409 | 174600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20250409 | 174500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20250409 | 174400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20250409 | 174300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20250409 | 174200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20250409 | 174100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20250409 | 174000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20250409 | 173900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 63 | 20250409 | 173800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20250409 | 173700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20250409 | 173600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20250409 | 173500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20250409 | 173400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20250409 | 173300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20250409 | 173200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20250409 | 173100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20250409 | 173000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20250409 | 172900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20250409 | 172800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20250409 | 172700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20250409 | 172600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20250409 | 172500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20250409 | 172400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20250409 | 172300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20250409 | 172200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20250409 | 172100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20250409 | 172000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20250409 | 171900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20250409 | 171800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20250409 | 171700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20250409 | 171600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20250409 | 171500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20250409 | 171400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20250409 | 171300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20250409 | 171200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20250409 | 171100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20250409 | 171000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20250409 | 170900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 93 | 20250409 | 170800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20250409 | 170700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20250409 | 170600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20250409 | 170500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20250409 | 170400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20250409 | 170300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20250409 | 170200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20250409 | 170100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20250409 | 170000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20250409 | 165900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20250409 | 165800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20250409 | 165700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20250409 | 165600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20250409 | 165500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20250409 | 165400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20250409 | 165300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20250409 | 165200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20250409 | 165100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20250409 | 165000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20250409 | 164900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20250409 | 164800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20250409 | 164700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20250409 | 164600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20250409 | 164500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20250409 | 164400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20250409 | 164300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20250409 | 164200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20250409 | 164100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20250409 | 164000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20250409 | 163900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 123 | 20250409 | 163800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20250409 | 163700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20250409 | 163600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20250409 | 163500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20250409 | 163400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20250409 | 163300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20250409 | 163200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20250409 | 163100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20250409 | 163000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20250409 | 162900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20250409 | 162800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20250409 | 162700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20250409 | 162600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20250409 | 162500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20250409 | 162400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20250409 | 162300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20250409 | 162200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20250409 | 162100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20250409 | 162000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20250409 | 161900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20250409 | 161800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20250409 | 161700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20250409 | 161600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20250409 | 161500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20250409 | 161400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20250409 | 161300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20250409 | 161200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20250409 | 161100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20250409 | 161000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20250409 | 160900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 153 | 20250409 | 160800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20250409 | 160700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20250409 | 160600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20250409 | 160500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20250409 | 160400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20250409 | 160300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20250409 | 160200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20250409 | 160100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20250409 | 160000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20250409 | 155900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20250409 | 155800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20250409 | 155700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20250409 | 155600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20250409 | 155500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20250409 | 155400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20250409 | 155300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20250409 | 155200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20250409 | 155100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20250409 | 155000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20250409 | 154900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20250409 | 154800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20250409 | 154700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20250409 | 154600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20250409 | 154500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20250409 | 154400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20250409 | 154300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20250409 | 154200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20250409 | 154100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20250409 | 154000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20250409 | 153900 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 183 | 20250409 | 153800 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20250409 | 153700 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20250409 | 153600 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20250409 | 153500 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20250409 | 153400 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 188 | 20250409 | 153300 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20250409 | 153200 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20250409 | 153100 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20250409 | 153000 | 52407147350 | 115900 | 115900 | 115900 | 115900 | 4261 |
| 192 | 20250409 | 152900 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20250409 | 152800 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20250409 | 152700 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 195 | 20250409 | 152600 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 196 | 20250409 | 152500 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 197 | 20250409 | 152400 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 198 | 20250409 | 152300 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 199 | 20250409 | 152200 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 200 | 20250409 | 152100 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 201 | 20250409 | 152000 | 51913297450 | 115900 | 115900 | 115900 | 115900 | 0 |
| 202 | 20250409 | 151900 | 51913297450 | 115900 | 115900 | 115900 | 115800 | 1656 |
| 203 | 20250409 | 151800 | 51721513950 | 115900 | 115800 | 115900 | 115800 | 1228 |
| 204 | 20250409 | 151700 | 51579306200 | 115800 | 115800 | 115900 | 115700 | 870 |
| 205 | 20250409 | 151600 | 51478555800 | 115800 | 115800 | 115800 | 115700 | 738 |
| 206 | 20250409 | 151500 | 51393098700 | 115800 | 115900 | 116000 | 115700 | 2503 |
| 207 | 20250409 | 151400 | 51103047200 | 115900 | 115700 | 115900 | 115700 | 2116 |
| 208 | 20250409 | 151300 | 50857967400 | 115800 | 115700 | 115800 | 115600 | 1612 |
| 209 | 20250409 | 151200 | 50671439750 | 115700 | 115700 | 115800 | 115600 | 1183 |
| 210 | 20250409 | 151100 | 50534562850 | 115700 | 115500 | 115700 | 115400 | 2204 |
| 211 | 20250409 | 151000 | 50279968850 | 115500 | 115350 | 115500 | 115300 | 1513 |
| 212 | 20250409 | 150900 | 50105363800 | 115350 | 115200 | 115400 | 115200 | 602 |
| 213 | 20250409 | 150800 | 50035907700 | 115300 | 115300 | 115300 | 115200 | 1027 |
| 214 | 20250409 | 150700 | 49917495500 | 115300 | 115100 | 115300 | 115100 | 1499 |
| 215 | 20250409 | 150600 | 49744857100 | 115100 | 115200 | 115200 | 115000 | 764 |
| 216 | 20250409 | 150500 | 49656926000 | 115200 | 115100 | 115200 | 115100 | 733 |
| 217 | 20250409 | 150400 | 49572519500 | 115200 | 115200 | 115200 | 115100 | 497 |
| 218 | 20250409 | 150300 | 49515269550 | 115200 | 115400 | 115400 | 115100 | 898 |
| 219 | 20250409 | 150200 | 49411796850 | 115400 | 115300 | 115400 | 115300 | 557 |
| 220 | 20250409 | 150100 | 49347556700 | 115400 | 115400 | 115400 | 115300 | 1792 |
| 221 | 20250409 | 150000 | 49140865400 | 115400 | 115100 | 115500 | 115000 | 1962 |
| 222 | 20250409 | 145900 | 48914670700 | 115100 | 115100 | 115100 | 115000 | 631 |
| 223 | 20250409 | 145800 | 48842051700 | 115100 | 115100 | 115100 | 115000 | 740 |
| 224 | 20250409 | 145700 | 48756878800 | 115100 | 115100 | 115100 | 115000 | 405 |
| 225 | 20250409 | 145600 | 48710264000 | 115100 | 115100 | 115100 | 115000 | 237 |
| 226 | 20250409 | 145500 | 48682986800 | 115100 | 115300 | 115400 | 115100 | 1252 |
| 227 | 20250409 | 145400 | 48538641300 | 115400 | 115600 | 115600 | 115300 | 472 |
| 228 | 20250409 | 145300 | 48484176600 | 115600 | 115000 | 116000 | 114900 | 3674 |
| 229 | 20250409 | 145200 | 48060832800 | 114900 | 115000 | 115000 | 114900 | 582 |
| 230 | 20250409 | 145100 | 47993914500 | 115000 | 114800 | 115000 | 114700 | 1181 |
| 231 | 20250409 | 145000 | 47858244800 | 114800 | 114600 | 114800 | 114500 | 3818 |
| 232 | 20250409 | 144900 | 47420504500 | 114500 | 114600 | 114600 | 114500 | 734 |
| 233 | 20250409 | 144800 | 47336440150 | 114500 | 114600 | 114600 | 114500 | 382 |
| 234 | 20250409 | 144700 | 47292687900 | 114600 | 114500 | 114600 | 114500 | 1129 |
| 235 | 20250409 | 144600 | 47163309400 | 114500 | 114600 | 114600 | 114500 | 850 |
| 236 | 20250409 | 144500 | 47065906900 | 114700 | 114500 | 114700 | 114500 | 920 |
| 237 | 20250409 | 144400 | 46960475000 | 114600 | 114700 | 114700 | 114500 | 375 |
| 238 | 20250409 | 144300 | 46917490000 | 114600 | 114700 | 114700 | 114600 | 452 |
| 239 | 20250409 | 144200 | 46865664700 | 114700 | 114700 | 114700 | 114600 | 217 |
| 240 | 20250409 | 144100 | 46840789500 | 114600 | 114600 | 114700 | 114600 | 1385 |
| 241 | 20250409 | 144000 | 46682047500 | 114600 | 114500 | 114600 | 114500 | 985 |
| 242 | 20250409 | 143900 | 46569171900 | 114500 | 114500 | 114600 | 114500 | 441 |
| 243 | 20250409 | 143800 | 46518668900 | 114600 | 114600 | 114600 | 114500 | 248 |
| 244 | 20250409 | 143700 | 46490249300 | 114600 | 114700 | 114700 | 114500 | 623 |
| 245 | 20250409 | 143600 | 46418853500 | 114700 | 114700 | 114700 | 114600 | 303 |
| 246 | 20250409 | 143500 | 46384112100 | 114600 | 114600 | 114700 | 114500 | 1229 |
| 247 | 20250409 | 143400 | 46243230000 | 114600 | 114500 | 114600 | 114500 | 1880 |
| 248 | 20250409 | 143300 | 46027788500 | 114600 | 114600 | 114600 | 114500 | 227 |
| 249 | 20250409 | 143200 | 46001781000 | 114600 | 114500 | 114600 | 114500 | 273 |
| 250 | 20250409 | 143100 | 45970502700 | 114500 | 114600 | 114600 | 114500 | 785 |
| 251 | 20250409 | 143000 | 45880610400 | 114600 | 114600 | 114700 | 114500 | 2416 |
| 252 | 20250409 | 142900 | 45603867700 | 114700 | 114700 | 114700 | 114600 | 925 |
| 253 | 20250409 | 142800 | 45497794400 | 114800 | 114800 | 114800 | 114700 | 249 |
| 254 | 20250409 | 142700 | 45469223300 | 114800 | 114900 | 114900 | 114700 | 461 |
| 255 | 20250409 | 142600 | 45416290600 | 114900 | 114700 | 114900 | 114700 | 979 |
| 256 | 20250409 | 142500 | 45303891050 | 114700 | 114900 | 114900 | 114700 | 645 |
| 257 | 20250409 | 142400 | 45229839650 | 114900 | 114900 | 114900 | 114800 | 416 |
| 258 | 20250409 | 142300 | 45182049350 | 114900 | 115000 | 115000 | 114800 | 432 |
| 259 | 20250409 | 142200 | 45132413350 | 115000 | 115200 | 115200 | 115000 | 694 |
| 260 | 20250409 | 142100 | 45052532050 | 115200 | 115100 | 115200 | 115100 | 232 |
| 261 | 20250409 | 142000 | 45025812250 | 115100 | 115200 | 115200 | 115100 | 431 |
| 262 | 20250409 | 141900 | 44976169550 | 115200 | 115200 | 115200 | 115100 | 183 |
| 263 | 20250409 | 141800 | 44955090050 | 115100 | 115000 | 115400 | 115000 | 2576 |
| 264 | 20250409 | 141700 | 44658779050 | 115100 | 115300 | 115300 | 115000 | 786 |
| 265 | 20250409 | 141600 | 44568302750 | 115300 | 115100 | 115400 | 115000 | 2841 |
| 266 | 20250409 | 141500 | 44240999950 | 115100 | 114900 | 115200 | 114900 | 1614 |
| 267 | 20250409 | 141400 | 44055425250 | 114900 | 114900 | 114900 | 114800 | 252 |
| 268 | 20250409 | 141300 | 44026483550 | 114900 | 115200 | 115200 | 114800 | 649 |
| 269 | 20250409 | 141200 | 43951843850 | 115100 | 115200 | 115200 | 115000 | 203 |
| 270 | 20250409 | 141100 | 43928473950 | 115000 | 114800 | 115100 | 114700 | 4607 |
| 271 | 20250409 | 141000 | 43399048650 | 114800 | 114900 | 114900 | 114700 | 1915 |
| 272 | 20250409 | 140900 | 43179314150 | 114900 | 114900 | 115000 | 114800 | 403 |
| 273 | 20250409 | 140800 | 43133002850 | 114900 | 114900 | 115000 | 114900 | 919 |
| 274 | 20250409 | 140700 | 43027335350 | 115000 | 115100 | 115100 | 114900 | 688 |
| 275 | 20250409 | 140600 | 42948216750 | 115100 | 115100 | 115200 | 115000 | 1832 |
| 276 | 20250409 | 140500 | 42737372850 | 115200 | 115200 | 115200 | 115100 | 1137 |
| 277 | 20250409 | 140400 | 42606397550 | 115200 | 115100 | 115200 | 115100 | 476 |
| 278 | 20250409 | 140300 | 42551579350 | 115200 | 115300 | 115300 | 115100 | 1825 |
| 279 | 20250409 | 140200 | 42341348150 | 115200 | 115400 | 115400 | 115200 | 244 |
| 280 | 20250409 | 140100 | 42313219050 | 115300 | 115300 | 115400 | 115300 | 188 |
| 281 | 20250409 | 140000 | 42291535550 | 115400 | 115200 | 115400 | 115200 | 607 |
| 282 | 20250409 | 135900 | 42221520150 | 115300 | 115400 | 115500 | 115200 | 858 |
| 283 | 20250409 | 135800 | 42122576650 | 115400 | 115500 | 115500 | 115400 | 203 |
| 284 | 20250409 | 135700 | 42099148050 | 115500 | 115400 | 115500 | 115400 | 448 |
| 285 | 20250409 | 135600 | 42047408050 | 115400 | 115500 | 115500 | 115400 | 312 |
| 286 | 20250409 | 135500 | 42011393950 | 115500 | 115450 | 115500 | 115400 | 468 |
| 287 | 20250409 | 135400 | 41957348950 | 115400 | 115500 | 115600 | 115400 | 334 |
| 288 | 20250409 | 135300 | 41918773250 | 115600 | 115600 | 115700 | 115500 | 588 |
| 289 | 20250409 | 135200 | 41850779850 | 115600 | 115400 | 115700 | 115400 | 925 |
| 290 | 20250409 | 135100 | 41743925250 | 115300 | 115500 | 115600 | 115300 | 622 |
| 291 | 20250409 | 135000 | 41672185750 | 115600 | 115400 | 115600 | 115300 | 894 |
| 292 | 20250409 | 134900 | 41569021050 | 115400 | 115800 | 115800 | 115400 | 579 |
| 293 | 20250409 | 134800 | 41502110750 | 115800 | 115600 | 115800 | 115500 | 957 |
| 294 | 20250409 | 134700 | 41391453650 | 115500 | 115400 | 115600 | 115400 | 365 |
| 295 | 20250409 | 134600 | 41349285650 | 115400 | 115100 | 115400 | 115100 | 799 |
| 296 | 20250409 | 134500 | 41257144050 | 115200 | 115500 | 115500 | 115200 | 815 |
| 297 | 20250409 | 134400 | 41163172850 | 115500 | 115300 | 115500 | 115200 | 458 |
| 298 | 20250409 | 134300 | 41110332550 | 115300 | 115500 | 115600 | 115300 | 795 |
| 299 | 20250409 | 134200 | 41018560450 | 115500 | 115300 | 115500 | 115300 | 329 |
| 300 | 20250409 | 134100 | 40980569650 | 115400 | 115200 | 115500 | 115100 | 335 |
| 301 | 20250409 | 134000 | 40941943350 | 115400 | 115300 | 115400 | 115000 | 4991 |
| 302 | 20250409 | 133900 | 40367552350 | 115300 | 115600 | 115700 | 115300 | 1412 |
| 303 | 20250409 | 133800 | 40204577550 | 115700 | 115600 | 115700 | 115600 | 268 |
| 304 | 20250409 | 133700 | 40173576050 | 115600 | 115800 | 115900 | 115500 | 857 |
| 305 | 20250409 | 133600 | 40074441750 | 115900 | 115600 | 115900 | 115500 | 805 |
| 306 | 20250409 | 133500 | 39981218350 | 115600 | 115500 | 116000 | 115500 | 2937 |
| 307 | 20250409 | 133400 | 39641860250 | 115600 | 115500 | 115600 | 115400 | 418 |
| 308 | 20250409 | 133300 | 39593567950 | 115400 | 115400 | 115500 | 115400 | 378 |
| 309 | 20250409 | 133200 | 39549928550 | 115400 | 115100 | 115500 | 115100 | 1753 |
| 310 | 20250409 | 133100 | 39347899950 | 115100 | 115100 | 115200 | 115000 | 1085 |
| 311 | 20250409 | 133000 | 39223003050 | 115100 | 115300 | 115500 | 115100 | 1452 |
| 312 | 20250409 | 132900 | 39055652150 | 115200 | 115300 | 115400 | 115100 | 2702 |
| 313 | 20250409 | 132800 | 38744294450 | 115300 | 115300 | 115400 | 115200 | 1134 |
| 314 | 20250409 | 132700 | 38613607350 | 115300 | 115200 | 115400 | 115200 | 657 |
| 315 | 20250409 | 132600 | 38537841100 | 115300 | 115400 | 115500 | 115200 | 932 |
| 316 | 20250409 | 132500 | 38430369150 | 115300 | 115500 | 115500 | 115200 | 3107 |
| 317 | 20250409 | 132400 | 38071878150 | 115500 | 115600 | 115600 | 115500 | 966 |
| 318 | 20250409 | 132300 | 37960289150 | 115600 | 115600 | 115600 | 115500 | 605 |
| 319 | 20250409 | 132200 | 37890364150 | 115700 | 115600 | 115700 | 115600 | 529 |
| 320 | 20250409 | 132100 | 37829189150 | 115700 | 115600 | 115900 | 115600 | 247 |
| 321 | 20250409 | 132000 | 37800633050 | 115600 | 115800 | 115900 | 115600 | 861 |
| 322 | 20250409 | 131900 | 37700964750 | 115900 | 115900 | 115900 | 115800 | 176 |
| 323 | 20250409 | 131800 | 37680569450 | 115900 | 115800 | 116000 | 115800 | 689 |
| 324 | 20250409 | 131700 | 37600743950 | 115600 | 115600 | 115800 | 115600 | 434 |
| 325 | 20250409 | 131600 | 37550548150 | 115700 | 115900 | 115900 | 115600 | 409 |
| 326 | 20250409 | 131500 | 37503195250 | 116000 | 115800 | 116000 | 115800 | 536 |
| 327 | 20250409 | 131400 | 37441069350 | 115900 | 115900 | 115900 | 115800 | 325 |
| 328 | 20250409 | 131300 | 37403418350 | 115800 | 115700 | 116000 | 115700 | 261 |
| 329 | 20250409 | 131200 | 37373192150 | 115700 | 115800 | 116000 | 115700 | 651 |
| 330 | 20250409 | 131100 | 37297764550 | 115800 | 115700 | 115800 | 115500 | 869 |
| 331 | 20250409 | 131000 | 37197294550 | 115800 | 115600 | 115800 | 115400 | 2159 |
| 332 | 20250409 | 130900 | 36947866150 | 115500 | 115800 | 115800 | 115500 | 579 |
| 333 | 20250409 | 130800 | 36880901450 | 115800 | 115800 | 115900 | 115500 | 749 |
| 334 | 20250409 | 130700 | 36794257650 | 115900 | 115900 | 116000 | 115700 | 381 |
| 335 | 20250409 | 130600 | 36750128750 | 115900 | 116200 | 116200 | 115900 | 500 |
| 336 | 20250409 | 130500 | 36692112550 | 116100 | 116100 | 116300 | 116000 | 691 |
| 337 | 20250409 | 130400 | 36611842150 | 116100 | 116200 | 116200 | 116000 | 689 |
| 338 | 20250409 | 130300 | 36531817550 | 116200 | 116200 | 116300 | 116100 | 271 |
| 339 | 20250409 | 130200 | 36500333250 | 116200 | 116300 | 116500 | 116000 | 692 |
| 340 | 20250409 | 130100 | 36419864550 | 116200 | 115600 | 116900 | 115600 | 2909 |
| 341 | 20250409 | 130000 | 36081375050 | 115600 | 115700 | 115700 | 115500 | 950 |
| 342 | 20250409 | 125900 | 35971580350 | 115700 | 115700 | 115800 | 115500 | 4226 |
| 343 | 20250409 | 125800 | 35482595650 | 115700 | 115800 | 115900 | 115700 | 3440 |
| 344 | 20250409 | 125700 | 35084483850 | 115900 | 115800 | 115900 | 115700 | 1471 |
| 345 | 20250409 | 125600 | 34914193950 | 115800 | 115900 | 116000 | 115800 | 375 |
| 346 | 20250409 | 125500 | 34870735250 | 115900 | 116000 | 116100 | 115900 | 752 |
| 347 | 20250409 | 125400 | 34783552950 | 115900 | 116100 | 116100 | 115900 | 357 |
| 348 | 20250409 | 125300 | 34742141150 | 116100 | 116100 | 116100 | 116000 | 452 |
| 349 | 20250409 | 125200 | 34689683250 | 116100 | 116100 | 116200 | 116000 | 374 |
| 350 | 20250409 | 125100 | 34646271350 | 116100 | 116000 | 116200 | 116000 | 433 |
| 351 | 20250409 | 125000 | 34596008550 | 116100 | 116100 | 116100 | 116000 | 88 |
| 352 | 20250409 | 124900 | 34585792250 | 116000 | 116000 | 116100 | 115900 | 782 |
| 353 | 20250409 | 124800 | 34495070750 | 116000 | 116100 | 116200 | 116000 | 192 |
| 354 | 20250409 | 124700 | 34472786150 | 116200 | 116300 | 116300 | 116000 | 455 |
| 355 | 20250409 | 124600 | 34419952050 | 116300 | 116050 | 116500 | 116000 | 1276 |
| 356 | 20250409 | 124500 | 34271671350 | 116000 | 116100 | 116100 | 116000 | 1100 |
| 357 | 20250409 | 124400 | 34144053150 | 116100 | 116100 | 116200 | 116000 | 417 |
| 358 | 20250409 | 124300 | 34095630850 | 116200 | 116100 | 116200 | 116000 | 2435 |
| 359 | 20250409 | 124200 | 33812997300 | 116100 | 116200 | 116200 | 116100 | 151 |
| 360 | 20250409 | 124100 | 33795452100 | 116100 | 116300 | 116300 | 116100 | 186 |
| 361 | 20250409 | 124000 | 33773831500 | 116200 | 116400 | 116400 | 116100 | 618 |
| 362 | 20250409 | 123900 | 33702003000 | 116400 | 116200 | 116400 | 116200 | 464 |
| 363 | 20250409 | 123800 | 33648032800 | 116300 | 116300 | 116300 | 116200 | 113 |
| 364 | 20250409 | 123700 | 33634891800 | 116200 | 116200 | 116300 | 116100 | 811 |
| 365 | 20250409 | 123600 | 33540659400 | 116200 | 116200 | 116300 | 116100 | 355 |
| 366 | 20250409 | 123500 | 33499407600 | 116300 | 116400 | 116500 | 116200 | 1115 |
| 367 | 20250409 | 123400 | 33369747700 | 116500 | 116400 | 116500 | 116400 | 243 |
| 368 | 20250409 | 123300 | 33341446150 | 116350 | 116400 | 116500 | 116300 | 1038 |
| 369 | 20250409 | 123200 | 33220615500 | 116400 | 116400 | 116500 | 116400 | 297 |
| 370 | 20250409 | 123100 | 33186037800 | 116400 | 116500 | 116500 | 116400 | 50 |
| 371 | 20250409 | 123000 | 33180213200 | 116500 | 116500 | 116500 | 116400 | 293 |
| 372 | 20250409 | 122900 | 33146079900 | 116500 | 116500 | 116600 | 116500 | 847 |
| 373 | 20250409 | 122800 | 33047394700 | 116600 | 116650 | 116650 | 116500 | 293 |
| 374 | 20250409 | 122700 | 33013237150 | 116700 | 116900 | 116900 | 116600 | 492 |
| 375 | 20250409 | 122600 | 32955786250 | 116900 | 116800 | 116900 | 116800 | 282 |
| 376 | 20250409 | 122500 | 32922836850 | 116800 | 116900 | 116900 | 116700 | 225 |
| 377 | 20250409 | 122400 | 32896548150 | 116900 | 116800 | 116900 | 116800 | 51 |
| 378 | 20250409 | 122300 | 32890588350 | 116900 | 116700 | 116900 | 116700 | 537 |
| 379 | 20250409 | 122200 | 32827858650 | 116800 | 116900 | 116900 | 116800 | 190 |
| 380 | 20250409 | 122100 | 32805656750 | 116900 | 116800 | 116900 | 116700 | 327 |
| 381 | 20250409 | 122000 | 32767455150 | 116700 | 116800 | 116900 | 116700 | 547 |
| 382 | 20250409 | 121900 | 32703596050 | 116800 | 116800 | 116900 | 116800 | 446 |
| 383 | 20250409 | 121800 | 32651499150 | 116900 | 117100 | 117200 | 116900 | 918 |
| 384 | 20250409 | 121700 | 32544079850 | 117100 | 117200 | 117200 | 117100 | 323 |
| 385 | 20250409 | 121600 | 32506225750 | 117200 | 117000 | 117200 | 117000 | 1457 |
| 386 | 20250409 | 121500 | 32335593250 | 117000 | 117000 | 117100 | 116900 | 338 |
| 387 | 20250409 | 121400 | 32296059850 | 117000 | 117000 | 117200 | 116900 | 150 |
| 388 | 20250409 | 121300 | 32278503850 | 117000 | 117200 | 117200 | 116900 | 329 |
| 389 | 20250409 | 121200 | 32240010050 | 117000 | 117200 | 117300 | 116900 | 502 |
| 390 | 20250409 | 121100 | 32181198850 | 117300 | 117200 | 117400 | 117100 | 2388 |
| 391 | 20250409 | 121000 | 31901369050 | 117200 | 117000 | 117300 | 116900 | 1473 |
| 392 | 20250409 | 120900 | 31728869650 | 117000 | 117000 | 117100 | 117000 | 375 |
| 393 | 20250409 | 120800 | 31684966650 | 117100 | 116950 | 117100 | 116950 | 255 |
| 394 | 20250409 | 120700 | 31655131150 | 116950 | 117000 | 117000 | 116800 | 300 |
| 395 | 20250409 | 120600 | 31620061150 | 117000 | 116800 | 117000 | 116800 | 739 |
| 396 | 20250409 | 120500 | 31533687650 | 116800 | 116900 | 117000 | 116700 | 1025 |
| 397 | 20250409 | 120400 | 31413914050 | 116900 | 117000 | 117100 | 116900 | 286 |
| 398 | 20250409 | 120300 | 31380448750 | 117100 | 117300 | 117300 | 117000 | 227 |
| 399 | 20250409 | 120200 | 31353852650 | 117300 | 117200 | 117600 | 117100 | 255 |
| 400 | 20250409 | 120100 | 31323937350 | 117200 | 117200 | 117200 | 117100 | 443 |
| 401 | 20250409 | 120000 | 31272024950 | 117100 | 117100 | 117100 | 117000 | 674 |
| 402 | 20250409 | 115900 | 31193103450 | 117000 | 117200 | 117300 | 117000 | 434 |
| 403 | 20250409 | 115800 | 31142304050 | 117200 | 117200 | 117600 | 117100 | 613 |
| 404 | 20250409 | 115700 | 31070417150 | 117200 | 117200 | 117200 | 117100 | 584 |
| 405 | 20250409 | 115600 | 31001995650 | 117100 | 117200 | 117200 | 117100 | 626 |
| 406 | 20250409 | 115500 | 30928639350 | 117100 | 117200 | 117300 | 117100 | 491 |
| 407 | 20250409 | 115400 | 30871083850 | 117300 | 117200 | 117500 | 117200 | 493 |
| 408 | 20250409 | 115300 | 30813255000 | 117200 | 117300 | 117300 | 117200 | 127 |
| 409 | 20250409 | 115200 | 30798364600 | 117200 | 117500 | 117500 | 117200 | 701 |
| 410 | 20250409 | 115100 | 30716136600 | 117500 | 117600 | 117600 | 117400 | 589 |
| 411 | 20250409 | 115000 | 30646949900 | 117500 | 117500 | 117600 | 117500 | 712 |
| 412 | 20250409 | 114900 | 30563250000 | 117600 | 117800 | 117800 | 117500 | 239 |
| 413 | 20250409 | 114800 | 30535145000 | 117800 | 117400 | 117900 | 117300 | 1470 |
| 414 | 20250409 | 114700 | 30362132800 | 117400 | 117500 | 117500 | 117400 | 396 |
| 415 | 20250409 | 114600 | 30315621600 | 117400 | 117600 | 117600 | 117400 | 485 |
| 416 | 20250409 | 114500 | 30258624200 | 117500 | 117400 | 117600 | 117400 | 329 |
| 417 | 20250409 | 114400 | 30219956400 | 117500 | 117600 | 117600 | 117400 | 714 |
| 418 | 20250409 | 114300 | 30136077100 | 117600 | 117600 | 117600 | 117500 | 390 |
| 419 | 20250409 | 114200 | 30090236100 | 117500 | 117800 | 117800 | 117500 | 365 |
| 420 | 20250409 | 114100 | 30047299500 | 117800 | 117800 | 117800 | 117700 | 200 |
| 421 | 20250409 | 114000 | 30023742800 | 117800 | 117800 | 117900 | 117700 | 920 |
| 422 | 20250409 | 113900 | 29915376800 | 117800 | 117700 | 117900 | 117700 | 349 |
| 423 | 20250409 | 113800 | 29874273400 | 117700 | 117900 | 117900 | 117600 | 820 |
| 424 | 20250409 | 113700 | 29777729900 | 117900 | 118000 | 118000 | 117800 | 370 |
| 425 | 20250409 | 113600 | 29734120800 | 118000 | 117800 | 118000 | 117700 | 488 |
| 426 | 20250409 | 113500 | 29676621100 | 117800 | 117700 | 117800 | 117600 | 753 |
| 427 | 20250409 | 113400 | 29587990600 | 117700 | 117900 | 118000 | 117700 | 363 |
| 428 | 20250409 | 113300 | 29545209400 | 117900 | 117700 | 118000 | 117600 | 778 |
| 429 | 20250409 | 113200 | 29453587600 | 117700 | 117600 | 118000 | 117600 | 688 |
| 430 | 20250409 | 113100 | 29372607100 | 117700 | 117700 | 117700 | 117600 | 530 |
| 431 | 20250409 | 113000 | 29310228600 | 117600 | 117400 | 117800 | 117400 | 239 |
| 432 | 20250409 | 112900 | 29282141000 | 117400 | 117200 | 118100 | 117200 | 1832 |
| 433 | 20250409 | 112800 | 29067237200 | 117200 | 117200 | 117200 | 117100 | 79 |
| 434 | 20250409 | 112700 | 29057980100 | 117100 | 117200 | 117200 | 117100 | 364 |
| 435 | 20250409 | 112600 | 29015321300 | 117200 | 117300 | 117300 | 117100 | 223 |
| 436 | 20250409 | 112500 | 28989191300 | 117200 | 117200 | 117300 | 117200 | 272 |
| 437 | 20250409 | 112400 | 28957299800 | 117300 | 117400 | 117400 | 117200 | 409 |
| 438 | 20250409 | 112300 | 28909328100 | 117400 | 117400 | 117400 | 117300 | 461 |
| 439 | 20250409 | 112200 | 28855206800 | 117400 | 117400 | 117400 | 117300 | 342 |
| 440 | 20250409 | 112100 | 28815057100 | 117300 | 117400 | 117500 | 117300 | 397 |
| 441 | 20250409 | 112000 | 28768434550 | 117400 | 117600 | 117700 | 117300 | 1155 |
| 442 | 20250409 | 111900 | 28632799950 | 117700 | 117700 | 117700 | 117600 | 324 |
| 443 | 20250409 | 111800 | 28594677950 | 117600 | 117800 | 117800 | 117600 | 641 |
| 444 | 20250409 | 111700 | 28519259000 | 117700 | 117600 | 117800 | 117600 | 460 |
| 445 | 20250409 | 111600 | 28465105800 | 117700 | 117800 | 117900 | 117700 | 227 |
| 446 | 20250409 | 111500 | 28438354700 | 117900 | 118000 | 118000 | 117700 | 570 |
| 447 | 20250409 | 111400 | 28371203600 | 117900 | 118100 | 118100 | 117600 | 838 |
| 448 | 20250409 | 111300 | 28272422500 | 118000 | 117800 | 118000 | 117700 | 636 |
| 449 | 20250409 | 111200 | 28197439300 | 117700 | 117700 | 117800 | 117600 | 309 |
| 450 | 20250409 | 111100 | 28161070900 | 117600 | 117500 | 117700 | 117400 | 588 |
| 451 | 20250409 | 111000 | 28091930600 | 117500 | 117400 | 117600 | 117400 | 367 |
| 452 | 20250409 | 110900 | 28048808200 | 117400 | 117400 | 117500 | 117200 | 500 |
| 453 | 20250409 | 110800 | 27990118300 | 117400 | 117600 | 117700 | 117300 | 1383 |
| 454 | 20250409 | 110700 | 27827629550 | 117600 | 117700 | 117700 | 117500 | 532 |
| 455 | 20250409 | 110600 | 27765063950 | 117600 | 117700 | 117700 | 117500 | 797 |
| 456 | 20250409 | 110500 | 27671335550 | 117700 | 117800 | 117800 | 117600 | 749 |
| 457 | 20250409 | 110400 | 27583171150 | 117800 | 117800 | 117900 | 117600 | 197 |
| 458 | 20250409 | 110300 | 27559971550 | 117800 | 117600 | 117800 | 117500 | 1026 |
| 459 | 20250409 | 110200 | 27439298550 | 117600 | 118000 | 118000 | 117500 | 2166 |
| 460 | 20250409 | 110100 | 27184251500 | 117900 | 117700 | 118000 | 117700 | 1393 |
| 461 | 20250409 | 110000 | 27019945800 | 117800 | 118000 | 118100 | 117700 | 1635 |
| 462 | 20250409 | 105900 | 26827216500 | 118000 | 118000 | 118000 | 117700 | 1203 |
| 463 | 20250409 | 105800 | 26685460100 | 117900 | 118100 | 118200 | 117800 | 1325 |
| 464 | 20250409 | 105700 | 26529187100 | 118100 | 118200 | 118300 | 118000 | 1330 |
| 465 | 20250409 | 105600 | 26372073800 | 118100 | 118300 | 118400 | 118100 | 869 |
| 466 | 20250409 | 105500 | 26269308700 | 118300 | 118200 | 118500 | 118200 | 971 |
| 467 | 20250409 | 105400 | 26154422000 | 118200 | 117900 | 118300 | 117900 | 1504 |
| 468 | 20250409 | 105300 | 25976674200 | 117900 | 118000 | 118100 | 117900 | 948 |
| 469 | 20250409 | 105200 | 25864843900 | 118000 | 117900 | 118000 | 117800 | 991 |
| 470 | 20250409 | 105100 | 25747964000 | 117900 | 117900 | 117900 | 117700 | 1155 |
| 471 | 20250409 | 105000 | 25611872400 | 117900 | 117700 | 117900 | 117500 | 833 |
| 472 | 20250409 | 104900 | 25513828100 | 117600 | 117500 | 117800 | 117300 | 1091 |
| 473 | 20250409 | 104800 | 25385455900 | 117400 | 117200 | 117600 | 117100 | 1094 |
| 474 | 20250409 | 104700 | 25257197700 | 117200 | 117300 | 117300 | 117200 | 524 |
| 475 | 20250409 | 104600 | 25195777900 | 117300 | 117200 | 117300 | 117200 | 511 |
| 476 | 20250409 | 104500 | 25135878300 | 117300 | 117500 | 117600 | 117200 | 1381 |
| 477 | 20250409 | 104400 | 24973687900 | 117400 | 117500 | 117800 | 117400 | 1599 |
| 478 | 20250409 | 104300 | 24785638600 | 117500 | 117300 | 117500 | 117200 | 898 |
| 479 | 20250409 | 104200 | 24680301500 | 117200 | 116900 | 117200 | 116900 | 972 |
| 480 | 20250409 | 104100 | 24566484350 | 116950 | 117100 | 117150 | 116900 | 1304 |
| 481 | 20250409 | 104000 | 24413923850 | 117150 | 117200 | 117300 | 117100 | 916 |
| 482 | 20250409 | 103900 | 24306601000 | 117200 | 117100 | 117200 | 117000 | 328 |
| 483 | 20250409 | 103800 | 24268186500 | 117100 | 117100 | 117200 | 117000 | 808 |
| 484 | 20250409 | 103700 | 24173531550 | 117100 | 116950 | 117300 | 116950 | 1624 |
| 485 | 20250409 | 103600 | 23983490700 | 116950 | 116700 | 117000 | 116600 | 700 |
| 486 | 20250409 | 103500 | 23901697750 | 116700 | 116500 | 116700 | 116400 | 626 |
| 487 | 20250409 | 103400 | 23828723650 | 116400 | 116400 | 116500 | 116300 | 428 |
| 488 | 20250409 | 103300 | 23778887550 | 116500 | 116400 | 116600 | 116400 | 393 |
| 489 | 20250409 | 103200 | 23733098050 | 116500 | 116100 | 116600 | 116100 | 759 |
| 490 | 20250409 | 103100 | 23644738150 | 116200 | 116400 | 116400 | 116100 | 174 |
| 491 | 20250409 | 103000 | 23624509950 | 116100 | 116400 | 116500 | 116000 | 1207 |
| 492 | 20250409 | 102900 | 23484205450 | 116500 | 116400 | 116500 | 116300 | 244 |
| 493 | 20250409 | 102800 | 23455789150 | 116300 | 116400 | 116600 | 116300 | 611 |
| 494 | 20250409 | 102700 | 23384622450 | 116500 | 116300 | 116500 | 116200 | 859 |
| 495 | 20250409 | 102600 | 23284722950 | 116400 | 116300 | 116400 | 116200 | 543 |
| 496 | 20250409 | 102500 | 23221553550 | 116300 | 116300 | 116400 | 116200 | 688 |
| 497 | 20250409 | 102400 | 23141521150 | 116300 | 116000 | 116400 | 116000 | 800 |
| 498 | 20250409 | 102300 | 23048558850 | 116000 | 115800 | 116100 | 115800 | 488 |
| 499 | 20250409 | 102200 | 22991975950 | 115800 | 115700 | 115900 | 115600 | 1182 |
| 500 | 20250409 | 102100 | 22855194450 | 115600 | 115800 | 115800 | 115600 | 1185 |
| 501 | 20250409 | 102000 | 22718149750 | 115800 | 115800 | 115900 | 115700 | 481 |
| 502 | 20250409 | 101900 | 22662449400 | 115800 | 115800 | 115900 | 115800 | 166 |
| 503 | 20250409 | 101800 | 22643214800 | 115800 | 116000 | 116100 | 115700 | 1858 |
| 504 | 20250409 | 101700 | 22428035900 | 116100 | 116200 | 116300 | 116000 | 284 |
| 505 | 20250409 | 101600 | 22395043700 | 116300 | 116200 | 116500 | 116100 | 843 |
| 506 | 20250409 | 101500 | 22297006300 | 116200 | 115700 | 116200 | 115600 | 1780 |
| 507 | 20250409 | 101400 | 22090889800 | 115800 | 115900 | 116000 | 115700 | 1226 |
| 508 | 20250409 | 101300 | 21948890200 | 116000 | 115900 | 116300 | 115800 | 1248 |
| 509 | 20250409 | 101200 | 21804186500 | 115900 | 115700 | 115900 | 115700 | 631 |
| 510 | 20250409 | 101100 | 21731109100 | 115800 | 115900 | 115900 | 115700 | 1058 |
| 511 | 20250409 | 101000 | 21608553000 | 115900 | 116300 | 116400 | 115800 | 1079 |
| 512 | 20250409 | 100900 | 21483334500 | 116300 | 116100 | 116500 | 116100 | 570 |
| 513 | 20250409 | 100800 | 21417085300 | 116100 | 116000 | 116100 | 115900 | 930 |
| 514 | 20250409 | 100700 | 21309194300 | 116000 | 116100 | 116100 | 116000 | 409 |
| 515 | 20250409 | 100600 | 21261735500 | 116000 | 116200 | 116400 | 116000 | 322 |
| 516 | 20250409 | 100500 | 21224324500 | 116200 | 116300 | 116600 | 115800 | 3910 |
| 517 | 20250409 | 100400 | 20770806000 | 116200 | 116400 | 116500 | 116200 | 292 |
| 518 | 20250409 | 100300 | 20736810200 | 116400 | 116300 | 116500 | 116200 | 647 |
| 519 | 20250409 | 100200 | 20661559300 | 116300 | 116400 | 116600 | 116100 | 1236 |
| 520 | 20250409 | 100100 | 20517751100 | 116400 | 116400 | 116800 | 116200 | 581 |
| 521 | 20250409 | 100000 | 20450105500 | 116400 | 116200 | 116800 | 116100 | 1071 |
| 522 | 20250409 | 095900 | 20325538700 | 116200 | 116100 | 116200 | 116000 | 447 |
| 523 | 20250409 | 095800 | 20273631700 | 116100 | 116100 | 116100 | 115900 | 913 |
| 524 | 20250409 | 095700 | 20167715000 | 116100 | 116300 | 116300 | 116000 | 1051 |
| 525 | 20250409 | 095600 | 20045621100 | 116400 | 116300 | 116700 | 116300 | 1126 |
| 526 | 20250409 | 095500 | 19914556100 | 116300 | 116200 | 116400 | 115900 | 1574 |
| 527 | 20250409 | 095400 | 19731835700 | 116200 | 116200 | 116200 | 116100 | 727 |
| 528 | 20250409 | 095300 | 19647400200 | 116200 | 116200 | 116600 | 116100 | 1166 |
| 529 | 20250409 | 095200 | 19511783200 | 116200 | 116500 | 116500 | 116100 | 1227 |
| 530 | 20250409 | 095100 | 19368996000 | 116600 | 116300 | 116600 | 116300 | 644 |
| 531 | 20250409 | 095000 | 19293951900 | 116400 | 116100 | 116500 | 115900 | 1538 |
| 532 | 20250409 | 094900 | 19115333000 | 116200 | 116400 | 116500 | 115800 | 2902 |
| 533 | 20250409 | 094800 | 18778285500 | 116500 | 116600 | 116600 | 116400 | 1638 |
| 534 | 20250409 | 094700 | 18587381100 | 116700 | 116900 | 116900 | 116500 | 1505 |
| 535 | 20250409 | 094600 | 18411569500 | 116900 | 117100 | 117200 | 116400 | 4528 |
| 536 | 20250409 | 094500 | 17881869600 | 117100 | 117100 | 117300 | 117000 | 1326 |
| 537 | 20250409 | 094400 | 17726572450 | 117100 | 116500 | 117100 | 116500 | 1656 |
| 538 | 20250409 | 094300 | 17533322950 | 116500 | 116500 | 116700 | 116300 | 1392 |
| 539 | 20250409 | 094200 | 17371174850 | 116500 | 116100 | 116600 | 116000 | 1155 |
| 540 | 20250409 | 094100 | 17236784500 | 116300 | 116700 | 116700 | 116000 | 3778 |
| 541 | 20250409 | 094000 | 16797697700 | 116800 | 116900 | 117100 | 116600 | 1571 |
| 542 | 20250409 | 093900 | 16614213800 | 116900 | 117200 | 117200 | 116700 | 1471 |
| 543 | 20250409 | 093800 | 16442269400 | 117200 | 117000 | 117300 | 116900 | 642 |
| 544 | 20250409 | 093700 | 16367094500 | 117000 | 117200 | 117200 | 116700 | 1682 |
| 545 | 20250409 | 093600 | 16170503900 | 117200 | 116900 | 117400 | 116800 | 1389 |
| 546 | 20250409 | 093500 | 16007854000 | 117000 | 117100 | 117100 | 116600 | 880 |
| 547 | 20250409 | 093400 | 15905021200 | 117100 | 117100 | 117400 | 116800 | 2410 |
| 548 | 20250409 | 093300 | 15622823000 | 117300 | 117200 | 117300 | 116800 | 2048 |
| 549 | 20250409 | 093200 | 15383056400 | 117200 | 117500 | 117500 | 116950 | 1410 |
| 550 | 20250409 | 093100 | 15217750950 | 117500 | 117500 | 117900 | 117100 | 4777 |
| 551 | 20250409 | 093000 | 14656911250 | 117500 | 116700 | 117500 | 116400 | 2089 |
| 552 | 20250409 | 092900 | 14412124450 | 116800 | 115600 | 116850 | 115600 | 3355 |
| 553 | 20250409 | 092800 | 14022577250 | 115700 | 115800 | 115900 | 115400 | 2554 |
| 554 | 20250409 | 092700 | 13727309250 | 115800 | 116100 | 116200 | 115800 | 1062 |
| 555 | 20250409 | 092600 | 13604183150 | 116100 | 116100 | 116500 | 116100 | 3092 |
| 556 | 20250409 | 092500 | 13244866750 | 116100 | 116700 | 116700 | 115900 | 2620 |
| 557 | 20250409 | 092400 | 12940423600 | 116600 | 116700 | 116800 | 116300 | 3911 |
| 558 | 20250409 | 092300 | 12484364900 | 116700 | 117200 | 117300 | 116700 | 2255 |
| 559 | 20250409 | 092200 | 12220589150 | 117200 | 117400 | 117500 | 117200 | 1646 |
| 560 | 20250409 | 092100 | 12027492400 | 117300 | 118000 | 118000 | 117300 | 2228 |
| 561 | 20250409 | 092000 | 11765351800 | 118000 | 117500 | 118300 | 117500 | 2212 |
| 562 | 20250409 | 091900 | 11504609300 | 117500 | 118000 | 118100 | 117400 | 5156 |
| 563 | 20250409 | 091800 | 10898072500 | 118000 | 118600 | 118600 | 118000 | 2756 |
| 564 | 20250409 | 091700 | 10572324200 | 118300 | 119100 | 119300 | 118200 | 6881 |
| 565 | 20250409 | 091600 | 9755609150 | 119100 | 119900 | 119900 | 119000 | 3465 |
| 566 | 20250409 | 091500 | 9342234150 | 119500 | 120800 | 121000 | 119500 | 6876 |
| 567 | 20250409 | 091400 | 8515850600 | 120800 | 120900 | 121100 | 120600 | 4078 |
| 568 | 20250409 | 091300 | 8022447100 | 120900 | 121000 | 121000 | 120600 | 2585 |
| 569 | 20250409 | 091200 | 7709805350 | 120900 | 120900 | 121000 | 120400 | 3276 |
| 570 | 20250409 | 091100 | 7314250400 | 120900 | 120800 | 121000 | 120400 | 2145 |
| 571 | 20250409 | 091000 | 7055320800 | 120600 | 120800 | 121200 | 120600 | 3131 |
| 572 | 20250409 | 090900 | 6676811100 | 120700 | 120800 | 121100 | 120600 | 4901 |
| 573 | 20250409 | 090800 | 6084699800 | 121000 | 121100 | 121200 | 120600 | 7674 |
| 574 | 20250409 | 090700 | 5156234300 | 121000 | 121000 | 121500 | 120600 | 4943 |
| 575 | 20250409 | 090600 | 4557730700 | 120900 | 120600 | 121000 | 120400 | 4370 |
| 576 | 20250409 | 090500 | 4029776900 | 120600 | 120200 | 120700 | 119900 | 2629 |
| 577 | 20250409 | 090400 | 3713476300 | 120200 | 118600 | 120200 | 118500 | 4118 |
| 578 | 20250409 | 090300 | 3221636600 | 118700 | 119100 | 119200 | 118400 | 3388 |
| 579 | 20250409 | 090200 | 2819525800 | 118900 | 119900 | 120000 | 118700 | 5042 |
| 580 | 20250409 | 090100 | 2217956000 | 119600 | 120800 | 120900 | 119600 | 7650 |
| 581 | 20250409 | 090000 | 1297812200 | 120900 | 121700 | 122000 | 120500 | 10682 |