34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 183800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 3 | 20250407 | 183700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20250407 | 183600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20250407 | 183500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20250407 | 183400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20250407 | 183300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20250407 | 183200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20250407 | 183100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20250407 | 183000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20250407 | 182900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20250407 | 182800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20250407 | 182700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20250407 | 182600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20250407 | 182500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20250407 | 182400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20250407 | 182300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20250407 | 182200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20250407 | 182100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20250407 | 182000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20250407 | 181900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20250407 | 181800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20250407 | 181700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20250407 | 181600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20250407 | 181500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20250407 | 181400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20250407 | 181300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20250407 | 181200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20250407 | 181100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20250407 | 181000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20250407 | 180900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20250407 | 180800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 33 | 20250407 | 180700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20250407 | 180600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20250407 | 180500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20250407 | 180400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20250407 | 180300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20250407 | 180200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20250407 | 180100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20250407 | 180000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20250407 | 175900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20250407 | 175800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20250407 | 175700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20250407 | 175600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20250407 | 175500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20250407 | 175400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20250407 | 175300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20250407 | 175200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20250407 | 175100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20250407 | 175000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20250407 | 174900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20250407 | 174800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20250407 | 174700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20250407 | 174600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20250407 | 174500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20250407 | 174400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20250407 | 174300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20250407 | 174200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20250407 | 174100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20250407 | 174000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20250407 | 173900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20250407 | 173800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 63 | 20250407 | 173700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20250407 | 173600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20250407 | 173500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20250407 | 173400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20250407 | 173300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20250407 | 173200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20250407 | 173100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20250407 | 173000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20250407 | 172900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20250407 | 172800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20250407 | 172700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20250407 | 172600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20250407 | 172500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20250407 | 172400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20250407 | 172300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20250407 | 172200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20250407 | 172100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20250407 | 172000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20250407 | 171900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20250407 | 171800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20250407 | 171700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20250407 | 171600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20250407 | 171500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20250407 | 171400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20250407 | 171300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20250407 | 171200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20250407 | 171100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20250407 | 171000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20250407 | 170900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20250407 | 170800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 93 | 20250407 | 170700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20250407 | 170600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20250407 | 170500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20250407 | 170400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20250407 | 170300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20250407 | 170200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20250407 | 170100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20250407 | 170000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20250407 | 165900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20250407 | 165800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20250407 | 165700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20250407 | 165600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20250407 | 165500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20250407 | 165400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20250407 | 165300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20250407 | 165200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20250407 | 165100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20250407 | 165000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20250407 | 164900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20250407 | 164800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20250407 | 164700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20250407 | 164600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20250407 | 164500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20250407 | 164400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20250407 | 164300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20250407 | 164200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20250407 | 164100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20250407 | 164000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20250407 | 163900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20250407 | 163800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 123 | 20250407 | 163700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20250407 | 163600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20250407 | 163500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20250407 | 163400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20250407 | 163300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20250407 | 163200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20250407 | 163100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20250407 | 163000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20250407 | 162900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20250407 | 162800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20250407 | 162700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20250407 | 162600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20250407 | 162500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20250407 | 162400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20250407 | 162300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20250407 | 162200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20250407 | 162100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20250407 | 162000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20250407 | 161900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20250407 | 161800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20250407 | 161700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20250407 | 161600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20250407 | 161500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20250407 | 161400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20250407 | 161300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20250407 | 161200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20250407 | 161100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20250407 | 161000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20250407 | 160900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20250407 | 160800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 153 | 20250407 | 160700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20250407 | 160600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20250407 | 160500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20250407 | 160400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20250407 | 160300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20250407 | 160200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20250407 | 160100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20250407 | 160000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20250407 | 155900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20250407 | 155800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20250407 | 155700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20250407 | 155600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20250407 | 155500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20250407 | 155400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20250407 | 155300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20250407 | 155200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20250407 | 155100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20250407 | 155000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20250407 | 154900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20250407 | 154800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20250407 | 154700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20250407 | 154600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20250407 | 154500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20250407 | 154400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20250407 | 154300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20250407 | 154200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20250407 | 154100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20250407 | 154000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20250407 | 153900 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20250407 | 153800 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 183 | 20250407 | 153700 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20250407 | 153600 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20250407 | 153500 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20250407 | 153400 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20250407 | 153300 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20250407 | 153200 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20250407 | 153100 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20250407 | 153000 | 42540102300 | 152900 | 152900 | 152900 | 152900 | 13102 |
| 191 | 20250407 | 152900 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 192 | 20250407 | 152800 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 193 | 20250407 | 152700 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 194 | 20250407 | 152600 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 195 | 20250407 | 152500 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 196 | 20250407 | 152400 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 197 | 20250407 | 152300 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 198 | 20250407 | 152200 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 199 | 20250407 | 152100 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 200 | 20250407 | 152000 | 40536806500 | 152800 | 152800 | 152800 | 152800 | 0 |
| 201 | 20250407 | 151900 | 40536806500 | 152800 | 152800 | 153000 | 152800 | 997 |
| 202 | 20250407 | 151800 | 40384383900 | 152900 | 152900 | 153100 | 152800 | 1329 |
| 203 | 20250407 | 151700 | 40181100500 | 152900 | 153000 | 153100 | 152700 | 881 |
| 204 | 20250407 | 151600 | 40046428350 | 153000 | 153100 | 153100 | 152800 | 1610 |
| 205 | 20250407 | 151500 | 39800126950 | 153100 | 153100 | 153100 | 153000 | 532 |
| 206 | 20250407 | 151400 | 39718708700 | 153100 | 153200 | 153300 | 153000 | 847 |
| 207 | 20250407 | 151300 | 39588984400 | 153200 | 153200 | 153200 | 153100 | 475 |
| 208 | 20250407 | 151200 | 39516241350 | 153100 | 153600 | 153600 | 153100 | 919 |
| 209 | 20250407 | 151100 | 39375359050 | 153500 | 153300 | 153600 | 153300 | 1652 |
| 210 | 20250407 | 151000 | 39121849150 | 153300 | 153400 | 153500 | 153200 | 835 |
| 211 | 20250407 | 150900 | 38993776950 | 153500 | 153800 | 153800 | 153400 | 1185 |
| 212 | 20250407 | 150800 | 38811762050 | 153800 | 154000 | 154000 | 153800 | 430 |
| 213 | 20250407 | 150700 | 38745592150 | 154000 | 153900 | 154000 | 153900 | 765 |
| 214 | 20250407 | 150600 | 38627821250 | 153800 | 153900 | 154000 | 153800 | 427 |
| 215 | 20250407 | 150500 | 38562113550 | 153800 | 153900 | 153900 | 153700 | 517 |
| 216 | 20250407 | 150400 | 38482561450 | 153900 | 154000 | 154000 | 153800 | 416 |
| 217 | 20250407 | 150300 | 38418543750 | 154000 | 153900 | 154100 | 153700 | 361 |
| 218 | 20250407 | 150200 | 38362972850 | 154000 | 153900 | 154000 | 153600 | 561 |
| 219 | 20250407 | 150100 | 38276712050 | 153800 | 153700 | 153900 | 153600 | 645 |
| 220 | 20250407 | 150000 | 38177555750 | 153800 | 153600 | 154100 | 153600 | 600 |
| 221 | 20250407 | 145900 | 38085269550 | 153700 | 153700 | 153800 | 153600 | 317 |
| 222 | 20250407 | 145800 | 38036544650 | 153700 | 153600 | 153900 | 153500 | 481 |
| 223 | 20250407 | 145700 | 37962620350 | 153600 | 153500 | 153800 | 153500 | 572 |
| 224 | 20250407 | 145600 | 37874720250 | 153500 | 153600 | 153700 | 153500 | 614 |
| 225 | 20250407 | 145500 | 37780410900 | 153600 | 153700 | 153800 | 153500 | 871 |
| 226 | 20250407 | 145400 | 37646548700 | 153600 | 153600 | 153700 | 153500 | 372 |
| 227 | 20250407 | 145300 | 37589408700 | 153600 | 153700 | 153900 | 153500 | 489 |
| 228 | 20250407 | 145200 | 37514270500 | 153700 | 154000 | 154000 | 153600 | 335 |
| 229 | 20250407 | 145100 | 37462778200 | 154000 | 153900 | 154100 | 153800 | 936 |
| 230 | 20250407 | 145000 | 37318648700 | 153900 | 154300 | 154300 | 153900 | 2040 |
| 231 | 20250407 | 144900 | 37004151000 | 154200 | 154300 | 154300 | 154200 | 293 |
| 232 | 20250407 | 144800 | 36958959700 | 154300 | 154300 | 154400 | 154200 | 360 |
| 233 | 20250407 | 144700 | 36903425050 | 154300 | 154100 | 154400 | 153900 | 822 |
| 234 | 20250407 | 144600 | 36776751050 | 154000 | 154300 | 154300 | 154000 | 713 |
| 235 | 20250407 | 144500 | 36666802550 | 154200 | 154200 | 154300 | 154100 | 389 |
| 236 | 20250407 | 144400 | 36606819350 | 154200 | 154300 | 154300 | 154100 | 332 |
| 237 | 20250407 | 144300 | 36555623650 | 154200 | 154300 | 154300 | 154100 | 414 |
| 238 | 20250407 | 144200 | 36491770150 | 154200 | 154300 | 154300 | 154100 | 671 |
| 239 | 20250407 | 144100 | 36388341800 | 154300 | 154400 | 154400 | 154100 | 886 |
| 240 | 20250407 | 144000 | 36251745150 | 154300 | 154300 | 154600 | 154200 | 615 |
| 241 | 20250407 | 143900 | 36156802250 | 154400 | 154500 | 154600 | 154300 | 468 |
| 242 | 20250407 | 143800 | 36084508550 | 154500 | 154500 | 154700 | 154500 | 323 |
| 243 | 20250407 | 143700 | 36034582350 | 154600 | 154800 | 154800 | 154500 | 501 |
| 244 | 20250407 | 143600 | 35957115150 | 154800 | 154800 | 154800 | 154600 | 301 |
| 245 | 20250407 | 143500 | 35910544150 | 154700 | 154900 | 154900 | 154600 | 364 |
| 246 | 20250407 | 143400 | 35854199150 | 154800 | 155000 | 155100 | 154600 | 365 |
| 247 | 20250407 | 143300 | 35797687350 | 155100 | 155100 | 155200 | 155000 | 402 |
| 248 | 20250407 | 143200 | 35735341750 | 155100 | 155100 | 155200 | 155100 | 181 |
| 249 | 20250407 | 143100 | 35707261250 | 155100 | 155400 | 155400 | 155000 | 352 |
| 250 | 20250407 | 143000 | 35652629950 | 155400 | 155300 | 155400 | 155200 | 447 |
| 251 | 20250407 | 142900 | 35583218150 | 155200 | 155300 | 155400 | 155100 | 240 |
| 252 | 20250407 | 142800 | 35545957050 | 155200 | 155600 | 155600 | 155100 | 616 |
| 253 | 20250407 | 142700 | 35450236500 | 155600 | 155800 | 155800 | 155500 | 433 |
| 254 | 20250407 | 142600 | 35382832300 | 155800 | 155700 | 156000 | 155500 | 643 |
| 255 | 20250407 | 142500 | 35282696400 | 155600 | 155500 | 155700 | 155400 | 622 |
| 256 | 20250407 | 142400 | 35185963500 | 155500 | 155500 | 155600 | 155300 | 391 |
| 257 | 20250407 | 142300 | 35125173800 | 155600 | 155500 | 155800 | 155400 | 349 |
| 258 | 20250407 | 142200 | 35070884700 | 155500 | 155700 | 155800 | 155400 | 378 |
| 259 | 20250407 | 142100 | 35012061200 | 155800 | 155900 | 155900 | 155400 | 811 |
| 260 | 20250407 | 142000 | 34885700500 | 155900 | 155300 | 156300 | 155200 | 1824 |
| 261 | 20250407 | 141900 | 34601537200 | 155200 | 155100 | 155400 | 154900 | 1090 |
| 262 | 20250407 | 141800 | 34432376900 | 155100 | 154450 | 155100 | 154300 | 876 |
| 263 | 20250407 | 141700 | 34296781500 | 154400 | 154500 | 154700 | 154400 | 287 |
| 264 | 20250407 | 141600 | 34252430400 | 154500 | 154300 | 154700 | 154300 | 470 |
| 265 | 20250407 | 141500 | 34179818300 | 154300 | 154400 | 154600 | 154300 | 565 |
| 266 | 20250407 | 141400 | 34092544900 | 154400 | 154400 | 154500 | 154300 | 253 |
| 267 | 20250407 | 141300 | 34053480400 | 154400 | 154600 | 154700 | 154400 | 690 |
| 268 | 20250407 | 141200 | 33946858200 | 154600 | 154700 | 154800 | 154600 | 227 |
| 269 | 20250407 | 141100 | 33911745400 | 154700 | 154500 | 154700 | 154300 | 728 |
| 270 | 20250407 | 141000 | 33799192400 | 154400 | 154300 | 154700 | 154300 | 852 |
| 271 | 20250407 | 140900 | 33667538100 | 154400 | 154200 | 154400 | 154000 | 299 |
| 272 | 20250407 | 140800 | 33621437700 | 154100 | 154200 | 154600 | 154000 | 1138 |
| 273 | 20250407 | 140700 | 33445798300 | 154200 | 154300 | 154300 | 154000 | 377 |
| 274 | 20250407 | 140600 | 33387688100 | 154400 | 153500 | 154400 | 153500 | 1547 |
| 275 | 20250407 | 140500 | 33149479000 | 153600 | 153700 | 153700 | 153500 | 529 |
| 276 | 20250407 | 140400 | 33068230200 | 153500 | 153400 | 153800 | 153400 | 754 |
| 277 | 20250407 | 140300 | 32952412200 | 153500 | 153400 | 153500 | 153300 | 225 |
| 278 | 20250407 | 140200 | 32917887500 | 153400 | 153600 | 153600 | 153400 | 536 |
| 279 | 20250407 | 140100 | 32835642850 | 153600 | 153500 | 153700 | 153500 | 238 |
| 280 | 20250407 | 140000 | 32799089850 | 153500 | 153300 | 153800 | 153200 | 1446 |
| 281 | 20250407 | 135900 | 32577149750 | 153200 | 153400 | 153400 | 153200 | 497 |
| 282 | 20250407 | 135800 | 32500955350 | 153400 | 153500 | 153600 | 153300 | 610 |
| 283 | 20250407 | 135700 | 32407347800 | 153600 | 153300 | 153700 | 153300 | 620 |
| 284 | 20250407 | 135600 | 32312153500 | 153500 | 153400 | 153500 | 153300 | 243 |
| 285 | 20250407 | 135500 | 32274873900 | 153500 | 153300 | 153600 | 153300 | 709 |
| 286 | 20250407 | 135400 | 32166088000 | 153400 | 153500 | 153600 | 153400 | 435 |
| 287 | 20250407 | 135300 | 32099331800 | 153500 | 153500 | 153700 | 153400 | 500 |
| 288 | 20250407 | 135200 | 32022565600 | 153500 | 153600 | 153700 | 153500 | 250 |
| 289 | 20250407 | 135100 | 31984183800 | 153700 | 153600 | 153800 | 153500 | 946 |
| 290 | 20250407 | 135000 | 31838862100 | 153700 | 153600 | 153800 | 153500 | 388 |
| 291 | 20250407 | 134900 | 31779248600 | 153700 | 153850 | 153900 | 153600 | 332 |
| 292 | 20250407 | 134800 | 31728195750 | 153850 | 153900 | 154000 | 153600 | 274 |
| 293 | 20250407 | 134700 | 31686037950 | 153600 | 153700 | 153900 | 153600 | 293 |
| 294 | 20250407 | 134600 | 31640999850 | 153700 | 153900 | 154100 | 153700 | 509 |
| 295 | 20250407 | 134500 | 31562661050 | 153800 | 153400 | 153800 | 153400 | 3428 |
| 296 | 20250407 | 134400 | 31036386150 | 153600 | 153700 | 153800 | 153500 | 1500 |
| 297 | 20250407 | 134300 | 30805957550 | 153800 | 153800 | 153800 | 153700 | 740 |
| 298 | 20250407 | 134200 | 30692155150 | 153800 | 154000 | 154000 | 153800 | 398 |
| 299 | 20250407 | 134100 | 30630902450 | 154000 | 154000 | 154100 | 153900 | 373 |
| 300 | 20250407 | 134000 | 30573443950 | 154100 | 154200 | 154400 | 154000 | 2222 |
| 301 | 20250407 | 133900 | 30230672550 | 154200 | 154200 | 154500 | 154200 | 847 |
| 302 | 20250407 | 133800 | 30099910750 | 154200 | 154200 | 154200 | 154000 | 254 |
| 303 | 20250407 | 133700 | 30060759850 | 154300 | 154400 | 154400 | 154200 | 179 |
| 304 | 20250407 | 133600 | 30033145950 | 154300 | 154000 | 154300 | 154000 | 459 |
| 305 | 20250407 | 133500 | 29962381750 | 153900 | 154200 | 154400 | 153800 | 649 |
| 306 | 20250407 | 133400 | 29862447850 | 154200 | 154000 | 154200 | 153800 | 700 |
| 307 | 20250407 | 133300 | 29754668450 | 153800 | 154000 | 154100 | 153800 | 1152 |
| 308 | 20250407 | 133200 | 29577281150 | 154100 | 154000 | 154200 | 154000 | 794 |
| 309 | 20250407 | 133100 | 29454961250 | 154000 | 154300 | 154400 | 154000 | 1797 |
| 310 | 20250407 | 133000 | 29178052950 | 154200 | 154300 | 154400 | 154100 | 1011 |
| 311 | 20250407 | 132900 | 29022146150 | 154400 | 154600 | 154600 | 154100 | 1455 |
| 312 | 20250407 | 132800 | 28797718700 | 154500 | 154500 | 154800 | 154400 | 1080 |
| 313 | 20250407 | 132700 | 28630769100 | 154500 | 154500 | 154600 | 154400 | 922 |
| 314 | 20250407 | 132600 | 28488330500 | 154500 | 154800 | 154800 | 154500 | 1273 |
| 315 | 20250407 | 132500 | 28291454800 | 154900 | 154900 | 155000 | 154800 | 291 |
| 316 | 20250407 | 132400 | 28246378200 | 155000 | 155000 | 155000 | 154900 | 444 |
| 317 | 20250407 | 132300 | 28177567600 | 155000 | 155000 | 155100 | 155000 | 1320 |
| 318 | 20250407 | 132200 | 27972863300 | 155000 | 155000 | 155100 | 155000 | 939 |
| 319 | 20250407 | 132100 | 27827309150 | 155100 | 155100 | 155100 | 155000 | 1530 |
| 320 | 20250407 | 132000 | 27590035400 | 155100 | 155300 | 155300 | 155000 | 2074 |
| 321 | 20250407 | 131900 | 27268210600 | 155200 | 155500 | 155600 | 155200 | 1457 |
| 322 | 20250407 | 131800 | 27041805300 | 155600 | 155600 | 155700 | 155600 | 634 |
| 323 | 20250407 | 131700 | 26943116500 | 155700 | 155600 | 155700 | 155600 | 244 |
| 324 | 20250407 | 131600 | 26905144100 | 155700 | 155900 | 156000 | 155600 | 955 |
| 325 | 20250407 | 131500 | 26756348000 | 155900 | 156000 | 156000 | 155800 | 444 |
| 326 | 20250407 | 131400 | 26687122800 | 155900 | 156000 | 156100 | 155900 | 632 |
| 327 | 20250407 | 131300 | 26588540800 | 156100 | 156000 | 156100 | 156000 | 423 |
| 328 | 20250407 | 131200 | 26522516600 | 156000 | 156000 | 156100 | 156000 | 82 |
| 329 | 20250407 | 131100 | 26509721000 | 156000 | 156000 | 156100 | 156000 | 267 |
| 330 | 20250407 | 131000 | 26468055900 | 156000 | 155900 | 156100 | 155900 | 232 |
| 331 | 20250407 | 130900 | 26431866500 | 156000 | 156000 | 156100 | 155900 | 225 |
| 332 | 20250407 | 130800 | 26396774100 | 156000 | 156000 | 156100 | 155800 | 1366 |
| 333 | 20250407 | 130700 | 26183739200 | 156100 | 156100 | 156100 | 156000 | 188 |
| 334 | 20250407 | 130600 | 26154395300 | 156100 | 156100 | 156100 | 156000 | 673 |
| 335 | 20250407 | 130500 | 26049344200 | 156200 | 156200 | 156200 | 156100 | 160 |
| 336 | 20250407 | 130400 | 26024359900 | 156200 | 156200 | 156300 | 156100 | 308 |
| 337 | 20250407 | 130300 | 25976249800 | 156300 | 156300 | 156300 | 156200 | 112 |
| 338 | 20250407 | 130200 | 25958751800 | 156300 | 156300 | 156500 | 156300 | 285 |
| 339 | 20250407 | 130100 | 25914193300 | 156200 | 156200 | 156200 | 156100 | 123 |
| 340 | 20250407 | 130000 | 25894986700 | 156300 | 156200 | 156300 | 156000 | 748 |
| 341 | 20250407 | 125900 | 25778181300 | 156100 | 156100 | 156200 | 156100 | 114 |
| 342 | 20250407 | 125800 | 25760384400 | 156100 | 156300 | 156300 | 156100 | 406 |
| 343 | 20250407 | 125700 | 25696997400 | 156300 | 156300 | 156300 | 156100 | 271 |
| 344 | 20250407 | 125600 | 25654668700 | 156300 | 156300 | 156300 | 156200 | 326 |
| 345 | 20250407 | 125500 | 25603744500 | 156200 | 156200 | 156500 | 156200 | 321 |
| 346 | 20250407 | 125400 | 25553553500 | 156300 | 156400 | 156500 | 156200 | 323 |
| 347 | 20250407 | 125300 | 25503046900 | 156400 | 156200 | 156500 | 156200 | 261 |
| 348 | 20250407 | 125200 | 25462235200 | 156200 | 156300 | 156500 | 156200 | 400 |
| 349 | 20250407 | 125100 | 25399716600 | 156300 | 156300 | 156600 | 156100 | 851 |
| 350 | 20250407 | 125000 | 25266724700 | 156300 | 156500 | 156500 | 156300 | 281 |
| 351 | 20250407 | 124900 | 25222769000 | 156500 | 156500 | 156600 | 156300 | 197 |
| 352 | 20250407 | 124800 | 25191953400 | 156400 | 156600 | 156700 | 156400 | 105 |
| 353 | 20250407 | 124700 | 25175511900 | 156600 | 156400 | 156700 | 156400 | 347 |
| 354 | 20250407 | 124600 | 25121203000 | 156400 | 156300 | 156400 | 156200 | 234 |
| 355 | 20250407 | 124500 | 25084632800 | 156300 | 156400 | 156400 | 156300 | 442 |
| 356 | 20250407 | 124400 | 25015511800 | 156400 | 156500 | 156600 | 156400 | 195 |
| 357 | 20250407 | 124300 | 24984994800 | 156400 | 156400 | 156600 | 156200 | 187 |
| 358 | 20250407 | 124200 | 24955741000 | 156300 | 156400 | 156500 | 156300 | 221 |
| 359 | 20250407 | 124100 | 24921182600 | 156500 | 156500 | 156600 | 156400 | 122 |
| 360 | 20250407 | 124000 | 24902092200 | 156300 | 156100 | 156600 | 156100 | 786 |
| 361 | 20250407 | 123900 | 24779267500 | 156100 | 156200 | 156200 | 156100 | 452 |
| 362 | 20250407 | 123800 | 24708702700 | 156200 | 156150 | 156200 | 156100 | 563 |
| 363 | 20250407 | 123700 | 24620768200 | 156100 | 156200 | 156400 | 156000 | 1047 |
| 364 | 20250407 | 123600 | 24457334850 | 156300 | 156400 | 156400 | 156300 | 329 |
| 365 | 20250407 | 123500 | 24405906550 | 156400 | 156600 | 156700 | 156400 | 1325 |
| 366 | 20250407 | 123400 | 24198601850 | 156700 | 156800 | 156800 | 156600 | 765 |
| 367 | 20250407 | 123300 | 24078704350 | 156900 | 156900 | 156900 | 156800 | 595 |
| 368 | 20250407 | 123200 | 23985356250 | 156900 | 157000 | 157000 | 156900 | 297 |
| 369 | 20250407 | 123100 | 23938753450 | 157000 | 157000 | 157100 | 156900 | 236 |
| 370 | 20250407 | 123000 | 23901700750 | 157100 | 157000 | 157100 | 156900 | 369 |
| 371 | 20250407 | 122900 | 23843776950 | 157000 | 157000 | 157100 | 156900 | 337 |
| 372 | 20250407 | 122800 | 23790876550 | 156900 | 157000 | 157100 | 156900 | 739 |
| 373 | 20250407 | 122700 | 23674891150 | 157000 | 157300 | 157300 | 157000 | 2907 |
| 374 | 20250407 | 122600 | 23217962850 | 157400 | 157400 | 157400 | 157300 | 174 |
| 375 | 20250407 | 122500 | 23190582150 | 157400 | 157400 | 157500 | 157300 | 162 |
| 376 | 20250407 | 122400 | 23165084550 | 157400 | 157500 | 157500 | 157400 | 312 |
| 377 | 20250407 | 122300 | 23115962650 | 157500 | 157500 | 157500 | 157300 | 569 |
| 378 | 20250407 | 122200 | 23026391650 | 157400 | 157200 | 157500 | 157200 | 504 |
| 379 | 20250407 | 122100 | 22947072050 | 157200 | 157400 | 157400 | 157200 | 764 |
| 380 | 20250407 | 122000 | 22826913050 | 157400 | 157300 | 157400 | 157300 | 357 |
| 381 | 20250407 | 121900 | 22770738350 | 157300 | 157400 | 157400 | 157300 | 225 |
| 382 | 20250407 | 121800 | 22735327350 | 157400 | 157500 | 157500 | 157300 | 439 |
| 383 | 20250407 | 121700 | 22666232750 | 157400 | 157500 | 157600 | 157400 | 230 |
| 384 | 20250407 | 121600 | 22630013550 | 157500 | 157400 | 157550 | 157400 | 82 |
| 385 | 20250407 | 121500 | 22617099200 | 157500 | 157500 | 157500 | 157400 | 183 |
| 386 | 20250407 | 121400 | 22588285300 | 157400 | 157300 | 157500 | 157300 | 170 |
| 387 | 20250407 | 121300 | 22561526800 | 157400 | 157300 | 157400 | 157300 | 222 |
| 388 | 20250407 | 121200 | 22526591900 | 157400 | 157400 | 157500 | 157300 | 483 |
| 389 | 20250407 | 121100 | 22450577200 | 157500 | 157600 | 157700 | 157400 | 719 |
| 390 | 20250407 | 121000 | 22337311600 | 157600 | 157700 | 157700 | 157500 | 889 |
| 391 | 20250407 | 120900 | 22197208250 | 157700 | 157800 | 157800 | 157600 | 391 |
| 392 | 20250407 | 120800 | 22135564650 | 157700 | 157800 | 157900 | 157700 | 318 |
| 393 | 20250407 | 120700 | 22085377750 | 157900 | 158000 | 158100 | 157800 | 2035 |
| 394 | 20250407 | 120600 | 21763878450 | 158100 | 158200 | 158200 | 158000 | 516 |
| 395 | 20250407 | 120500 | 21682306050 | 158200 | 158200 | 158400 | 158100 | 204 |
| 396 | 20250407 | 120400 | 21650041450 | 158200 | 158200 | 158400 | 158100 | 349 |
| 397 | 20250407 | 120300 | 21594797850 | 158200 | 158300 | 158300 | 158100 | 163 |
| 398 | 20250407 | 120200 | 21569010750 | 158300 | 158100 | 158300 | 158100 | 100 |
| 399 | 20250407 | 120100 | 21553190850 | 158200 | 158200 | 158300 | 158100 | 285 |
| 400 | 20250407 | 120000 | 21508105350 | 158300 | 158400 | 158400 | 158200 | 336 |
| 401 | 20250407 | 115900 | 21454919350 | 158400 | 158400 | 158500 | 158300 | 400 |
| 402 | 20250407 | 115800 | 21391559550 | 158300 | 158300 | 158400 | 158300 | 257 |
| 403 | 20250407 | 115700 | 21350873950 | 158300 | 158700 | 158700 | 158300 | 360 |
| 404 | 20250407 | 115600 | 21293831250 | 158700 | 158500 | 158700 | 158400 | 196 |
| 405 | 20250407 | 115500 | 21262753050 | 158400 | 158600 | 158600 | 158400 | 706 |
| 406 | 20250407 | 115400 | 21150815450 | 158600 | 158800 | 158800 | 158600 | 448 |
| 407 | 20250407 | 115300 | 21079713950 | 158800 | 159000 | 159000 | 158800 | 172 |
| 408 | 20250407 | 115200 | 21052381850 | 159000 | 158900 | 159100 | 158900 | 79 |
| 409 | 20250407 | 115100 | 21039821550 | 158900 | 159000 | 159100 | 158800 | 80 |
| 410 | 20250407 | 115000 | 21027105450 | 159000 | 158800 | 159300 | 158800 | 297 |
| 411 | 20250407 | 114900 | 20979884250 | 158700 | 159100 | 159100 | 158700 | 98 |
| 412 | 20250407 | 114800 | 20964301750 | 159100 | 159100 | 159100 | 158800 | 185 |
| 413 | 20250407 | 114700 | 20934890150 | 159200 | 158900 | 159400 | 158800 | 438 |
| 414 | 20250407 | 114600 | 20865202350 | 158900 | 158700 | 158900 | 158700 | 200 |
| 415 | 20250407 | 114500 | 20833450250 | 158800 | 158700 | 158800 | 158600 | 172 |
| 416 | 20250407 | 114400 | 20806156250 | 158700 | 158700 | 158800 | 158600 | 422 |
| 417 | 20250407 | 114300 | 20739186650 | 158800 | 158800 | 158900 | 158700 | 275 |
| 418 | 20250407 | 114200 | 20695527150 | 158800 | 158700 | 158900 | 158700 | 126 |
| 419 | 20250407 | 114100 | 20675522850 | 158700 | 158800 | 159100 | 158700 | 150 |
| 420 | 20250407 | 114000 | 20651691750 | 158900 | 158800 | 159000 | 158700 | 338 |
| 421 | 20250407 | 113900 | 20598001650 | 158800 | 158800 | 158800 | 158700 | 331 |
| 422 | 20250407 | 113800 | 20545464150 | 158700 | 158800 | 158900 | 158700 | 273 |
| 423 | 20250407 | 113700 | 20502114550 | 158800 | 159000 | 159100 | 158800 | 778 |
| 424 | 20250407 | 113600 | 20378426350 | 159100 | 159200 | 159200 | 159000 | 225 |
| 425 | 20250407 | 113500 | 20342630250 | 159200 | 159200 | 159300 | 159100 | 262 |
| 426 | 20250407 | 113400 | 20300931950 | 159200 | 159300 | 159400 | 159200 | 367 |
| 427 | 20250407 | 113300 | 20242485550 | 159300 | 159700 | 159700 | 159300 | 125 |
| 428 | 20250407 | 113200 | 20222547900 | 159700 | 159300 | 159700 | 159300 | 156 |
| 429 | 20250407 | 113100 | 20197660200 | 159300 | 159400 | 159400 | 159200 | 127 |
| 430 | 20250407 | 113000 | 20177426400 | 159400 | 159200 | 159400 | 159200 | 97 |
| 431 | 20250407 | 112900 | 20161971400 | 159200 | 159300 | 159400 | 159100 | 116 |
| 432 | 20250407 | 112800 | 20143504800 | 159300 | 159200 | 159600 | 159100 | 1019 |
| 433 | 20250407 | 112700 | 19981286700 | 159200 | 159700 | 159700 | 159200 | 634 |
| 434 | 20250407 | 112600 | 19880224100 | 159800 | 159500 | 159800 | 159500 | 258 |
| 435 | 20250407 | 112500 | 19839061400 | 159500 | 159700 | 159700 | 159500 | 541 |
| 436 | 20250407 | 112400 | 19752731400 | 159600 | 159600 | 159700 | 159500 | 502 |
| 437 | 20250407 | 112300 | 19672622300 | 159700 | 159700 | 159800 | 159600 | 161 |
| 438 | 20250407 | 112200 | 19646909800 | 159700 | 160100 | 160200 | 159700 | 369 |
| 439 | 20250407 | 112100 | 19587908000 | 160200 | 160100 | 160200 | 159900 | 182 |
| 440 | 20250407 | 112000 | 19558769900 | 160100 | 159900 | 160200 | 159900 | 302 |
| 441 | 20250407 | 111900 | 19510440400 | 159900 | 159800 | 160000 | 159800 | 252 |
| 442 | 20250407 | 111800 | 19470149500 | 159800 | 159700 | 159900 | 159600 | 341 |
| 443 | 20250407 | 111700 | 19415670500 | 159700 | 159800 | 160000 | 159700 | 186 |
| 444 | 20250407 | 111600 | 19385943700 | 159700 | 160000 | 160000 | 159700 | 195 |
| 445 | 20250407 | 111500 | 19354784900 | 160000 | 160000 | 160100 | 159700 | 204 |
| 446 | 20250407 | 111400 | 19322158900 | 160000 | 159800 | 160000 | 159700 | 419 |
| 447 | 20250407 | 111300 | 19255179600 | 159800 | 159800 | 159800 | 159600 | 192 |
| 448 | 20250407 | 111200 | 19224515100 | 159700 | 159900 | 159900 | 159600 | 326 |
| 449 | 20250407 | 111100 | 19172433800 | 159900 | 159900 | 159900 | 159800 | 91 |
| 450 | 20250407 | 111000 | 19157889700 | 159800 | 159700 | 159900 | 159500 | 180 |
| 451 | 20250407 | 110900 | 19129153600 | 159700 | 159800 | 160100 | 159700 | 358 |
| 452 | 20250407 | 110800 | 19071918600 | 159800 | 159700 | 160100 | 159700 | 190 |
| 453 | 20250407 | 110700 | 19041533800 | 159600 | 159800 | 160000 | 159600 | 436 |
| 454 | 20250407 | 110600 | 18971872700 | 159800 | 160200 | 160500 | 159800 | 834 |
| 455 | 20250407 | 110500 | 18838340300 | 160300 | 160300 | 160400 | 160200 | 58 |
| 456 | 20250407 | 110400 | 18829041400 | 160400 | 160000 | 160400 | 160000 | 392 |
| 457 | 20250407 | 110300 | 18766254100 | 160000 | 159800 | 160000 | 159800 | 160 |
| 458 | 20250407 | 110200 | 18740672800 | 159900 | 159600 | 160000 | 159500 | 434 |
| 459 | 20250407 | 110100 | 18671328100 | 159600 | 159900 | 159900 | 159300 | 551 |
| 460 | 20250407 | 110000 | 18583437100 | 159900 | 160000 | 160100 | 159500 | 466 |
| 461 | 20250407 | 105900 | 18509005100 | 160000 | 160000 | 160000 | 159700 | 381 |
| 462 | 20250407 | 105800 | 18448092600 | 160000 | 159600 | 160000 | 159600 | 141 |
| 463 | 20250407 | 105700 | 18425561300 | 159700 | 159700 | 159700 | 159600 | 99 |
| 464 | 20250407 | 105600 | 18409758300 | 159650 | 159700 | 159700 | 159500 | 134 |
| 465 | 20250407 | 105500 | 18388373500 | 159700 | 159600 | 160100 | 159500 | 373 |
| 466 | 20250407 | 105400 | 18328736700 | 159600 | 159700 | 159700 | 159500 | 320 |
| 467 | 20250407 | 105300 | 18277687300 | 159700 | 159700 | 159700 | 159500 | 146 |
| 468 | 20250407 | 105200 | 18254383200 | 159600 | 159400 | 159600 | 159400 | 98 |
| 469 | 20250407 | 105100 | 18238751000 | 159500 | 159300 | 159600 | 159300 | 125 |
| 470 | 20250407 | 105000 | 18218820000 | 159700 | 159700 | 159800 | 159200 | 672 |
| 471 | 20250407 | 104900 | 18111637650 | 159800 | 159800 | 159800 | 159700 | 144 |
| 472 | 20250407 | 104800 | 18088633450 | 159700 | 159800 | 159800 | 159700 | 168 |
| 473 | 20250407 | 104700 | 18061797950 | 159600 | 160000 | 160100 | 159500 | 592 |
| 474 | 20250407 | 104600 | 17967255250 | 160000 | 160000 | 160000 | 159800 | 129 |
| 475 | 20250407 | 104500 | 17946623750 | 160000 | 160200 | 160200 | 159900 | 95 |
| 476 | 20250407 | 104400 | 17931423550 | 160200 | 160200 | 160300 | 159800 | 492 |
| 477 | 20250407 | 104300 | 17852693650 | 160100 | 160000 | 160400 | 159800 | 134 |
| 478 | 20250407 | 104200 | 17831245550 | 160000 | 160000 | 160100 | 159800 | 300 |
| 479 | 20250407 | 104100 | 17783261150 | 160000 | 161000 | 161000 | 160000 | 438 |
| 480 | 20250407 | 104000 | 17713016750 | 160900 | 160400 | 161000 | 160400 | 324 |
| 481 | 20250407 | 103900 | 17660975750 | 160100 | 160600 | 160700 | 160000 | 666 |
| 482 | 20250407 | 103800 | 17554192050 | 160600 | 160800 | 161000 | 160600 | 224 |
| 483 | 20250407 | 103700 | 17518184650 | 160800 | 160600 | 161100 | 160500 | 330 |
| 484 | 20250407 | 103600 | 17465163650 | 160700 | 160900 | 161200 | 160700 | 483 |
| 485 | 20250407 | 103500 | 17387450150 | 160800 | 161000 | 161100 | 160700 | 285 |
| 486 | 20250407 | 103400 | 17341589850 | 160900 | 161000 | 161200 | 160900 | 321 |
| 487 | 20250407 | 103300 | 17289898250 | 161000 | 161100 | 161200 | 160900 | 55 |
| 488 | 20250407 | 103200 | 17281040200 | 160900 | 161300 | 161300 | 160700 | 2010 |
| 489 | 20250407 | 103100 | 16957669100 | 161300 | 161100 | 161400 | 161000 | 239 |
| 490 | 20250407 | 103000 | 16919144600 | 161100 | 161200 | 161500 | 161100 | 478 |
| 491 | 20250407 | 102900 | 16842034200 | 161200 | 161400 | 161400 | 161200 | 368 |
| 492 | 20250407 | 102800 | 16782693400 | 161400 | 161300 | 161500 | 161300 | 196 |
| 493 | 20250407 | 102700 | 16751055600 | 161300 | 161200 | 161300 | 161000 | 325 |
| 494 | 20250407 | 102600 | 16698672200 | 161200 | 161200 | 161300 | 161100 | 308 |
| 495 | 20250407 | 102500 | 16649019300 | 161300 | 161000 | 161300 | 160900 | 607 |
| 496 | 20250407 | 102400 | 16551211400 | 161000 | 161100 | 161100 | 160900 | 176 |
| 497 | 20250407 | 102300 | 16522874900 | 160800 | 160700 | 161000 | 160600 | 1020 |
| 498 | 20250407 | 102200 | 16358891700 | 160600 | 160700 | 160800 | 160500 | 167 |
| 499 | 20250407 | 102100 | 16332067300 | 160700 | 160700 | 160900 | 160700 | 233 |
| 500 | 20250407 | 102000 | 16294602500 | 160600 | 160200 | 160700 | 160100 | 384 |
| 501 | 20250407 | 101900 | 16233020700 | 160100 | 159800 | 160300 | 159700 | 476 |
| 502 | 20250407 | 101800 | 16156922600 | 159700 | 159700 | 159900 | 159300 | 403 |
| 503 | 20250407 | 101700 | 16092580200 | 159700 | 159400 | 159900 | 159400 | 420 |
| 504 | 20250407 | 101600 | 16025521400 | 159200 | 159000 | 159400 | 158900 | 141 |
| 505 | 20250407 | 101500 | 16003091900 | 159100 | 159400 | 159400 | 158900 | 481 |
| 506 | 20250407 | 101400 | 15926559800 | 159400 | 159400 | 160100 | 159300 | 977 |
| 507 | 20250407 | 101300 | 15770671950 | 159500 | 160200 | 160200 | 159300 | 665 |
| 508 | 20250407 | 101200 | 15664515450 | 160100 | 160600 | 160800 | 160100 | 402 |
| 509 | 20250407 | 101100 | 15600000850 | 160700 | 160500 | 161200 | 160200 | 623 |
| 510 | 20250407 | 101000 | 15499851100 | 160500 | 159500 | 160500 | 159500 | 1398 |
| 511 | 20250407 | 100900 | 15276217500 | 159500 | 158800 | 159800 | 158600 | 1166 |
| 512 | 20250407 | 100800 | 15090516400 | 158800 | 158700 | 158800 | 158600 | 258 |
| 513 | 20250407 | 100700 | 15049569900 | 158700 | 158800 | 158800 | 158400 | 367 |
| 514 | 20250407 | 100600 | 14991378600 | 158800 | 158600 | 158800 | 158500 | 113 |
| 515 | 20250407 | 100500 | 14973448700 | 158600 | 158900 | 158900 | 158500 | 694 |
| 516 | 20250407 | 100400 | 14863337200 | 158800 | 158900 | 158900 | 158700 | 719 |
| 517 | 20250407 | 100300 | 14749165500 | 158800 | 158800 | 159100 | 158700 | 1582 |
| 518 | 20250407 | 100200 | 14497923000 | 158700 | 158800 | 159200 | 158500 | 516 |
| 519 | 20250407 | 100100 | 14415954700 | 158900 | 158700 | 159100 | 158700 | 748 |
| 520 | 20250407 | 100000 | 14297086500 | 158800 | 158700 | 159200 | 158500 | 984 |
| 521 | 20250407 | 095900 | 14140810850 | 158600 | 158100 | 158700 | 158000 | 798 |
| 522 | 20250407 | 095800 | 14014401150 | 158100 | 158000 | 158100 | 157800 | 752 |
| 523 | 20250407 | 095700 | 13895585550 | 157900 | 157900 | 158000 | 157700 | 619 |
| 524 | 20250407 | 095600 | 13797886050 | 157900 | 157900 | 158000 | 157700 | 727 |
| 525 | 20250407 | 095500 | 13683109950 | 157900 | 158000 | 158100 | 157800 | 341 |
| 526 | 20250407 | 095400 | 13629249650 | 158000 | 157700 | 158000 | 157700 | 654 |
| 527 | 20250407 | 095300 | 13526043350 | 157600 | 157400 | 157700 | 157400 | 338 |
| 528 | 20250407 | 095200 | 13472781750 | 157500 | 157900 | 157900 | 157300 | 699 |
| 529 | 20250407 | 095100 | 13362606250 | 157900 | 157400 | 158000 | 157300 | 1185 |
| 530 | 20250407 | 095000 | 13175699850 | 157500 | 157600 | 157600 | 157300 | 812 |
| 531 | 20250407 | 094900 | 13047843000 | 157600 | 157600 | 157900 | 157500 | 991 |
| 532 | 20250407 | 094800 | 12891589200 | 157500 | 157600 | 157700 | 157400 | 1818 |
| 533 | 20250407 | 094700 | 12605138800 | 157600 | 158100 | 158200 | 157600 | 1545 |
| 534 | 20250407 | 094600 | 12361156300 | 158100 | 158100 | 158300 | 158000 | 866 |
| 535 | 20250407 | 094500 | 12224237100 | 158200 | 158600 | 158600 | 158100 | 947 |
| 536 | 20250407 | 094400 | 12074280700 | 158600 | 158700 | 158800 | 158500 | 1673 |
| 537 | 20250407 | 094300 | 11808840100 | 158700 | 159500 | 159500 | 158600 | 2980 |
| 538 | 20250407 | 094200 | 11334991900 | 159400 | 159700 | 159800 | 159400 | 1494 |
| 539 | 20250407 | 094100 | 11096515500 | 159700 | 159700 | 159700 | 159600 | 386 |
| 540 | 20250407 | 094000 | 11034877900 | 159700 | 160100 | 160200 | 159600 | 5295 |
| 541 | 20250407 | 093900 | 10187858650 | 160000 | 159900 | 160100 | 159800 | 676 |
| 542 | 20250407 | 093800 | 10079700550 | 159900 | 159700 | 159900 | 159600 | 630 |
| 543 | 20250407 | 093700 | 9979078350 | 159700 | 159600 | 159900 | 159600 | 283 |
| 544 | 20250407 | 093600 | 9933871750 | 159600 | 159600 | 159700 | 159500 | 428 |
| 545 | 20250407 | 093500 | 9865573850 | 159600 | 160000 | 160000 | 159500 | 366 |
| 546 | 20250407 | 093400 | 9807128950 | 160000 | 159500 | 160000 | 159400 | 718 |
| 547 | 20250407 | 093300 | 9692537750 | 159500 | 159900 | 160300 | 159300 | 1126 |
| 548 | 20250407 | 093200 | 9512517150 | 159900 | 159600 | 160000 | 159600 | 822 |
| 549 | 20250407 | 093100 | 9381197050 | 159600 | 159400 | 159600 | 159300 | 1442 |
| 550 | 20250407 | 093000 | 9151351650 | 159400 | 160000 | 160000 | 159400 | 1330 |
| 551 | 20250407 | 092900 | 8938953750 | 159900 | 159800 | 160000 | 159600 | 812 |
| 552 | 20250407 | 092800 | 8809216250 | 159800 | 160300 | 160300 | 159700 | 3737 |
| 553 | 20250407 | 092700 | 8211284150 | 160300 | 160600 | 160700 | 160300 | 1456 |
| 554 | 20250407 | 092600 | 7977645950 | 160500 | 160500 | 160600 | 160400 | 553 |
| 555 | 20250407 | 092500 | 7888875350 | 160500 | 160600 | 160700 | 160200 | 1300 |
| 556 | 20250407 | 092400 | 7680255850 | 160500 | 160700 | 160700 | 160300 | 1104 |
| 557 | 20250407 | 092300 | 7503001650 | 160700 | 160900 | 161000 | 160300 | 1777 |
| 558 | 20250407 | 092200 | 7217669650 | 161000 | 161300 | 161300 | 160700 | 672 |
| 559 | 20250407 | 092100 | 7109514050 | 161300 | 161500 | 161500 | 161000 | 541 |
| 560 | 20250407 | 092000 | 7022315950 | 161400 | 160900 | 163100 | 160700 | 2456 |
| 561 | 20250407 | 091900 | 6624289850 | 160900 | 161400 | 161500 | 160800 | 1395 |
| 562 | 20250407 | 091800 | 6399518450 | 161300 | 162000 | 162000 | 161200 | 1809 |
| 563 | 20250407 | 091700 | 6107362250 | 162000 | 162700 | 162800 | 161900 | 1285 |
| 564 | 20250407 | 091600 | 5898612650 | 162800 | 162300 | 162800 | 162300 | 961 |
| 565 | 20250407 | 091500 | 5742367450 | 162600 | 161400 | 162600 | 161400 | 1326 |
| 566 | 20250407 | 091400 | 5527623400 | 161500 | 161300 | 161500 | 161100 | 548 |
| 567 | 20250407 | 091300 | 5439209600 | 161200 | 160700 | 161200 | 160500 | 497 |
| 568 | 20250407 | 091200 | 5359225600 | 160700 | 160350 | 160800 | 160300 | 484 |
| 569 | 20250407 | 091100 | 5281542500 | 160400 | 160700 | 160800 | 160300 | 1356 |
| 570 | 20250407 | 091000 | 5063996500 | 160700 | 160500 | 161000 | 160400 | 763 |
| 571 | 20250407 | 090900 | 4941415100 | 160800 | 160700 | 160800 | 160300 | 2031 |
| 572 | 20250407 | 090800 | 4615386900 | 160700 | 161000 | 161100 | 160700 | 1532 |
| 573 | 20250407 | 090700 | 4368950300 | 160900 | 160900 | 161100 | 160200 | 2607 |
| 574 | 20250407 | 090600 | 3950150700 | 161100 | 160800 | 161100 | 160400 | 995 |
| 575 | 20250407 | 090500 | 3790286200 | 160900 | 160600 | 161000 | 160100 | 2901 |
| 576 | 20250407 | 090400 | 3325149400 | 160400 | 161800 | 161800 | 160300 | 4743 |
| 577 | 20250407 | 090300 | 2561197800 | 161900 | 162600 | 162600 | 161800 | 2353 |
| 578 | 20250407 | 090200 | 2179917300 | 162600 | 162500 | 163300 | 162100 | 2066 |
| 579 | 20250407 | 090100 | 1844102300 | 162500 | 163200 | 163300 | 162500 | 1927 |
| 580 | 20250407 | 090000 | 1530101100 | 163200 | 163500 | 164000 | 162000 | 9384 |