36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 3 | 20250409 | 190000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 4 | 20250409 | 185900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 5 | 20250409 | 185800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 6 | 20250409 | 185700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 7 | 20250409 | 185600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 8 | 20250409 | 185500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 9 | 20250409 | 185400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 10 | 20250409 | 185300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 11 | 20250409 | 185200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 12 | 20250409 | 185100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 13 | 20250409 | 185000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 14 | 20250409 | 184900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 15 | 20250409 | 184800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 16 | 20250409 | 184700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 17 | 20250409 | 184600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 18 | 20250409 | 184500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 19 | 20250409 | 184400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 20 | 20250409 | 184300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 21 | 20250409 | 184200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 22 | 20250409 | 184100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 23 | 20250409 | 184000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 24 | 20250409 | 183900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 25 | 20250409 | 183800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 26 | 20250409 | 183700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 27 | 20250409 | 183600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 28 | 20250409 | 183500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 29 | 20250409 | 183400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 30 | 20250409 | 183300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 31 | 20250409 | 183200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 32 | 20250409 | 183100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 33 | 20250409 | 183000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 34 | 20250409 | 182900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 35 | 20250409 | 182800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 36 | 20250409 | 182700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 37 | 20250409 | 182600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 38 | 20250409 | 182500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 39 | 20250409 | 182400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 40 | 20250409 | 182300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 41 | 20250409 | 182200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 42 | 20250409 | 182100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 43 | 20250409 | 182000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 44 | 20250409 | 181900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 45 | 20250409 | 181800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 46 | 20250409 | 181700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 47 | 20250409 | 181600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 48 | 20250409 | 181500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 49 | 20250409 | 181400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 50 | 20250409 | 181300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 51 | 20250409 | 181200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 52 | 20250409 | 181100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 53 | 20250409 | 181000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 54 | 20250409 | 180900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 55 | 20250409 | 180800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 56 | 20250409 | 180700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 57 | 20250409 | 180600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 58 | 20250409 | 180500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 59 | 20250409 | 180400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 60 | 20250409 | 180300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 61 | 20250409 | 180200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 62 | 20250409 | 180100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 63 | 20250409 | 180000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 64 | 20250409 | 175900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 65 | 20250409 | 175800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 66 | 20250409 | 175700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 67 | 20250409 | 175600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 68 | 20250409 | 175500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 69 | 20250409 | 175400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 70 | 20250409 | 175300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 71 | 20250409 | 175200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 72 | 20250409 | 175100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 73 | 20250409 | 175000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 74 | 20250409 | 174900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 75 | 20250409 | 174800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 76 | 20250409 | 174700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 77 | 20250409 | 174600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 78 | 20250409 | 174500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 79 | 20250409 | 174400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 80 | 20250409 | 174300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 81 | 20250409 | 174200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 82 | 20250409 | 174100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 83 | 20250409 | 174000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 84 | 20250409 | 173900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 85 | 20250409 | 173800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 86 | 20250409 | 173700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 87 | 20250409 | 173600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 88 | 20250409 | 173500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 89 | 20250409 | 173400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 90 | 20250409 | 173300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 91 | 20250409 | 173200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 92 | 20250409 | 173100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 93 | 20250409 | 173000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 94 | 20250409 | 172900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 95 | 20250409 | 172800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 96 | 20250409 | 172700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 97 | 20250409 | 172600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 98 | 20250409 | 172500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 99 | 20250409 | 172400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 100 | 20250409 | 172300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 101 | 20250409 | 172200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 102 | 20250409 | 172100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 103 | 20250409 | 172000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 104 | 20250409 | 171900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 105 | 20250409 | 171800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 106 | 20250409 | 171700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 107 | 20250409 | 171600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 108 | 20250409 | 171500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 109 | 20250409 | 171400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 110 | 20250409 | 171300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 111 | 20250409 | 171200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 112 | 20250409 | 171100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 113 | 20250409 | 171000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 114 | 20250409 | 170900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 115 | 20250409 | 170800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 116 | 20250409 | 170700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 117 | 20250409 | 170600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 118 | 20250409 | 170500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 119 | 20250409 | 170400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 120 | 20250409 | 170300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 121 | 20250409 | 170200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 122 | 20250409 | 170100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 123 | 20250409 | 170000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 124 | 20250409 | 165900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 125 | 20250409 | 165800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 126 | 20250409 | 165700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 127 | 20250409 | 165600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 128 | 20250409 | 165500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 129 | 20250409 | 165400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 130 | 20250409 | 165300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 131 | 20250409 | 165200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 132 | 20250409 | 165100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 133 | 20250409 | 165000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 134 | 20250409 | 164900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 135 | 20250409 | 164800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 136 | 20250409 | 164700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 137 | 20250409 | 164600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 138 | 20250409 | 164500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 139 | 20250409 | 164400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 140 | 20250409 | 164300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 141 | 20250409 | 164200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 142 | 20250409 | 164100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 143 | 20250409 | 164000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 144 | 20250409 | 163900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 145 | 20250409 | 163800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 146 | 20250409 | 163700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 147 | 20250409 | 163600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 148 | 20250409 | 163500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 149 | 20250409 | 163400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 150 | 20250409 | 163300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 151 | 20250409 | 163200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 152 | 20250409 | 163100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 153 | 20250409 | 163000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 154 | 20250409 | 162900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 155 | 20250409 | 162800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 156 | 20250409 | 162700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 157 | 20250409 | 162600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 158 | 20250409 | 162500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 159 | 20250409 | 162400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 160 | 20250409 | 162300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 161 | 20250409 | 162200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 162 | 20250409 | 162100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 163 | 20250409 | 162000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 164 | 20250409 | 161900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 165 | 20250409 | 161800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 166 | 20250409 | 161700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 167 | 20250409 | 161600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 168 | 20250409 | 161500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 169 | 20250409 | 161400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 170 | 20250409 | 161300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 171 | 20250409 | 161200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 172 | 20250409 | 161100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 173 | 20250409 | 161000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 174 | 20250409 | 160900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 175 | 20250409 | 160800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 176 | 20250409 | 160700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 177 | 20250409 | 160600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 178 | 20250409 | 160500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 179 | 20250409 | 160400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 180 | 20250409 | 160300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 181 | 20250409 | 160200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 182 | 20250409 | 160100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 183 | 20250409 | 160000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 184 | 20250409 | 155900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 185 | 20250409 | 155800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 186 | 20250409 | 155700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 187 | 20250409 | 155600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 188 | 20250409 | 155500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 189 | 20250409 | 155400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 190 | 20250409 | 155300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 191 | 20250409 | 155200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 192 | 20250409 | 155100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 193 | 20250409 | 155000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 194 | 20250409 | 154900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 195 | 20250409 | 154800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 196 | 20250409 | 154700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 197 | 20250409 | 154600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 198 | 20250409 | 154500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 199 | 20250409 | 154400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 200 | 20250409 | 154300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 201 | 20250409 | 154200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 202 | 20250409 | 154100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 203 | 20250409 | 154000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 204 | 20250409 | 153900 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 205 | 20250409 | 153800 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 206 | 20250409 | 153700 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 207 | 20250409 | 153600 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 208 | 20250409 | 153500 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 209 | 20250409 | 153400 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 210 | 20250409 | 153300 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 211 | 20250409 | 153200 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 0 |
| 212 | 20250409 | 153100 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 213 | 20250409 | 153000 | 110650632850 | 176900 | 176900 | 176900 | 176900 | 48631 |
| 214 | 20250409 | 152900 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 215 | 20250409 | 152800 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 216 | 20250409 | 152700 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 217 | 20250409 | 152600 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 218 | 20250409 | 152500 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 219 | 20250409 | 152400 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 220 | 20250409 | 152300 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 221 | 20250409 | 152200 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 222 | 20250409 | 152100 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 223 | 20250409 | 152000 | 102047808950 | 177300 | 177300 | 177300 | 177300 | 0 |
| 224 | 20250409 | 151900 | 102047808950 | 177300 | 177200 | 177400 | 177000 | 1038 |
| 225 | 20250409 | 151800 | 101863827650 | 177300 | 177100 | 177400 | 177100 | 1275 |
| 226 | 20250409 | 151700 | 101637775550 | 177200 | 177300 | 177400 | 177000 | 1522 |
| 227 | 20250409 | 151600 | 101368184750 | 177200 | 177400 | 177500 | 177200 | 1970 |
| 228 | 20250409 | 151500 | 101018734050 | 177500 | 176900 | 177500 | 176800 | 4715 |
| 229 | 20250409 | 151400 | 100183785150 | 176900 | 176800 | 176900 | 176800 | 1199 |
| 230 | 20250409 | 151300 | 99971773500 | 176900 | 176700 | 177000 | 176700 | 2817 |
| 231 | 20250409 | 151200 | 99473746450 | 176800 | 176500 | 176800 | 176400 | 2589 |
| 232 | 20250409 | 151100 | 99016702950 | 176500 | 176300 | 176600 | 176300 | 2573 |
| 233 | 20250409 | 151000 | 98562593350 | 176400 | 176500 | 176500 | 176300 | 3247 |
| 234 | 20250409 | 150900 | 97989844800 | 176600 | 176500 | 176600 | 176500 | 1255 |
| 235 | 20250409 | 150800 | 97768319850 | 176500 | 176300 | 176600 | 176300 | 1705 |
| 236 | 20250409 | 150700 | 97467458050 | 176300 | 176500 | 176500 | 176300 | 1470 |
| 237 | 20250409 | 150600 | 97208183950 | 176500 | 176500 | 176600 | 176400 | 1431 |
| 238 | 20250409 | 150500 | 96955699950 | 176500 | 176500 | 176600 | 176400 | 2708 |
| 239 | 20250409 | 150400 | 96477708850 | 176500 | 176600 | 176600 | 176400 | 1456 |
| 240 | 20250409 | 150300 | 96220707800 | 176600 | 176600 | 176700 | 176500 | 1459 |
| 241 | 20250409 | 150200 | 95963059600 | 176600 | 176600 | 176700 | 176500 | 3018 |
| 242 | 20250409 | 150100 | 95430104700 | 176700 | 176700 | 176800 | 176600 | 1185 |
| 243 | 20250409 | 150000 | 95220764000 | 176800 | 176600 | 176800 | 176500 | 1349 |
| 244 | 20250409 | 145900 | 94982488500 | 176500 | 176500 | 176600 | 176400 | 2442 |
| 245 | 20250409 | 145800 | 94551518800 | 176500 | 176400 | 176500 | 176300 | 1244 |
| 246 | 20250409 | 145700 | 94332095300 | 176500 | 176500 | 176500 | 176300 | 1577 |
| 247 | 20250409 | 145600 | 94053914000 | 176500 | 176400 | 176500 | 176300 | 1454 |
| 248 | 20250409 | 145500 | 93797467450 | 176400 | 176600 | 176600 | 176300 | 2135 |
| 249 | 20250409 | 145400 | 93420731750 | 176600 | 176600 | 176700 | 176500 | 2083 |
| 250 | 20250409 | 145300 | 93052956650 | 176600 | 176800 | 176800 | 176500 | 1246 |
| 251 | 20250409 | 145200 | 92832937150 | 176800 | 176600 | 176800 | 176500 | 2568 |
| 252 | 20250409 | 145100 | 92379427450 | 176700 | 176400 | 176700 | 176400 | 2826 |
| 253 | 20250409 | 145000 | 91880366350 | 176400 | 176500 | 176600 | 176400 | 1735 |
| 254 | 20250409 | 144900 | 91574169150 | 176400 | 176400 | 176600 | 176200 | 2871 |
| 255 | 20250409 | 144800 | 91067841900 | 176400 | 176300 | 176400 | 176200 | 1054 |
| 256 | 20250409 | 144700 | 90882017950 | 176300 | 176400 | 176500 | 176200 | 1674 |
| 257 | 20250409 | 144600 | 90586839350 | 176400 | 176500 | 176500 | 176300 | 1380 |
| 258 | 20250409 | 144500 | 90343390350 | 176400 | 176400 | 176500 | 176300 | 1718 |
| 259 | 20250409 | 144400 | 90040308550 | 176500 | 176300 | 176500 | 176300 | 1492 |
| 260 | 20250409 | 144300 | 89777136250 | 176400 | 176300 | 176400 | 176200 | 1544 |
| 261 | 20250409 | 144200 | 89504916150 | 176300 | 176400 | 176400 | 176200 | 1061 |
| 262 | 20250409 | 144100 | 89317871850 | 176400 | 176200 | 176400 | 176200 | 1099 |
| 263 | 20250409 | 144000 | 89124127650 | 176400 | 176200 | 176400 | 176200 | 3375 |
| 264 | 20250409 | 143900 | 88529103050 | 176200 | 176300 | 176300 | 176200 | 680 |
| 265 | 20250409 | 143800 | 88409257850 | 176300 | 176300 | 176400 | 176200 | 1806 |
| 266 | 20250409 | 143700 | 88090843850 | 176400 | 176500 | 176500 | 176300 | 1024 |
| 267 | 20250409 | 143600 | 87910213350 | 176400 | 176500 | 176500 | 176400 | 868 |
| 268 | 20250409 | 143500 | 87757058850 | 176500 | 176400 | 176600 | 176400 | 1834 |
| 269 | 20250409 | 143400 | 87433304750 | 176400 | 176500 | 176600 | 176400 | 2245 |
| 270 | 20250409 | 143300 | 87037041350 | 176600 | 176600 | 176700 | 176500 | 2011 |
| 271 | 20250409 | 143200 | 86681891250 | 176700 | 176700 | 176800 | 176600 | 1658 |
| 272 | 20250409 | 143100 | 86388922850 | 176800 | 176800 | 176800 | 176700 | 446 |
| 273 | 20250409 | 143000 | 86310089750 | 176800 | 176600 | 176800 | 176600 | 1227 |
| 274 | 20250409 | 142900 | 86093273950 | 176700 | 176800 | 176800 | 176600 | 1878 |
| 275 | 20250409 | 142800 | 85761387050 | 176900 | 176800 | 176900 | 176800 | 725 |
| 276 | 20250409 | 142700 | 85633180900 | 176800 | 176900 | 176900 | 176800 | 553 |
| 277 | 20250409 | 142600 | 85535382200 | 176900 | 176800 | 176900 | 176800 | 1273 |
| 278 | 20250409 | 142500 | 85310273200 | 176900 | 176800 | 176900 | 176800 | 959 |
| 279 | 20250409 | 142400 | 85140652400 | 176900 | 176900 | 177000 | 176800 | 654 |
| 280 | 20250409 | 142300 | 85024969500 | 176900 | 176800 | 177000 | 176800 | 1065 |
| 281 | 20250409 | 142200 | 84836585000 | 176900 | 176900 | 177000 | 176800 | 551 |
| 282 | 20250409 | 142100 | 84739132900 | 176900 | 176900 | 177000 | 176700 | 1286 |
| 283 | 20250409 | 142000 | 84511668900 | 176800 | 176800 | 176900 | 176800 | 526 |
| 284 | 20250409 | 141900 | 84418657000 | 176800 | 176800 | 176900 | 176600 | 1139 |
| 285 | 20250409 | 141800 | 84217374700 | 176700 | 176800 | 176900 | 176600 | 911 |
| 286 | 20250409 | 141700 | 84056386400 | 176900 | 176700 | 176900 | 176600 | 1346 |
| 287 | 20250409 | 141600 | 83818533050 | 176600 | 176900 | 176900 | 176600 | 1921 |
| 288 | 20250409 | 141500 | 83478964350 | 176900 | 176600 | 176900 | 176600 | 2354 |
| 289 | 20250409 | 141400 | 83062881350 | 176600 | 176600 | 176700 | 176600 | 397 |
| 290 | 20250409 | 141300 | 82992755100 | 176600 | 176600 | 176700 | 176600 | 382 |
| 291 | 20250409 | 141200 | 82925279700 | 176700 | 176700 | 176800 | 176600 | 774 |
| 292 | 20250409 | 141100 | 82788519200 | 176700 | 176600 | 176800 | 176600 | 1272 |
| 293 | 20250409 | 141000 | 82563693400 | 176600 | 176600 | 176700 | 176600 | 927 |
| 294 | 20250409 | 140900 | 82399974700 | 176700 | 176700 | 176800 | 176600 | 862 |
| 295 | 20250409 | 140800 | 82247679500 | 176800 | 176700 | 176900 | 176600 | 1589 |
| 296 | 20250409 | 140700 | 81966837900 | 176700 | 176700 | 176700 | 176600 | 803 |
| 297 | 20250409 | 140600 | 81824993700 | 176600 | 176700 | 176700 | 176600 | 448 |
| 298 | 20250409 | 140500 | 81745858600 | 176700 | 176900 | 176900 | 176600 | 1165 |
| 299 | 20250409 | 140400 | 81539930400 | 176900 | 176600 | 176900 | 176600 | 1445 |
| 300 | 20250409 | 140300 | 81284470000 | 176700 | 176600 | 176700 | 176600 | 344 |
| 301 | 20250409 | 140200 | 81223702800 | 176700 | 176600 | 176700 | 176600 | 669 |
| 302 | 20250409 | 140100 | 81105541100 | 176700 | 176700 | 176800 | 176600 | 2007 |
| 303 | 20250409 | 140000 | 80750908100 | 176700 | 176800 | 176900 | 176700 | 516 |
| 304 | 20250409 | 135900 | 80659692000 | 176800 | 176900 | 177000 | 176700 | 1086 |
| 305 | 20250409 | 135800 | 80467681800 | 176900 | 176800 | 177000 | 176600 | 1696 |
| 306 | 20250409 | 135700 | 80167741000 | 176900 | 176800 | 177000 | 176600 | 1717 |
| 307 | 20250409 | 135600 | 79864155800 | 176800 | 176900 | 177100 | 176500 | 2863 |
| 308 | 20250409 | 135500 | 79358225700 | 176900 | 177000 | 177100 | 176600 | 1534 |
| 309 | 20250409 | 135400 | 79086916250 | 177100 | 177000 | 177300 | 177000 | 1330 |
| 310 | 20250409 | 135300 | 78851371550 | 177000 | 177100 | 177200 | 177000 | 760 |
| 311 | 20250409 | 135200 | 78716806950 | 177100 | 177200 | 177400 | 177000 | 778 |
| 312 | 20250409 | 135100 | 78579011250 | 177200 | 177100 | 177400 | 176900 | 2718 |
| 313 | 20250409 | 135000 | 78097632250 | 177100 | 177100 | 177200 | 177000 | 1303 |
| 314 | 20250409 | 134900 | 77866915450 | 177100 | 177300 | 177300 | 177000 | 1033 |
| 315 | 20250409 | 134800 | 77683976650 | 177300 | 177100 | 177400 | 177000 | 1326 |
| 316 | 20250409 | 134700 | 77448998750 | 177100 | 177300 | 177400 | 177100 | 1128 |
| 317 | 20250409 | 134600 | 77249100650 | 177300 | 177000 | 177400 | 177000 | 1541 |
| 318 | 20250409 | 134500 | 76976090450 | 176900 | 177000 | 177200 | 176700 | 1330 |
| 319 | 20250409 | 134400 | 76740790950 | 176900 | 177000 | 177200 | 176800 | 1976 |
| 320 | 20250409 | 134300 | 76391084350 | 177000 | 177000 | 177200 | 177000 | 1201 |
| 321 | 20250409 | 134200 | 76178398250 | 177100 | 177000 | 177200 | 176900 | 1269 |
| 322 | 20250409 | 134100 | 75953795350 | 176900 | 177000 | 177000 | 176800 | 965 |
| 323 | 20250409 | 134000 | 75783069050 | 177000 | 176800 | 177000 | 176800 | 1369 |
| 324 | 20250409 | 133900 | 75540988500 | 176900 | 176900 | 177000 | 176800 | 655 |
| 325 | 20250409 | 133800 | 75425108000 | 176900 | 176900 | 177000 | 176900 | 602 |
| 326 | 20250409 | 133700 | 75318598200 | 177000 | 177000 | 177100 | 176900 | 463 |
| 327 | 20250409 | 133600 | 75236652400 | 177100 | 177200 | 177200 | 177000 | 833 |
| 328 | 20250409 | 133500 | 75089163900 | 177100 | 176800 | 177400 | 176800 | 2289 |
| 329 | 20250409 | 133400 | 74683928500 | 176900 | 177200 | 177400 | 176800 | 951 |
| 330 | 20250409 | 133300 | 74515583900 | 177200 | 176800 | 177200 | 176700 | 1959 |
| 331 | 20250409 | 133200 | 74168984100 | 176700 | 176700 | 177000 | 176700 | 938 |
| 332 | 20250409 | 133100 | 74003188700 | 176700 | 176700 | 177000 | 176700 | 1144 |
| 333 | 20250409 | 133000 | 73800956450 | 176800 | 176800 | 177100 | 176700 | 2073 |
| 334 | 20250409 | 132900 | 73434258850 | 176800 | 176600 | 176800 | 176600 | 1052 |
| 335 | 20250409 | 132800 | 73248411050 | 176600 | 176600 | 176800 | 176400 | 4624 |
| 336 | 20250409 | 132700 | 72432027250 | 176600 | 176600 | 176700 | 176500 | 1123 |
| 337 | 20250409 | 132600 | 72233727050 | 176600 | 176600 | 176800 | 176500 | 5573 |
| 338 | 20250409 | 132500 | 71249175250 | 176700 | 176800 | 176900 | 176600 | 2170 |
| 339 | 20250409 | 132400 | 70865698750 | 176800 | 176900 | 176900 | 176700 | 1270 |
| 340 | 20250409 | 132300 | 70641160400 | 176900 | 177000 | 177000 | 176800 | 847 |
| 341 | 20250409 | 132200 | 70491315300 | 176900 | 177000 | 177200 | 176900 | 1150 |
| 342 | 20250409 | 132100 | 70287743300 | 176900 | 177000 | 177000 | 176800 | 2016 |
| 343 | 20250409 | 132000 | 69931049650 | 177000 | 177300 | 177400 | 177000 | 1845 |
| 344 | 20250409 | 131900 | 69604048650 | 177300 | 177300 | 177400 | 177300 | 296 |
| 345 | 20250409 | 131800 | 69551561050 | 177300 | 177500 | 177500 | 177300 | 870 |
| 346 | 20250409 | 131700 | 69397225800 | 177500 | 177600 | 177700 | 177400 | 714 |
| 347 | 20250409 | 131600 | 69270474100 | 177600 | 177600 | 177700 | 177500 | 452 |
| 348 | 20250409 | 131500 | 69190206700 | 177600 | 177500 | 177800 | 177400 | 629 |
| 349 | 20250409 | 131400 | 69078459150 | 177600 | 177600 | 177700 | 177400 | 974 |
| 350 | 20250409 | 131300 | 68905506100 | 177500 | 177500 | 177600 | 177400 | 479 |
| 351 | 20250409 | 131200 | 68820491900 | 177500 | 177500 | 177600 | 177400 | 495 |
| 352 | 20250409 | 131100 | 68732627900 | 177600 | 177450 | 177600 | 177300 | 1611 |
| 353 | 20250409 | 131000 | 68446828500 | 177300 | 177500 | 177500 | 177300 | 924 |
| 354 | 20250409 | 130900 | 68282917700 | 177400 | 177600 | 177600 | 177300 | 741 |
| 355 | 20250409 | 130800 | 68151427900 | 177600 | 177400 | 177600 | 177300 | 875 |
| 356 | 20250409 | 130700 | 67996181700 | 177400 | 177600 | 177700 | 177400 | 714 |
| 357 | 20250409 | 130600 | 67869434000 | 177600 | 177800 | 177800 | 177500 | 232 |
| 358 | 20250409 | 130500 | 67828215500 | 177800 | 177600 | 177900 | 177400 | 891 |
| 359 | 20250409 | 130400 | 67669931900 | 177600 | 177300 | 177800 | 177300 | 739 |
| 360 | 20250409 | 130300 | 67538756800 | 177300 | 177600 | 177600 | 177300 | 489 |
| 361 | 20250409 | 130200 | 67452003200 | 177600 | 177500 | 177900 | 177500 | 1367 |
| 362 | 20250409 | 130100 | 67209101500 | 177500 | 177200 | 177800 | 177100 | 2697 |
| 363 | 20250409 | 130000 | 66730660000 | 177200 | 177400 | 177500 | 176800 | 5771 |
| 364 | 20250409 | 125900 | 65709409100 | 177300 | 177300 | 177400 | 177200 | 414 |
| 365 | 20250409 | 125800 | 65635994600 | 177300 | 177300 | 177400 | 177100 | 489 |
| 366 | 20250409 | 125700 | 65549316400 | 177300 | 177000 | 177300 | 176900 | 1549 |
| 367 | 20250409 | 125600 | 65274956800 | 177100 | 177100 | 177100 | 176900 | 2151 |
| 368 | 20250409 | 125500 | 64894218900 | 177000 | 177200 | 177200 | 177000 | 1662 |
| 369 | 20250409 | 125400 | 64599887900 | 177200 | 177200 | 177200 | 177100 | 299 |
| 370 | 20250409 | 125300 | 64546913100 | 177200 | 177200 | 177200 | 177100 | 265 |
| 371 | 20250409 | 125200 | 64499968500 | 177200 | 177100 | 177200 | 177000 | 3043 |
| 372 | 20250409 | 125100 | 63961173800 | 177100 | 177200 | 177300 | 177000 | 810 |
| 373 | 20250409 | 125000 | 63817657700 | 177300 | 177000 | 177300 | 177000 | 2852 |
| 374 | 20250409 | 124900 | 63312549100 | 177100 | 177300 | 177300 | 177000 | 1438 |
| 375 | 20250409 | 124800 | 63057909700 | 177200 | 177500 | 177500 | 177200 | 1652 |
| 376 | 20250409 | 124700 | 62764931800 | 177500 | 177500 | 177500 | 177400 | 787 |
| 377 | 20250409 | 124600 | 62625248300 | 177400 | 177500 | 177500 | 177400 | 226 |
| 378 | 20250409 | 124500 | 62585138600 | 177500 | 177500 | 177600 | 177300 | 2013 |
| 379 | 20250409 | 124400 | 62227969100 | 177500 | 177600 | 177600 | 177500 | 657 |
| 380 | 20250409 | 124300 | 62111328200 | 177600 | 177700 | 177700 | 177500 | 1417 |
| 381 | 20250409 | 124200 | 61859672600 | 177700 | 177800 | 177800 | 177600 | 1239 |
| 382 | 20250409 | 124100 | 61639500300 | 177800 | 178100 | 178100 | 177700 | 2192 |
| 383 | 20250409 | 124000 | 61249650000 | 178000 | 178100 | 178100 | 178000 | 807 |
| 384 | 20250409 | 123900 | 61105990900 | 178100 | 177900 | 178300 | 177900 | 999 |
| 385 | 20250409 | 123800 | 60928068200 | 178000 | 177800 | 178000 | 177800 | 1334 |
| 386 | 20250409 | 123700 | 60690670200 | 177800 | 177800 | 178000 | 177800 | 1239 |
| 387 | 20250409 | 123600 | 60470276400 | 177900 | 178200 | 178200 | 177800 | 3007 |
| 388 | 20250409 | 123500 | 59934986400 | 178100 | 178400 | 178400 | 178100 | 1281 |
| 389 | 20250409 | 123400 | 59706623400 | 178400 | 178400 | 178400 | 178300 | 795 |
| 390 | 20250409 | 123300 | 59564834300 | 178400 | 178400 | 178400 | 178300 | 376 |
| 391 | 20250409 | 123200 | 59497776400 | 178400 | 178400 | 178400 | 178300 | 471 |
| 392 | 20250409 | 123100 | 59413769800 | 178400 | 178100 | 178400 | 178000 | 1255 |
| 393 | 20250409 | 123000 | 59190255400 | 178100 | 178200 | 178200 | 178000 | 2298 |
| 394 | 20250409 | 122900 | 58781048800 | 178200 | 178300 | 178300 | 178100 | 641 |
| 395 | 20250409 | 122800 | 58666833900 | 178300 | 178200 | 178300 | 178100 | 1932 |
| 396 | 20250409 | 122700 | 58322565500 | 178200 | 178300 | 178300 | 178200 | 916 |
| 397 | 20250409 | 122600 | 58159321100 | 178200 | 178200 | 178300 | 178200 | 414 |
| 398 | 20250409 | 122500 | 58085531900 | 178200 | 178300 | 178300 | 178200 | 407 |
| 399 | 20250409 | 122400 | 58012987400 | 178300 | 178300 | 178300 | 178200 | 265 |
| 400 | 20250409 | 122300 | 57965742300 | 178300 | 178400 | 178400 | 178200 | 871 |
| 401 | 20250409 | 122200 | 57810455400 | 178300 | 178300 | 178400 | 178300 | 764 |
| 402 | 20250409 | 122100 | 57674228500 | 178400 | 178400 | 178400 | 178300 | 215 |
| 403 | 20250409 | 122000 | 57635882500 | 178400 | 178300 | 178400 | 178200 | 1238 |
| 404 | 20250409 | 121900 | 57415122800 | 178300 | 178400 | 178400 | 178300 | 895 |
| 405 | 20250409 | 121800 | 57255525800 | 178400 | 178600 | 178600 | 178300 | 2789 |
| 406 | 20250409 | 121700 | 56757794000 | 178600 | 178600 | 178700 | 178500 | 1465 |
| 407 | 20250409 | 121600 | 56496187600 | 178700 | 178700 | 178700 | 178600 | 502 |
| 408 | 20250409 | 121500 | 56406513150 | 178700 | 178700 | 178800 | 178600 | 361 |
| 409 | 20250409 | 121400 | 56342003450 | 178800 | 178500 | 178800 | 178500 | 2073 |
| 410 | 20250409 | 121300 | 55971767750 | 178500 | 178500 | 178600 | 178500 | 827 |
| 411 | 20250409 | 121200 | 55824101250 | 178600 | 178700 | 178800 | 178500 | 1290 |
| 412 | 20250409 | 121100 | 55593702550 | 178800 | 178700 | 178800 | 178600 | 998 |
| 413 | 20250409 | 121000 | 55415367150 | 178700 | 178500 | 178700 | 178500 | 1074 |
| 414 | 20250409 | 120900 | 55223525850 | 178500 | 179000 | 179000 | 178500 | 4692 |
| 415 | 20250409 | 120800 | 54384998650 | 179000 | 178800 | 179000 | 178800 | 522 |
| 416 | 20250409 | 120700 | 54291622350 | 178700 | 178800 | 178800 | 178700 | 298 |
| 417 | 20250409 | 120600 | 54238347150 | 178800 | 178800 | 178800 | 178700 | 576 |
| 418 | 20250409 | 120500 | 54135376150 | 178800 | 178800 | 178900 | 178600 | 2675 |
| 419 | 20250409 | 120400 | 53657326050 | 178800 | 178800 | 178900 | 178700 | 1342 |
| 420 | 20250409 | 120300 | 53417391450 | 178900 | 179000 | 179100 | 178800 | 1552 |
| 421 | 20250409 | 120200 | 53139694350 | 179100 | 179000 | 179100 | 178900 | 1434 |
| 422 | 20250409 | 120100 | 52883007250 | 178900 | 178900 | 179000 | 178900 | 424 |
| 423 | 20250409 | 120000 | 52807145250 | 178900 | 179000 | 179000 | 178900 | 288 |
| 424 | 20250409 | 115900 | 52755615150 | 179000 | 178950 | 179000 | 178900 | 1074 |
| 425 | 20250409 | 115800 | 52563461000 | 179000 | 179000 | 179000 | 178900 | 399 |
| 426 | 20250409 | 115700 | 52492059000 | 179000 | 178900 | 179000 | 178900 | 477 |
| 427 | 20250409 | 115600 | 52406711500 | 178900 | 179000 | 179000 | 178900 | 990 |
| 428 | 20250409 | 115500 | 52229531900 | 179000 | 179100 | 179200 | 178900 | 2064 |
| 429 | 20250409 | 115400 | 51860123700 | 179100 | 179100 | 179200 | 179100 | 599 |
| 430 | 20250409 | 115300 | 51752813550 | 179100 | 179000 | 179100 | 179000 | 707 |
| 431 | 20250409 | 115200 | 51626247450 | 179000 | 179200 | 179200 | 178900 | 1243 |
| 432 | 20250409 | 115100 | 51403735850 | 179200 | 179200 | 179300 | 179100 | 401 |
| 433 | 20250409 | 115000 | 51331871950 | 179300 | 179100 | 179300 | 179000 | 1226 |
| 434 | 20250409 | 114900 | 51112247650 | 179100 | 179200 | 179300 | 179000 | 2462 |
| 435 | 20250409 | 114800 | 50671271350 | 179200 | 179300 | 179300 | 179200 | 491 |
| 436 | 20250409 | 114700 | 50583270150 | 179200 | 179200 | 179300 | 179200 | 298 |
| 437 | 20250409 | 114600 | 50529858250 | 179300 | 179200 | 179300 | 179200 | 406 |
| 438 | 20250409 | 114500 | 50457093550 | 179200 | 179300 | 179300 | 179200 | 535 |
| 439 | 20250409 | 114400 | 50361192550 | 179200 | 179300 | 179300 | 179200 | 258 |
| 440 | 20250409 | 114300 | 50314945650 | 179300 | 179200 | 179300 | 179100 | 910 |
| 441 | 20250409 | 114200 | 50151882650 | 179200 | 179200 | 179200 | 179100 | 728 |
| 442 | 20250409 | 114100 | 50021492650 | 179200 | 179100 | 179200 | 179100 | 621 |
| 443 | 20250409 | 114000 | 49910236550 | 179200 | 179100 | 179200 | 179000 | 225 |
| 444 | 20250409 | 113900 | 49869929450 | 179100 | 179100 | 179100 | 179000 | 742 |
| 445 | 20250409 | 113800 | 49737042650 | 179100 | 179000 | 179100 | 179000 | 196 |
| 446 | 20250409 | 113700 | 49701949450 | 179100 | 179300 | 179300 | 179000 | 1418 |
| 447 | 20250409 | 113600 | 49447900150 | 179300 | 178900 | 179300 | 178900 | 1980 |
| 448 | 20250409 | 113500 | 49093476550 | 179000 | 178900 | 179000 | 178900 | 302 |
| 449 | 20250409 | 113400 | 49039439550 | 178900 | 178900 | 179000 | 178900 | 389 |
| 450 | 20250409 | 113300 | 48969835150 | 179000 | 178900 | 179000 | 178900 | 589 |
| 451 | 20250409 | 113200 | 48864448150 | 179000 | 179000 | 179000 | 178900 | 335 |
| 452 | 20250409 | 113100 | 48804487800 | 178900 | 179100 | 179100 | 178900 | 373 |
| 453 | 20250409 | 113000 | 48737725000 | 179100 | 179000 | 179100 | 178900 | 507 |
| 454 | 20250409 | 112900 | 48646982200 | 179000 | 178800 | 179000 | 178700 | 1106 |
| 455 | 20250409 | 112800 | 48449219900 | 178700 | 178900 | 178900 | 178700 | 288 |
| 456 | 20250409 | 112700 | 48397728650 | 178700 | 178900 | 179000 | 178600 | 3581 |
| 457 | 20250409 | 112600 | 47757529850 | 178900 | 178900 | 179100 | 178800 | 1624 |
| 458 | 20250409 | 112500 | 47466946150 | 178900 | 179100 | 179200 | 178800 | 2256 |
| 459 | 20250409 | 112400 | 47063174250 | 179100 | 179200 | 179200 | 179100 | 263 |
| 460 | 20250409 | 112300 | 47016060150 | 179100 | 179200 | 179200 | 179100 | 469 |
| 461 | 20250409 | 112200 | 46932023850 | 179200 | 179100 | 179200 | 179100 | 473 |
| 462 | 20250409 | 112100 | 46847280250 | 179100 | 179200 | 179200 | 179100 | 252 |
| 463 | 20250409 | 112000 | 46802133750 | 179200 | 179200 | 179200 | 179100 | 510 |
| 464 | 20250409 | 111900 | 46710758650 | 179100 | 179200 | 179300 | 179100 | 819 |
| 465 | 20250409 | 111800 | 46564008050 | 179200 | 179400 | 179400 | 179100 | 900 |
| 466 | 20250409 | 111700 | 46402673150 | 179300 | 179300 | 179400 | 179300 | 652 |
| 467 | 20250409 | 111600 | 46285765050 | 179200 | 179300 | 179300 | 179200 | 370 |
| 468 | 20250409 | 111500 | 46219434150 | 179300 | 179300 | 179400 | 179200 | 1130 |
| 469 | 20250409 | 111400 | 46016850550 | 179300 | 179200 | 179300 | 179200 | 683 |
| 470 | 20250409 | 111300 | 45894408450 | 179300 | 179300 | 179300 | 179200 | 428 |
| 471 | 20250409 | 111200 | 45817701750 | 179300 | 179200 | 179300 | 179200 | 312 |
| 472 | 20250409 | 111100 | 45761783950 | 179300 | 179000 | 179300 | 178900 | 1028 |
| 473 | 20250409 | 111000 | 45577686450 | 179000 | 179000 | 179000 | 178900 | 416 |
| 474 | 20250409 | 110900 | 45503254450 | 178900 | 179000 | 179000 | 178900 | 295 |
| 475 | 20250409 | 110800 | 45450471350 | 179000 | 179000 | 179200 | 179000 | 770 |
| 476 | 20250409 | 110700 | 45312593750 | 179000 | 178900 | 179000 | 178800 | 926 |
| 477 | 20250409 | 110600 | 45146930550 | 178900 | 178800 | 178900 | 178800 | 650 |
| 478 | 20250409 | 110500 | 45030699950 | 178800 | 178800 | 179000 | 178700 | 738 |
| 479 | 20250409 | 110400 | 44898746850 | 178800 | 179100 | 179100 | 178600 | 3440 |
| 480 | 20250409 | 110300 | 44283664150 | 179100 | 179200 | 179200 | 179000 | 642 |
| 481 | 20250409 | 110200 | 44168671150 | 179200 | 179300 | 179400 | 179100 | 999 |
| 482 | 20250409 | 110100 | 43989606450 | 179400 | 179400 | 179500 | 179300 | 613 |
| 483 | 20250409 | 110000 | 43879659150 | 179400 | 179300 | 179600 | 179300 | 1323 |
| 484 | 20250409 | 105900 | 43642284450 | 179300 | 179300 | 179400 | 179300 | 681 |
| 485 | 20250409 | 105800 | 43520140450 | 179300 | 179400 | 179400 | 179300 | 414 |
| 486 | 20250409 | 105700 | 43445885850 | 179300 | 179100 | 179400 | 179100 | 581 |
| 487 | 20250409 | 105600 | 43341727150 | 179100 | 179000 | 179200 | 179000 | 1030 |
| 488 | 20250409 | 105500 | 43157220850 | 179100 | 179000 | 179100 | 178900 | 832 |
| 489 | 20250409 | 105400 | 43008271400 | 179000 | 179000 | 179200 | 179000 | 1086 |
| 490 | 20250409 | 105300 | 42813809300 | 179000 | 179100 | 179200 | 179000 | 553 |
| 491 | 20250409 | 105200 | 42714771300 | 179000 | 179000 | 179300 | 178900 | 1061 |
| 492 | 20250409 | 105100 | 42524728300 | 178900 | 179000 | 179100 | 178700 | 1126 |
| 493 | 20250409 | 105000 | 42323322600 | 179000 | 179100 | 179200 | 178900 | 861 |
| 494 | 20250409 | 104900 | 42169127600 | 179100 | 178900 | 179400 | 178800 | 909 |
| 495 | 20250409 | 104800 | 42006368100 | 178900 | 178700 | 178900 | 178600 | 964 |
| 496 | 20250409 | 104700 | 41834094000 | 178700 | 178900 | 179000 | 178600 | 1172 |
| 497 | 20250409 | 104600 | 41624567000 | 178900 | 178700 | 179000 | 178700 | 953 |
| 498 | 20250409 | 104500 | 41454124800 | 178800 | 178800 | 178900 | 178700 | 1350 |
| 499 | 20250409 | 104400 | 41212755100 | 178700 | 179000 | 179100 | 178600 | 3177 |
| 500 | 20250409 | 104300 | 40644399600 | 179100 | 179600 | 179600 | 179000 | 2983 |
| 501 | 20250409 | 104200 | 40109606100 | 179600 | 179550 | 179600 | 179500 | 478 |
| 502 | 20250409 | 104100 | 40023768350 | 179500 | 179500 | 179600 | 179500 | 887 |
| 503 | 20250409 | 104000 | 39864478950 | 179500 | 179500 | 179700 | 179500 | 1420 |
| 504 | 20250409 | 103900 | 39609455150 | 179600 | 179500 | 179600 | 179500 | 1127 |
| 505 | 20250409 | 103800 | 39407057600 | 179500 | 179600 | 179600 | 179500 | 266 |
| 506 | 20250409 | 103700 | 39359291400 | 179600 | 179500 | 179700 | 179400 | 1300 |
| 507 | 20250409 | 103600 | 39125839100 | 179500 | 179500 | 179500 | 179400 | 173 |
| 508 | 20250409 | 103500 | 39094795800 | 179500 | 179500 | 179600 | 179300 | 699 |
| 509 | 20250409 | 103400 | 38969358300 | 179500 | 179200 | 179600 | 179100 | 1074 |
| 510 | 20250409 | 103300 | 38776806000 | 179200 | 179300 | 179300 | 179100 | 365 |
| 511 | 20250409 | 103200 | 38711400100 | 179400 | 179400 | 179600 | 179200 | 1061 |
| 512 | 20250409 | 103100 | 38521096000 | 179300 | 179100 | 179400 | 179000 | 1493 |
| 513 | 20250409 | 103000 | 38253619700 | 179100 | 179100 | 179200 | 179000 | 699 |
| 514 | 20250409 | 102900 | 38128427950 | 179100 | 179100 | 179100 | 179000 | 240 |
| 515 | 20250409 | 102800 | 38085460250 | 179100 | 179000 | 179100 | 178900 | 1197 |
| 516 | 20250409 | 102700 | 37871150950 | 179000 | 179100 | 179100 | 178900 | 1512 |
| 517 | 20250409 | 102600 | 37600551000 | 179100 | 179100 | 179100 | 179000 | 266 |
| 518 | 20250409 | 102500 | 37552934700 | 179000 | 179200 | 179200 | 178900 | 1025 |
| 519 | 20250409 | 102400 | 37369438600 | 179200 | 178900 | 179200 | 178900 | 722 |
| 520 | 20250409 | 102300 | 37240141900 | 179000 | 179000 | 179000 | 178900 | 332 |
| 521 | 20250409 | 102200 | 37180734700 | 179000 | 178900 | 179100 | 178800 | 1291 |
| 522 | 20250409 | 102100 | 36949731500 | 178800 | 179000 | 179000 | 178800 | 1829 |
| 523 | 20250409 | 102000 | 36622504300 | 179000 | 179000 | 179100 | 178900 | 390 |
| 524 | 20250409 | 101900 | 36552701800 | 178900 | 178900 | 179100 | 178700 | 1677 |
| 525 | 20250409 | 101800 | 36252746050 | 178900 | 179600 | 179600 | 178800 | 3612 |
| 526 | 20250409 | 101700 | 35605792650 | 179500 | 179800 | 179900 | 179500 | 1395 |
| 527 | 20250409 | 101600 | 35354985450 | 179800 | 179700 | 180000 | 179700 | 2208 |
| 528 | 20250409 | 101500 | 34957862250 | 179700 | 179500 | 179700 | 179300 | 1133 |
| 529 | 20250409 | 101400 | 34754368450 | 179500 | 179600 | 179700 | 179500 | 847 |
| 530 | 20250409 | 101300 | 34602291950 | 179700 | 179200 | 179700 | 179200 | 1973 |
| 531 | 20250409 | 101200 | 34248243450 | 179200 | 179100 | 179300 | 179000 | 1101 |
| 532 | 20250409 | 101100 | 34051040850 | 179100 | 179100 | 179100 | 179000 | 335 |
| 533 | 20250409 | 101000 | 33991048750 | 179000 | 179100 | 179300 | 179000 | 888 |
| 534 | 20250409 | 100900 | 33831968350 | 179000 | 179100 | 179300 | 179000 | 927 |
| 535 | 20250409 | 100800 | 33665924150 | 179000 | 178800 | 179100 | 178800 | 445 |
| 536 | 20250409 | 100700 | 33586291450 | 178800 | 178800 | 178900 | 178700 | 829 |
| 537 | 20250409 | 100600 | 33438059450 | 178800 | 179000 | 179100 | 178700 | 1041 |
| 538 | 20250409 | 100500 | 33251789050 | 179000 | 179000 | 179200 | 178900 | 1469 |
| 539 | 20250409 | 100400 | 32988828750 | 179100 | 179300 | 179300 | 179000 | 499 |
| 540 | 20250409 | 100300 | 32899448750 | 179200 | 179000 | 179300 | 179000 | 772 |
| 541 | 20250409 | 100200 | 32761129150 | 179100 | 179100 | 179400 | 179000 | 677 |
| 542 | 20250409 | 100100 | 32639828150 | 179100 | 179200 | 179200 | 179100 | 741 |
| 543 | 20250409 | 100000 | 32507096050 | 179200 | 178700 | 179300 | 178700 | 1319 |
| 544 | 20250409 | 095900 | 32270897750 | 178800 | 178800 | 178800 | 178700 | 676 |
| 545 | 20250409 | 095800 | 32150044750 | 178800 | 178900 | 178900 | 178600 | 1268 |
| 546 | 20250409 | 095700 | 31923448650 | 178800 | 179000 | 179100 | 178700 | 1063 |
| 547 | 20250409 | 095600 | 31733339450 | 179100 | 178800 | 179300 | 178700 | 1637 |
| 548 | 20250409 | 095500 | 31440303650 | 178800 | 178900 | 178900 | 178600 | 1210 |
| 549 | 20250409 | 095400 | 31224048550 | 178900 | 178800 | 178900 | 178700 | 1191 |
| 550 | 20250409 | 095300 | 31011114350 | 178800 | 178700 | 178800 | 178600 | 853 |
| 551 | 20250409 | 095200 | 30858714050 | 178800 | 178800 | 178900 | 178700 | 867 |
| 552 | 20250409 | 095100 | 30703700350 | 178900 | 178800 | 178900 | 178800 | 559 |
| 553 | 20250409 | 095000 | 30603721350 | 178900 | 178800 | 179000 | 178800 | 999 |
| 554 | 20250409 | 094900 | 30425067150 | 178800 | 178900 | 178900 | 178600 | 1844 |
| 555 | 20250409 | 094800 | 30095564050 | 178800 | 178900 | 178900 | 178700 | 1646 |
| 556 | 20250409 | 094700 | 29801247050 | 178900 | 179100 | 179100 | 178900 | 774 |
| 557 | 20250409 | 094600 | 29662731300 | 179100 | 178900 | 179100 | 178900 | 1114 |
| 558 | 20250409 | 094500 | 29463329100 | 178900 | 179100 | 179200 | 178900 | 435 |
| 559 | 20250409 | 094400 | 29385465300 | 179200 | 179100 | 179200 | 178800 | 1672 |
| 560 | 20250409 | 094300 | 29086218600 | 179100 | 178700 | 179100 | 178600 | 2727 |
| 561 | 20250409 | 094200 | 28598381600 | 178700 | 178700 | 178900 | 178500 | 2170 |
| 562 | 20250409 | 094100 | 28210617900 | 178800 | 178800 | 178800 | 178700 | 576 |
| 563 | 20250409 | 094000 | 28107650100 | 178700 | 178800 | 178900 | 178700 | 3198 |
| 564 | 20250409 | 093900 | 27535932200 | 178800 | 178900 | 179000 | 178800 | 654 |
| 565 | 20250409 | 093800 | 27418935700 | 178900 | 178800 | 179000 | 178800 | 1777 |
| 566 | 20250409 | 093700 | 27101018900 | 178800 | 179000 | 179000 | 178800 | 1518 |
| 567 | 20250409 | 093600 | 26829450300 | 178900 | 179100 | 179300 | 178900 | 1142 |
| 568 | 20250409 | 093500 | 26624975500 | 179100 | 178900 | 179300 | 178800 | 1908 |
| 569 | 20250409 | 093400 | 26283438400 | 178900 | 179000 | 179000 | 178800 | 979 |
| 570 | 20250409 | 093300 | 26108304900 | 179100 | 179500 | 179500 | 179000 | 1416 |
| 571 | 20250409 | 093200 | 25854506700 | 179400 | 179100 | 179500 | 179100 | 1238 |
| 572 | 20250409 | 093100 | 25632615700 | 179000 | 179100 | 179500 | 179000 | 1841 |
| 573 | 20250409 | 093000 | 25302659200 | 179000 | 178700 | 179400 | 178700 | 4043 |
| 574 | 20250409 | 092900 | 24578959800 | 178700 | 179100 | 179100 | 178700 | 2161 |
| 575 | 20250409 | 092800 | 24192273300 | 179100 | 179500 | 179600 | 179000 | 2925 |
| 576 | 20250409 | 092700 | 23667857200 | 179500 | 179600 | 179700 | 179400 | 1308 |
| 577 | 20250409 | 092600 | 23433015200 | 179600 | 179800 | 179800 | 179400 | 2566 |
| 578 | 20250409 | 092500 | 22972206250 | 179900 | 180000 | 180000 | 179700 | 976 |
| 579 | 20250409 | 092400 | 22796696750 | 180000 | 179800 | 180000 | 179600 | 1862 |
| 580 | 20250409 | 092300 | 22462044200 | 179900 | 179600 | 180000 | 179500 | 1018 |
| 581 | 20250409 | 092200 | 22279055100 | 179600 | 179500 | 179700 | 179500 | 1862 |
| 582 | 20250409 | 092100 | 21944615100 | 179600 | 179900 | 180000 | 179500 | 1385 |
| 583 | 20250409 | 092000 | 21695656850 | 179800 | 179900 | 180300 | 179500 | 1567 |
| 584 | 20250409 | 091900 | 21413729850 | 180000 | 179500 | 180000 | 179400 | 1839 |
| 585 | 20250409 | 091800 | 21083530200 | 179600 | 179600 | 179900 | 179500 | 1790 |
| 586 | 20250409 | 091700 | 20761850700 | 179700 | 180100 | 180400 | 179600 | 3135 |
| 587 | 20250409 | 091600 | 20197574100 | 180100 | 180300 | 180400 | 179900 | 2033 |
| 588 | 20250409 | 091500 | 19831397400 | 180300 | 180400 | 180600 | 180100 | 3086 |
| 589 | 20250409 | 091400 | 19274939750 | 180500 | 180300 | 181000 | 180200 | 2596 |
| 590 | 20250409 | 091300 | 18806033950 | 180300 | 180200 | 180300 | 179700 | 2844 |
| 591 | 20250409 | 091200 | 18294123800 | 180000 | 180000 | 180300 | 179900 | 3322 |
| 592 | 20250409 | 091100 | 17696068250 | 180000 | 179400 | 180100 | 179300 | 2282 |
| 593 | 20250409 | 091000 | 17285948900 | 179400 | 178400 | 179800 | 178400 | 2832 |
| 594 | 20250409 | 090900 | 16778531400 | 178500 | 178500 | 178600 | 178200 | 2384 |
| 595 | 20250409 | 090800 | 16353190850 | 178500 | 179400 | 179400 | 178400 | 4259 |
| 596 | 20250409 | 090700 | 15592016650 | 179200 | 180700 | 180900 | 179200 | 7709 |
| 597 | 20250409 | 090600 | 14201999950 | 180800 | 181200 | 181200 | 180600 | 8939 |
| 598 | 20250409 | 090500 | 12584217350 | 181200 | 180900 | 181300 | 180700 | 12387 |
| 599 | 20250409 | 090400 | 10341856500 | 180800 | 180200 | 181000 | 179600 | 9755 |
| 600 | 20250409 | 090300 | 8580996400 | 180200 | 179400 | 180300 | 179000 | 6544 |
| 601 | 20250409 | 090200 | 7405927400 | 179500 | 179400 | 179900 | 179000 | 4662 |
| 602 | 20250409 | 090100 | 6569953400 | 179300 | 178200 | 179500 | 177900 | 3953 |
| 603 | 20250409 | 090000 | 5863413400 | 178000 | 179000 | 179500 | 176800 | 32805 |