34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 191900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 3 | 20250409 | 191800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 4 | 20250409 | 191700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 5 | 20250409 | 191600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 6 | 20250409 | 191500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 7 | 20250409 | 191400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 8 | 20250409 | 191300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 9 | 20250409 | 191200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 10 | 20250409 | 191100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 11 | 20250409 | 191000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 12 | 20250409 | 190900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 13 | 20250409 | 190800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 14 | 20250409 | 190700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 15 | 20250409 | 190600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 16 | 20250409 | 190500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 17 | 20250409 | 190400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 18 | 20250409 | 190300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 19 | 20250409 | 190200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 20 | 20250409 | 190100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 21 | 20250409 | 190000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 22 | 20250409 | 185900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 23 | 20250409 | 185800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 24 | 20250409 | 185700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 25 | 20250409 | 185600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 26 | 20250409 | 185500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 27 | 20250409 | 185400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 28 | 20250409 | 185300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 29 | 20250409 | 185200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 30 | 20250409 | 185100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 31 | 20250409 | 185000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 32 | 20250409 | 184900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 33 | 20250409 | 184800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 34 | 20250409 | 184700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 35 | 20250409 | 184600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 36 | 20250409 | 184500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 37 | 20250409 | 184400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 38 | 20250409 | 184300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 39 | 20250409 | 184200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 40 | 20250409 | 184100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 41 | 20250409 | 184000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 42 | 20250409 | 183900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 43 | 20250409 | 183800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 44 | 20250409 | 183700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 45 | 20250409 | 183600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 46 | 20250409 | 183500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 47 | 20250409 | 183400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 48 | 20250409 | 183300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 49 | 20250409 | 183200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 50 | 20250409 | 183100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 51 | 20250409 | 183000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 52 | 20250409 | 182900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 53 | 20250409 | 182800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 54 | 20250409 | 182700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 55 | 20250409 | 182600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 56 | 20250409 | 182500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 57 | 20250409 | 182400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 58 | 20250409 | 182300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 59 | 20250409 | 182200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 60 | 20250409 | 182100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 61 | 20250409 | 182000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 62 | 20250409 | 181900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 63 | 20250409 | 181800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 64 | 20250409 | 181700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 65 | 20250409 | 181600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 66 | 20250409 | 181500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 67 | 20250409 | 181400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 68 | 20250409 | 181300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 69 | 20250409 | 181200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 70 | 20250409 | 181100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 71 | 20250409 | 181000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 72 | 20250409 | 180900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 73 | 20250409 | 180800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 74 | 20250409 | 180700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 75 | 20250409 | 180600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 76 | 20250409 | 180500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 77 | 20250409 | 180400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 78 | 20250409 | 180300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 79 | 20250409 | 180200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 80 | 20250409 | 180100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 81 | 20250409 | 180000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 82 | 20250409 | 175900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 83 | 20250409 | 175800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 84 | 20250409 | 175700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 85 | 20250409 | 175600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 86 | 20250409 | 175500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 87 | 20250409 | 175400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 88 | 20250409 | 175300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 89 | 20250409 | 175200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 90 | 20250409 | 175100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 91 | 20250409 | 175000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 92 | 20250409 | 174900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 93 | 20250409 | 174800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 94 | 20250409 | 174700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 95 | 20250409 | 174600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 96 | 20250409 | 174500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 97 | 20250409 | 174400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 98 | 20250409 | 174300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 99 | 20250409 | 174200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 100 | 20250409 | 174100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 101 | 20250409 | 174000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 102 | 20250409 | 173900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 103 | 20250409 | 173800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 104 | 20250409 | 173700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 105 | 20250409 | 173600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 106 | 20250409 | 173500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 107 | 20250409 | 173400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 108 | 20250409 | 173300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 109 | 20250409 | 173200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 110 | 20250409 | 173100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 111 | 20250409 | 173000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 112 | 20250409 | 172900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 113 | 20250409 | 172800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 114 | 20250409 | 172700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 115 | 20250409 | 172600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 116 | 20250409 | 172500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 117 | 20250409 | 172400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 118 | 20250409 | 172300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 119 | 20250409 | 172200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 120 | 20250409 | 172100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 121 | 20250409 | 172000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 122 | 20250409 | 171900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 123 | 20250409 | 171800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 124 | 20250409 | 171700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 125 | 20250409 | 171600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 126 | 20250409 | 171500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 127 | 20250409 | 171400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 128 | 20250409 | 171300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 129 | 20250409 | 171200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 130 | 20250409 | 171100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 131 | 20250409 | 171000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 132 | 20250409 | 170900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 133 | 20250409 | 170800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 134 | 20250409 | 170700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 135 | 20250409 | 170600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 136 | 20250409 | 170500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 137 | 20250409 | 170400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 138 | 20250409 | 170300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 139 | 20250409 | 170200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 140 | 20250409 | 170100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 141 | 20250409 | 170000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 142 | 20250409 | 165900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 143 | 20250409 | 165800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 144 | 20250409 | 165700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 145 | 20250409 | 165600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 146 | 20250409 | 165500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 147 | 20250409 | 165400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 148 | 20250409 | 165300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 149 | 20250409 | 165200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 150 | 20250409 | 165100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 151 | 20250409 | 165000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 152 | 20250409 | 164900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 153 | 20250409 | 164800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 154 | 20250409 | 164700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 155 | 20250409 | 164600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 156 | 20250409 | 164500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 157 | 20250409 | 164400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 158 | 20250409 | 164300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 159 | 20250409 | 164200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 160 | 20250409 | 164100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 161 | 20250409 | 164000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 162 | 20250409 | 163900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 163 | 20250409 | 163800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 164 | 20250409 | 163700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 165 | 20250409 | 163600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 166 | 20250409 | 163500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 167 | 20250409 | 163400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 168 | 20250409 | 163300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 169 | 20250409 | 163200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 170 | 20250409 | 163100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 171 | 20250409 | 163000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 172 | 20250409 | 162900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 173 | 20250409 | 162800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 174 | 20250409 | 162700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 175 | 20250409 | 162600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 176 | 20250409 | 162500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 177 | 20250409 | 162400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 178 | 20250409 | 162300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 179 | 20250409 | 162200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 180 | 20250409 | 162100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 181 | 20250409 | 162000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 182 | 20250409 | 161900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 183 | 20250409 | 161800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 184 | 20250409 | 161700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 185 | 20250409 | 161600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 186 | 20250409 | 161500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 187 | 20250409 | 161400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 188 | 20250409 | 161300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 189 | 20250409 | 161200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 190 | 20250409 | 161100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 191 | 20250409 | 161000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 192 | 20250409 | 160900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 193 | 20250409 | 160800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 194 | 20250409 | 160700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 195 | 20250409 | 160600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 196 | 20250409 | 160500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 197 | 20250409 | 160400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 198 | 20250409 | 160300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 199 | 20250409 | 160200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 200 | 20250409 | 160100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 201 | 20250409 | 160000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 202 | 20250409 | 155900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 203 | 20250409 | 155800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 204 | 20250409 | 155700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 205 | 20250409 | 155600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 206 | 20250409 | 155500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 207 | 20250409 | 155400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 208 | 20250409 | 155300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 209 | 20250409 | 155200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 210 | 20250409 | 155100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 211 | 20250409 | 155000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 212 | 20250409 | 154900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 213 | 20250409 | 154800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 214 | 20250409 | 154700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 215 | 20250409 | 154600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 216 | 20250409 | 154500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 217 | 20250409 | 154400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 218 | 20250409 | 154300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 219 | 20250409 | 154200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 220 | 20250409 | 154100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 221 | 20250409 | 154000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 222 | 20250409 | 153900 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 223 | 20250409 | 153800 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 224 | 20250409 | 153700 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 225 | 20250409 | 153600 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 226 | 20250409 | 153500 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 227 | 20250409 | 153400 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 228 | 20250409 | 153300 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 229 | 20250409 | 153200 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 230 | 20250409 | 153100 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 0 |
| 231 | 20250409 | 153000 | 57296409400 | 88900 | 88900 | 88900 | 88900 | 8577 |
| 232 | 20250409 | 152900 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 233 | 20250409 | 152800 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 234 | 20250409 | 152700 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 235 | 20250409 | 152600 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 236 | 20250409 | 152500 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 237 | 20250409 | 152400 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 238 | 20250409 | 152300 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 239 | 20250409 | 152200 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 240 | 20250409 | 152100 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 241 | 20250409 | 152000 | 56533914100 | 88400 | 88400 | 88400 | 88400 | 0 |
| 242 | 20250409 | 151900 | 56533914100 | 88400 | 88700 | 88900 | 88200 | 4235 |
| 243 | 20250409 | 151800 | 56158954200 | 88700 | 89000 | 89100 | 88700 | 1361 |
| 244 | 20250409 | 151700 | 56038001100 | 89100 | 89300 | 89400 | 89000 | 910 |
| 245 | 20250409 | 151600 | 55956922300 | 89400 | 89600 | 89700 | 89300 | 1541 |
| 246 | 20250409 | 151500 | 55819005200 | 89700 | 89800 | 89900 | 89700 | 2146 |
| 247 | 20250409 | 151400 | 55626378200 | 89800 | 90200 | 90300 | 89800 | 699 |
| 248 | 20250409 | 151300 | 55563423200 | 90300 | 90200 | 90300 | 90100 | 584 |
| 249 | 20250409 | 151200 | 55510730700 | 90200 | 90200 | 90300 | 90000 | 1123 |
| 250 | 20250409 | 151100 | 55409516100 | 90200 | 90400 | 90400 | 90200 | 367 |
| 251 | 20250409 | 151000 | 55376360900 | 90300 | 90300 | 90400 | 90200 | 1377 |
| 252 | 20250409 | 150900 | 55251949600 | 90300 | 90100 | 90400 | 90100 | 263 |
| 253 | 20250409 | 150800 | 55228209700 | 90100 | 90400 | 90400 | 90100 | 1083 |
| 254 | 20250409 | 150700 | 55130353700 | 90400 | 90400 | 90500 | 90300 | 1858 |
| 255 | 20250409 | 150600 | 54962346050 | 90500 | 90300 | 90500 | 90200 | 2897 |
| 256 | 20250409 | 150500 | 54700495850 | 90300 | 90200 | 90500 | 90100 | 2577 |
| 257 | 20250409 | 150400 | 54467766150 | 90200 | 90300 | 90300 | 90100 | 1008 |
| 258 | 20250409 | 150300 | 54376844400 | 90300 | 90100 | 90300 | 90100 | 598 |
| 259 | 20250409 | 150200 | 54322906100 | 90200 | 90300 | 90400 | 90200 | 1009 |
| 260 | 20250409 | 150100 | 54231802700 | 90300 | 90200 | 90500 | 90100 | 3728 |
| 261 | 20250409 | 150000 | 53895355200 | 90100 | 89700 | 90200 | 89700 | 5795 |
| 262 | 20250409 | 145900 | 53374198250 | 89700 | 89400 | 89700 | 89400 | 1891 |
| 263 | 20250409 | 145800 | 53204989950 | 89300 | 89200 | 89300 | 89200 | 514 |
| 264 | 20250409 | 145700 | 53159097850 | 89200 | 89300 | 89300 | 89000 | 361 |
| 265 | 20250409 | 145600 | 53126904650 | 89300 | 89200 | 89300 | 89000 | 995 |
| 266 | 20250409 | 145500 | 53038215050 | 89200 | 89200 | 89300 | 89100 | 149 |
| 267 | 20250409 | 145400 | 53024924350 | 89200 | 89300 | 89400 | 89200 | 324 |
| 268 | 20250409 | 145300 | 52995991050 | 89300 | 89300 | 89300 | 89200 | 551 |
| 269 | 20250409 | 145200 | 52946798650 | 89300 | 89000 | 89400 | 89000 | 1519 |
| 270 | 20250409 | 145100 | 52811235750 | 89000 | 89100 | 89100 | 88900 | 514 |
| 271 | 20250409 | 145000 | 52765496250 | 89000 | 89100 | 89200 | 89000 | 450 |
| 272 | 20250409 | 144900 | 52725401050 | 89200 | 88700 | 89200 | 88700 | 976 |
| 273 | 20250409 | 144800 | 52638586950 | 88700 | 88900 | 89000 | 88700 | 489 |
| 274 | 20250409 | 144700 | 52595141450 | 88800 | 88600 | 89000 | 88600 | 1065 |
| 275 | 20250409 | 144600 | 52500533650 | 88600 | 88400 | 88600 | 88200 | 290 |
| 276 | 20250409 | 144500 | 52474870550 | 88400 | 88000 | 88400 | 88000 | 733 |
| 277 | 20250409 | 144400 | 52410199150 | 88100 | 88100 | 88100 | 88000 | 352 |
| 278 | 20250409 | 144300 | 52379191250 | 88100 | 88100 | 88200 | 88000 | 391 |
| 279 | 20250409 | 144200 | 52344748250 | 88200 | 88000 | 88200 | 88000 | 435 |
| 280 | 20250409 | 144100 | 52306418550 | 88100 | 88000 | 88200 | 88000 | 296 |
| 281 | 20250409 | 144000 | 52280347350 | 88000 | 87900 | 88000 | 87800 | 225 |
| 282 | 20250409 | 143900 | 52260565650 | 87900 | 87500 | 88200 | 87500 | 1346 |
| 283 | 20250409 | 143800 | 52142172350 | 87500 | 87600 | 87600 | 87500 | 1568 |
| 284 | 20250409 | 143700 | 52004927650 | 87600 | 87800 | 87800 | 87600 | 752 |
| 285 | 20250409 | 143600 | 51938941050 | 87900 | 88000 | 88100 | 87900 | 185 |
| 286 | 20250409 | 143500 | 51922677650 | 87900 | 87900 | 88100 | 87800 | 201 |
| 287 | 20250409 | 143400 | 51905001750 | 88000 | 88000 | 88300 | 87800 | 868 |
| 288 | 20250409 | 143300 | 51828659850 | 88000 | 88000 | 88100 | 87900 | 109 |
| 289 | 20250409 | 143200 | 51819075350 | 87900 | 87900 | 88100 | 87900 | 446 |
| 290 | 20250409 | 143100 | 51779838750 | 87900 | 87900 | 88000 | 87800 | 175 |
| 291 | 20250409 | 143000 | 51764461450 | 87900 | 88000 | 88000 | 87800 | 460 |
| 292 | 20250409 | 142900 | 51724022050 | 88000 | 88000 | 88100 | 87900 | 319 |
| 293 | 20250409 | 142800 | 51695952050 | 88000 | 88000 | 88100 | 87800 | 217 |
| 294 | 20250409 | 142700 | 51676883050 | 88000 | 88200 | 88200 | 88000 | 440 |
| 295 | 20250409 | 142600 | 51638106550 | 88200 | 88300 | 88300 | 88100 | 337 |
| 296 | 20250409 | 142500 | 51608375150 | 88200 | 88000 | 88300 | 87800 | 449 |
| 297 | 20250409 | 142400 | 51568866850 | 88100 | 88400 | 88400 | 87900 | 1006 |
| 298 | 20250409 | 142300 | 51480232250 | 88400 | 88500 | 88500 | 88400 | 189 |
| 299 | 20250409 | 142200 | 51463512050 | 88500 | 88500 | 88600 | 88500 | 124 |
| 300 | 20250409 | 142100 | 51452534650 | 88400 | 88700 | 88800 | 88400 | 698 |
| 301 | 20250409 | 142000 | 51390686050 | 88700 | 88800 | 88800 | 88700 | 130 |
| 302 | 20250409 | 141900 | 51379151750 | 88800 | 88900 | 88900 | 88800 | 12 |
| 303 | 20250409 | 141800 | 51378086050 | 88800 | 88900 | 88900 | 88800 | 303 |
| 304 | 20250409 | 141700 | 51351175050 | 88900 | 89000 | 89000 | 88900 | 109 |
| 305 | 20250409 | 141600 | 51341484550 | 88900 | 88900 | 89100 | 88900 | 286 |
| 306 | 20250409 | 141500 | 51316045750 | 89000 | 88900 | 89100 | 88900 | 632 |
| 307 | 20250409 | 141400 | 51259826750 | 88900 | 88900 | 89000 | 88800 | 242 |
| 308 | 20250409 | 141300 | 51238313850 | 88900 | 89000 | 89100 | 88900 | 79 |
| 309 | 20250409 | 141200 | 51231286850 | 89000 | 88750 | 89100 | 88750 | 385 |
| 310 | 20250409 | 141100 | 51197023600 | 88750 | 88500 | 88800 | 88500 | 241 |
| 311 | 20250409 | 141000 | 51175681750 | 88500 | 88600 | 88600 | 88500 | 82 |
| 312 | 20250409 | 140900 | 51168423750 | 88600 | 88500 | 88600 | 88500 | 29 |
| 313 | 20250409 | 140800 | 51165856450 | 88500 | 88500 | 88600 | 88500 | 166 |
| 314 | 20250409 | 140700 | 51151165250 | 88500 | 88700 | 88700 | 88500 | 433 |
| 315 | 20250409 | 140600 | 51112823450 | 88700 | 88600 | 88900 | 88600 | 222 |
| 316 | 20250409 | 140500 | 51093129450 | 88600 | 88800 | 88900 | 88600 | 417 |
| 317 | 20250409 | 140400 | 51056145650 | 88800 | 88700 | 88900 | 88600 | 433 |
| 318 | 20250409 | 140300 | 51017701750 | 88600 | 88600 | 88700 | 88500 | 95 |
| 319 | 20250409 | 140200 | 51009286750 | 88700 | 88700 | 88800 | 88600 | 460 |
| 320 | 20250409 | 140100 | 50968479200 | 88700 | 89000 | 89000 | 88500 | 1036 |
| 321 | 20250409 | 140000 | 50876479500 | 89000 | 89100 | 89100 | 88900 | 431 |
| 322 | 20250409 | 135900 | 50838129900 | 89100 | 89300 | 89300 | 88900 | 595 |
| 323 | 20250409 | 135800 | 50785164950 | 89100 | 88900 | 89200 | 88800 | 1621 |
| 324 | 20250409 | 135700 | 50640860550 | 88900 | 88800 | 88900 | 88800 | 779 |
| 325 | 20250409 | 135600 | 50571684750 | 88900 | 88700 | 88900 | 88600 | 2236 |
| 326 | 20250409 | 135500 | 50373231650 | 88700 | 88400 | 88700 | 88400 | 932 |
| 327 | 20250409 | 135400 | 50290646850 | 88400 | 88200 | 88500 | 88200 | 276 |
| 328 | 20250409 | 135300 | 50266256850 | 88200 | 88100 | 88200 | 88100 | 206 |
| 329 | 20250409 | 135200 | 50248104750 | 88100 | 88000 | 88200 | 87900 | 443 |
| 330 | 20250409 | 135100 | 50209078250 | 87900 | 87900 | 88000 | 87900 | 134 |
| 331 | 20250409 | 135000 | 50197299450 | 87800 | 87900 | 87900 | 87800 | 141 |
| 332 | 20250409 | 134900 | 50184918550 | 87900 | 87800 | 87900 | 87800 | 121 |
| 333 | 20250409 | 134800 | 50174282850 | 87900 | 87800 | 87900 | 87800 | 167 |
| 334 | 20250409 | 134700 | 50159617450 | 87800 | 87700 | 87800 | 87700 | 130 |
| 335 | 20250409 | 134600 | 50148207750 | 87800 | 87900 | 87900 | 87800 | 236 |
| 336 | 20250409 | 134500 | 50127468750 | 87800 | 87800 | 88000 | 87800 | 510 |
| 337 | 20250409 | 134400 | 50082624950 | 87800 | 87500 | 87800 | 87400 | 333 |
| 338 | 20250409 | 134300 | 50053478350 | 87500 | 87800 | 87900 | 87400 | 588 |
| 339 | 20250409 | 134200 | 50002007450 | 87900 | 87700 | 87900 | 87600 | 422 |
| 340 | 20250409 | 134100 | 49964989250 | 87700 | 87900 | 87900 | 87700 | 233 |
| 341 | 20250409 | 134000 | 49944532850 | 87900 | 88100 | 88100 | 87900 | 683 |
| 342 | 20250409 | 133900 | 49884409950 | 88100 | 88400 | 88400 | 88100 | 155 |
| 343 | 20250409 | 133800 | 49870733650 | 88300 | 88300 | 88400 | 88300 | 36 |
| 344 | 20250409 | 133700 | 49867554750 | 88300 | 88400 | 88400 | 88300 | 416 |
| 345 | 20250409 | 133600 | 49830807250 | 88400 | 88400 | 88500 | 88300 | 279 |
| 346 | 20250409 | 133500 | 49806158750 | 88400 | 88300 | 88400 | 88300 | 146 |
| 347 | 20250409 | 133400 | 49793260350 | 88200 | 88400 | 88500 | 88200 | 500 |
| 348 | 20250409 | 133300 | 49749089750 | 88400 | 88400 | 88600 | 88400 | 494 |
| 349 | 20250409 | 133200 | 49705355350 | 88400 | 88400 | 88500 | 88300 | 351 |
| 350 | 20250409 | 133100 | 49674318250 | 88400 | 88300 | 88500 | 88300 | 235 |
| 351 | 20250409 | 133000 | 49653542650 | 88300 | 88000 | 88300 | 87900 | 920 |
| 352 | 20250409 | 132900 | 49572533150 | 88000 | 87600 | 88300 | 87600 | 529 |
| 353 | 20250409 | 132800 | 49526063650 | 87600 | 87500 | 88300 | 87400 | 1025 |
| 354 | 20250409 | 132700 | 49436154450 | 87400 | 87400 | 87600 | 87400 | 307 |
| 355 | 20250409 | 132600 | 49409317350 | 87400 | 87800 | 87800 | 87400 | 720 |
| 356 | 20250409 | 132500 | 49346289850 | 87800 | 87800 | 87800 | 87700 | 444 |
| 357 | 20250409 | 132400 | 49307338950 | 87800 | 88000 | 88000 | 87500 | 1299 |
| 358 | 20250409 | 132300 | 49193492550 | 87900 | 87900 | 88300 | 87900 | 368 |
| 359 | 20250409 | 132200 | 49161104650 | 87800 | 88000 | 88100 | 87600 | 1462 |
| 360 | 20250409 | 132100 | 49032793650 | 87900 | 87600 | 88000 | 87400 | 701 |
| 361 | 20250409 | 132000 | 48971408950 | 87400 | 87600 | 87700 | 87400 | 1059 |
| 362 | 20250409 | 131900 | 48878709650 | 87700 | 87700 | 87900 | 87600 | 773 |
| 363 | 20250409 | 131800 | 48810910450 | 87800 | 87900 | 88000 | 87800 | 738 |
| 364 | 20250409 | 131700 | 48746084650 | 87800 | 88000 | 88150 | 87800 | 1289 |
| 365 | 20250409 | 131600 | 48632657000 | 88100 | 88000 | 88200 | 88000 | 81 |
| 366 | 20250409 | 131500 | 48625523150 | 88100 | 88300 | 88500 | 88100 | 438 |
| 367 | 20250409 | 131400 | 48586868350 | 88500 | 88600 | 88600 | 88300 | 1553 |
| 368 | 20250409 | 131300 | 48449377450 | 88500 | 88500 | 88600 | 88500 | 277 |
| 369 | 20250409 | 131200 | 48424855050 | 88500 | 88600 | 88600 | 88400 | 744 |
| 370 | 20250409 | 131100 | 48359007750 | 88600 | 88600 | 88600 | 88500 | 795 |
| 371 | 20250409 | 131000 | 48288615850 | 88600 | 88400 | 88600 | 88300 | 479 |
| 372 | 20250409 | 130900 | 48246222950 | 88400 | 88000 | 88400 | 88000 | 406 |
| 373 | 20250409 | 130800 | 48210387550 | 88000 | 88000 | 88100 | 87800 | 294 |
| 374 | 20250409 | 130700 | 48184532250 | 88000 | 87900 | 88000 | 87700 | 1015 |
| 375 | 20250409 | 130600 | 48095347650 | 88000 | 88100 | 88300 | 88000 | 1149 |
| 376 | 20250409 | 130500 | 47994181450 | 88400 | 88600 | 88700 | 88200 | 990 |
| 377 | 20250409 | 130400 | 47906618050 | 88500 | 88500 | 88700 | 88400 | 856 |
| 378 | 20250409 | 130300 | 47830814650 | 88500 | 88400 | 88500 | 88300 | 1852 |
| 379 | 20250409 | 130200 | 47666958950 | 88200 | 88000 | 88300 | 87900 | 1289 |
| 380 | 20250409 | 130100 | 47553339050 | 88000 | 87900 | 88200 | 87700 | 3492 |
| 381 | 20250409 | 130000 | 47246084350 | 87900 | 87600 | 87900 | 87500 | 999 |
| 382 | 20250409 | 125900 | 47158458450 | 87600 | 87300 | 87700 | 87300 | 250 |
| 383 | 20250409 | 125800 | 47136577150 | 87400 | 87400 | 87500 | 87100 | 1496 |
| 384 | 20250409 | 125700 | 47006003250 | 87500 | 87700 | 87700 | 87400 | 868 |
| 385 | 20250409 | 125600 | 46929976350 | 87800 | 88000 | 88000 | 87700 | 886 |
| 386 | 20250409 | 125500 | 46852150550 | 87900 | 87800 | 88100 | 87700 | 2448 |
| 387 | 20250409 | 125400 | 46637140450 | 87800 | 87600 | 87900 | 87600 | 2493 |
| 388 | 20250409 | 125300 | 46418403950 | 87600 | 87500 | 87650 | 87450 | 543 |
| 389 | 20250409 | 125200 | 46370852950 | 87300 | 87200 | 87400 | 87100 | 202 |
| 390 | 20250409 | 125100 | 46353244450 | 87100 | 87300 | 87300 | 87100 | 634 |
| 391 | 20250409 | 125000 | 46297950550 | 87200 | 87200 | 87300 | 87200 | 228 |
| 392 | 20250409 | 124900 | 46278048450 | 87200 | 87100 | 87200 | 87100 | 172 |
| 393 | 20250409 | 124800 | 46263062050 | 87000 | 87200 | 87200 | 86900 | 697 |
| 394 | 20250409 | 124700 | 46202407250 | 87100 | 87200 | 87300 | 87100 | 596 |
| 395 | 20250409 | 124600 | 46150429050 | 87200 | 87300 | 87600 | 87100 | 596 |
| 396 | 20250409 | 124500 | 46098415350 | 87400 | 87000 | 87700 | 86900 | 1333 |
| 397 | 20250409 | 124400 | 45982144300 | 87100 | 87300 | 87400 | 87100 | 1170 |
| 398 | 20250409 | 124300 | 45880135800 | 87300 | 87100 | 87300 | 86800 | 1229 |
| 399 | 20250409 | 124200 | 45773129500 | 87100 | 86700 | 87100 | 86600 | 2705 |
| 400 | 20250409 | 124100 | 45538152600 | 86700 | 86000 | 86700 | 85900 | 1220 |
| 401 | 20250409 | 124000 | 45432892100 | 86000 | 85900 | 86200 | 85900 | 1088 |
| 402 | 20250409 | 123900 | 45339311600 | 85800 | 86000 | 86000 | 85800 | 1462 |
| 403 | 20250409 | 123800 | 45213648200 | 86000 | 86000 | 86100 | 85900 | 1479 |
| 404 | 20250409 | 123700 | 45086458100 | 86000 | 86000 | 86100 | 85900 | 797 |
| 405 | 20250409 | 123600 | 45017949100 | 86000 | 86200 | 86300 | 85800 | 6423 |
| 406 | 20250409 | 123500 | 44465593000 | 86200 | 86600 | 86600 | 86200 | 970 |
| 407 | 20250409 | 123400 | 44381836100 | 86500 | 86600 | 86700 | 86500 | 203 |
| 408 | 20250409 | 123300 | 44364271100 | 86700 | 86400 | 86700 | 86400 | 593 |
| 409 | 20250409 | 123200 | 44312947400 | 86400 | 86300 | 86500 | 86300 | 710 |
| 410 | 20250409 | 123100 | 44251603100 | 86400 | 86400 | 86500 | 86300 | 690 |
| 411 | 20250409 | 123000 | 44191982100 | 86400 | 86400 | 86500 | 86300 | 1271 |
| 412 | 20250409 | 122900 | 44082134100 | 86400 | 86600 | 86700 | 86400 | 1078 |
| 413 | 20250409 | 122800 | 43988911900 | 86600 | 86700 | 86800 | 86500 | 1042 |
| 414 | 20250409 | 122700 | 43898576100 | 86700 | 86900 | 86900 | 86500 | 2129 |
| 415 | 20250409 | 122600 | 43714170650 | 86900 | 87000 | 87100 | 86900 | 585 |
| 416 | 20250409 | 122500 | 43663321150 | 87000 | 86800 | 87000 | 86800 | 403 |
| 417 | 20250409 | 122400 | 43628272450 | 86900 | 86900 | 86900 | 86500 | 2015 |
| 418 | 20250409 | 122300 | 43453558850 | 86700 | 87000 | 87000 | 86600 | 3194 |
| 419 | 20250409 | 122200 | 43176555850 | 86900 | 87000 | 87100 | 86900 | 1798 |
| 420 | 20250409 | 122100 | 43020169600 | 87100 | 87400 | 87400 | 87000 | 1331 |
| 421 | 20250409 | 122000 | 42904097600 | 87500 | 87600 | 87700 | 87500 | 333 |
| 422 | 20250409 | 121900 | 42874946500 | 87700 | 87700 | 87800 | 87600 | 239 |
| 423 | 20250409 | 121800 | 42853999300 | 87700 | 87700 | 87800 | 87700 | 44 |
| 424 | 20250409 | 121700 | 42850140200 | 87800 | 87600 | 87800 | 87500 | 256 |
| 425 | 20250409 | 121600 | 42827719800 | 87500 | 87800 | 87800 | 87500 | 1609 |
| 426 | 20250409 | 121500 | 42686820900 | 87800 | 87800 | 87900 | 87700 | 66 |
| 427 | 20250409 | 121400 | 42681025800 | 87700 | 87700 | 87800 | 87700 | 89 |
| 428 | 20250409 | 121300 | 42673220300 | 87700 | 87900 | 87900 | 87700 | 645 |
| 429 | 20250409 | 121200 | 42616602050 | 88000 | 87900 | 88000 | 87900 | 156 |
| 430 | 20250409 | 121100 | 42602878450 | 87900 | 87900 | 88000 | 87900 | 256 |
| 431 | 20250409 | 121000 | 42580364950 | 87900 | 87700 | 88000 | 87600 | 600 |
| 432 | 20250409 | 120900 | 42527671650 | 87600 | 87700 | 87800 | 87600 | 104 |
| 433 | 20250409 | 120800 | 42518552050 | 87700 | 87500 | 87800 | 87500 | 372 |
| 434 | 20250409 | 120700 | 42485933550 | 87600 | 87600 | 87700 | 87600 | 183 |
| 435 | 20250409 | 120600 | 42469896850 | 87600 | 87700 | 87800 | 87200 | 1749 |
| 436 | 20250409 | 120500 | 42316788550 | 87700 | 87900 | 87900 | 87700 | 481 |
| 437 | 20250409 | 120400 | 42274573050 | 87900 | 87800 | 87900 | 87800 | 265 |
| 438 | 20250409 | 120300 | 42251293350 | 87700 | 87700 | 87800 | 87700 | 39 |
| 439 | 20250409 | 120200 | 42247871350 | 87700 | 87500 | 87900 | 87500 | 1536 |
| 440 | 20250409 | 120100 | 42113134100 | 87450 | 87200 | 87450 | 87200 | 667 |
| 441 | 20250409 | 120000 | 42054931850 | 87300 | 87500 | 87500 | 87100 | 3053 |
| 442 | 20250409 | 115900 | 41788725750 | 87400 | 87600 | 87700 | 87300 | 2918 |
| 443 | 20250409 | 115800 | 41533345750 | 87600 | 87800 | 87800 | 87600 | 887 |
| 444 | 20250409 | 115700 | 41455594350 | 87800 | 87900 | 87900 | 87700 | 594 |
| 445 | 20250409 | 115600 | 41403435750 | 87900 | 88000 | 88000 | 87900 | 382 |
| 446 | 20250409 | 115500 | 41369821750 | 88000 | 88000 | 88000 | 88000 | 11 |
| 447 | 20250409 | 115400 | 41368853750 | 88100 | 88000 | 88100 | 88000 | 167 |
| 448 | 20250409 | 115300 | 41354152750 | 88000 | 88200 | 88200 | 88000 | 49 |
| 449 | 20250409 | 115200 | 41349836450 | 88200 | 87900 | 88200 | 87800 | 1125 |
| 450 | 20250409 | 115100 | 41250890850 | 87900 | 87800 | 88000 | 87600 | 1843 |
| 451 | 20250409 | 115000 | 41089139350 | 87800 | 88000 | 88100 | 87700 | 736 |
| 452 | 20250409 | 114900 | 41024524850 | 88000 | 87900 | 88100 | 87900 | 713 |
| 453 | 20250409 | 114800 | 40961801850 | 87900 | 87900 | 88000 | 87700 | 650 |
| 454 | 20250409 | 114700 | 40904700650 | 88000 | 87900 | 88200 | 87900 | 1519 |
| 455 | 20250409 | 114600 | 40770877250 | 87900 | 88000 | 88100 | 87800 | 1402 |
| 456 | 20250409 | 114500 | 40647506350 | 88000 | 88100 | 88200 | 87700 | 6186 |
| 457 | 20250409 | 114400 | 40102915700 | 88100 | 88600 | 88600 | 88100 | 5702 |
| 458 | 20250409 | 114300 | 39600188600 | 88500 | 88900 | 88900 | 88500 | 1744 |
| 459 | 20250409 | 114200 | 39445596100 | 88800 | 88900 | 89000 | 88800 | 121 |
| 460 | 20250409 | 114100 | 39434837000 | 88800 | 89000 | 89100 | 88800 | 491 |
| 461 | 20250409 | 114000 | 39391175000 | 89000 | 88900 | 89000 | 88900 | 199 |
| 462 | 20250409 | 113900 | 39373479900 | 88900 | 88800 | 88900 | 88800 | 74 |
| 463 | 20250409 | 113800 | 39366904800 | 88800 | 88800 | 88900 | 88800 | 200 |
| 464 | 20250409 | 113700 | 39349144000 | 89000 | 89000 | 89100 | 88900 | 847 |
| 465 | 20250409 | 113600 | 39273746900 | 89000 | 88900 | 89000 | 88900 | 39 |
| 466 | 20250409 | 113500 | 39270279000 | 88900 | 88900 | 89000 | 88800 | 291 |
| 467 | 20250409 | 113400 | 39244413200 | 88900 | 88900 | 89000 | 88900 | 75 |
| 468 | 20250409 | 113300 | 39237745500 | 89000 | 88900 | 89000 | 88800 | 279 |
| 469 | 20250409 | 113200 | 39212955600 | 89000 | 89100 | 89100 | 89000 | 234 |
| 470 | 20250409 | 113100 | 39192127900 | 89100 | 89200 | 89200 | 89100 | 322 |
| 471 | 20250409 | 113000 | 39163407900 | 89100 | 89000 | 89100 | 88900 | 606 |
| 472 | 20250409 | 112900 | 39109462900 | 89100 | 88900 | 89100 | 88900 | 322 |
| 473 | 20250409 | 112800 | 39080799500 | 88900 | 88800 | 89000 | 88700 | 152 |
| 474 | 20250409 | 112700 | 39067288100 | 88800 | 88800 | 88900 | 88700 | 595 |
| 475 | 20250409 | 112600 | 39014449500 | 88800 | 88900 | 88900 | 88800 | 72 |
| 476 | 20250409 | 112500 | 39008051100 | 88800 | 88800 | 89000 | 88700 | 372 |
| 477 | 20250409 | 112400 | 38975014100 | 88700 | 88800 | 88800 | 88600 | 995 |
| 478 | 20250409 | 112300 | 38886758800 | 88800 | 88900 | 89000 | 88800 | 354 |
| 479 | 20250409 | 112200 | 38855305200 | 88900 | 88900 | 88900 | 88800 | 2883 |
| 480 | 20250409 | 112100 | 38599031050 | 88800 | 88700 | 88800 | 88700 | 401 |
| 481 | 20250409 | 112000 | 38563439750 | 88800 | 88900 | 88900 | 88700 | 232 |
| 482 | 20250409 | 111900 | 38542833800 | 88800 | 88900 | 89100 | 88800 | 497 |
| 483 | 20250409 | 111800 | 38498645500 | 88800 | 88900 | 89200 | 88800 | 608 |
| 484 | 20250409 | 111700 | 38444529100 | 88800 | 89200 | 89500 | 88100 | 2935 |
| 485 | 20250409 | 111600 | 38184059300 | 89200 | 89400 | 89600 | 89100 | 757 |
| 486 | 20250409 | 111500 | 38116424400 | 89400 | 89200 | 89600 | 89200 | 553 |
| 487 | 20250409 | 111400 | 38066979700 | 89300 | 89300 | 89300 | 89100 | 495 |
| 488 | 20250409 | 111300 | 38022822900 | 89200 | 89200 | 89400 | 89200 | 728 |
| 489 | 20250409 | 111200 | 37957804600 | 89100 | 89600 | 89700 | 89000 | 1036 |
| 490 | 20250409 | 111100 | 37865328700 | 89500 | 88800 | 89600 | 88800 | 1455 |
| 491 | 20250409 | 111000 | 37735527300 | 88800 | 88700 | 88800 | 88700 | 767 |
| 492 | 20250409 | 110900 | 37667478200 | 88700 | 88500 | 88700 | 88400 | 255 |
| 493 | 20250409 | 110800 | 37644900200 | 88500 | 88500 | 88600 | 88400 | 587 |
| 494 | 20250409 | 110700 | 37592957700 | 88600 | 88600 | 88700 | 88500 | 349 |
| 495 | 20250409 | 110600 | 37562028200 | 88600 | 88500 | 88700 | 88500 | 484 |
| 496 | 20250409 | 110500 | 37519151100 | 88400 | 88300 | 88500 | 88100 | 2415 |
| 497 | 20250409 | 110400 | 37306033800 | 88400 | 88900 | 89000 | 88400 | 2111 |
| 498 | 20250409 | 110300 | 37118998700 | 89000 | 88900 | 89100 | 88900 | 347 |
| 499 | 20250409 | 110200 | 37088128300 | 89000 | 89300 | 89300 | 88900 | 907 |
| 500 | 20250409 | 110100 | 37007349200 | 89300 | 89200 | 89400 | 89200 | 1205 |
| 501 | 20250409 | 110000 | 36899752600 | 89200 | 89000 | 89300 | 88800 | 1293 |
| 502 | 20250409 | 105900 | 36784535700 | 89000 | 88800 | 89100 | 88700 | 818 |
| 503 | 20250409 | 105800 | 36711869900 | 88700 | 88800 | 89100 | 88700 | 1250 |
| 504 | 20250409 | 105700 | 36600748700 | 88800 | 88600 | 89000 | 88200 | 4731 |
| 505 | 20250409 | 105600 | 36181501500 | 88600 | 88600 | 88800 | 88600 | 1522 |
| 506 | 20250409 | 105500 | 36046580800 | 88600 | 88600 | 88700 | 88400 | 1506 |
| 507 | 20250409 | 105400 | 35913173500 | 88700 | 88500 | 88700 | 88500 | 2524 |
| 508 | 20250409 | 105300 | 35689654600 | 88500 | 88900 | 88900 | 88400 | 4034 |
| 509 | 20250409 | 105200 | 35332181000 | 89000 | 88800 | 89200 | 88800 | 1927 |
| 510 | 20250409 | 105100 | 35160639300 | 88900 | 89200 | 89200 | 88900 | 3183 |
| 511 | 20250409 | 105000 | 34877218000 | 89200 | 89700 | 89700 | 89200 | 2088 |
| 512 | 20250409 | 104900 | 34690644700 | 89700 | 89800 | 89800 | 89600 | 467 |
| 513 | 20250409 | 104800 | 34648731000 | 89800 | 89300 | 89900 | 89300 | 1734 |
| 514 | 20250409 | 104700 | 34493410200 | 89300 | 89300 | 89400 | 89200 | 1663 |
| 515 | 20250409 | 104600 | 34344952650 | 89300 | 89400 | 89500 | 89200 | 2563 |
| 516 | 20250409 | 104500 | 34115922850 | 89300 | 89700 | 89700 | 89200 | 2203 |
| 517 | 20250409 | 104400 | 33918904850 | 89600 | 89900 | 89900 | 89500 | 813 |
| 518 | 20250409 | 104300 | 33845962350 | 89900 | 90100 | 90100 | 89900 | 1171 |
| 519 | 20250409 | 104200 | 33740591800 | 90000 | 89800 | 90000 | 89800 | 532 |
| 520 | 20250409 | 104100 | 33692746800 | 89800 | 89700 | 89800 | 89600 | 685 |
| 521 | 20250409 | 104000 | 33631306400 | 89700 | 89700 | 89700 | 89400 | 1775 |
| 522 | 20250409 | 103900 | 33472258900 | 89700 | 90000 | 90100 | 89700 | 1208 |
| 523 | 20250409 | 103800 | 33363734400 | 90000 | 90000 | 90100 | 89900 | 537 |
| 524 | 20250409 | 103700 | 33315401300 | 90000 | 90200 | 90400 | 90000 | 2375 |
| 525 | 20250409 | 103600 | 33101285700 | 90200 | 90200 | 90300 | 90000 | 1450 |
| 526 | 20250409 | 103500 | 32970549300 | 90200 | 89800 | 90200 | 89800 | 3002 |
| 527 | 20250409 | 103400 | 32700319500 | 89800 | 89700 | 89800 | 89600 | 2148 |
| 528 | 20250409 | 103300 | 32507595700 | 89800 | 90100 | 90200 | 89200 | 7344 |
| 529 | 20250409 | 103200 | 31848867400 | 90100 | 90200 | 90200 | 90000 | 3211 |
| 530 | 20250409 | 103100 | 31559607600 | 90200 | 90500 | 90500 | 90200 | 2182 |
| 531 | 20250409 | 103000 | 31362670900 | 90300 | 90700 | 90700 | 90300 | 2345 |
| 532 | 20250409 | 102900 | 31150292600 | 90600 | 91100 | 91100 | 90600 | 1734 |
| 533 | 20250409 | 102800 | 30992952300 | 91100 | 91200 | 91300 | 91100 | 309 |
| 534 | 20250409 | 102700 | 30964796800 | 91100 | 91400 | 91400 | 91100 | 303 |
| 535 | 20250409 | 102600 | 30937134800 | 91400 | 91200 | 91600 | 91200 | 1161 |
| 536 | 20250409 | 102500 | 30830978100 | 91300 | 90800 | 91300 | 90400 | 1823 |
| 537 | 20250409 | 102400 | 30665468600 | 90900 | 90700 | 90900 | 90500 | 580 |
| 538 | 20250409 | 102300 | 30612882000 | 90700 | 90400 | 90700 | 90300 | 1208 |
| 539 | 20250409 | 102200 | 30503643400 | 90400 | 90800 | 90800 | 90400 | 2034 |
| 540 | 20250409 | 102100 | 30319438800 | 90900 | 90900 | 91000 | 90800 | 812 |
| 541 | 20250409 | 102000 | 30245637900 | 90900 | 90900 | 91000 | 90900 | 708 |
| 542 | 20250409 | 101900 | 30181252400 | 90900 | 91100 | 91100 | 90900 | 378 |
| 543 | 20250409 | 101800 | 30146850950 | 91100 | 91500 | 91500 | 90900 | 651 |
| 544 | 20250409 | 101700 | 30087490150 | 91400 | 91550 | 91700 | 91400 | 1059 |
| 545 | 20250409 | 101600 | 29990592650 | 91600 | 91600 | 91700 | 91500 | 868 |
| 546 | 20250409 | 101500 | 29911071850 | 91500 | 91200 | 91500 | 91000 | 1017 |
| 547 | 20250409 | 101400 | 29818282150 | 91200 | 91000 | 91200 | 90800 | 552 |
| 548 | 20250409 | 101300 | 29768039450 | 90800 | 91100 | 91100 | 90600 | 1851 |
| 549 | 20250409 | 101200 | 29599914750 | 91100 | 91300 | 91300 | 90800 | 3161 |
| 550 | 20250409 | 101100 | 29312188450 | 91300 | 91400 | 91500 | 91300 | 166 |
| 551 | 20250409 | 101000 | 29297018050 | 91600 | 91400 | 91600 | 91300 | 762 |
| 552 | 20250409 | 100900 | 29227375950 | 91400 | 91500 | 91600 | 91200 | 739 |
| 553 | 20250409 | 100800 | 29159887150 | 91400 | 91700 | 91800 | 91300 | 813 |
| 554 | 20250409 | 100700 | 29085489150 | 91700 | 91600 | 91800 | 91500 | 624 |
| 555 | 20250409 | 100600 | 29028304150 | 91600 | 91900 | 91900 | 91600 | 707 |
| 556 | 20250409 | 100500 | 28963443050 | 91900 | 91900 | 92000 | 91300 | 1754 |
| 557 | 20250409 | 100400 | 28802603250 | 91900 | 92400 | 92500 | 91800 | 744 |
| 558 | 20250409 | 100300 | 28734053950 | 92500 | 92600 | 92600 | 92350 | 980 |
| 559 | 20250409 | 100200 | 28643419450 | 92600 | 92600 | 92700 | 92400 | 731 |
| 560 | 20250409 | 100100 | 28575777150 | 92500 | 92400 | 92700 | 92400 | 972 |
| 561 | 20250409 | 100000 | 28485822950 | 92500 | 92000 | 92500 | 92000 | 1967 |
| 562 | 20250409 | 095900 | 28304300350 | 92000 | 92000 | 92100 | 91300 | 1738 |
| 563 | 20250409 | 095800 | 28144897250 | 92100 | 92100 | 92100 | 91600 | 1510 |
| 564 | 20250409 | 095700 | 28006068600 | 92100 | 92050 | 92200 | 91800 | 2343 |
| 565 | 20250409 | 095600 | 27790635550 | 92000 | 91500 | 92300 | 91500 | 3763 |
| 566 | 20250409 | 095500 | 27444533500 | 91400 | 91400 | 91500 | 91200 | 899 |
| 567 | 20250409 | 095400 | 27362395000 | 91400 | 91000 | 91500 | 90900 | 1893 |
| 568 | 20250409 | 095300 | 27189774200 | 91000 | 91200 | 91300 | 90800 | 1164 |
| 569 | 20250409 | 095200 | 27083751400 | 91200 | 91300 | 91500 | 91100 | 1849 |
| 570 | 20250409 | 095100 | 26914945550 | 91100 | 90800 | 91500 | 90800 | 5513 |
| 571 | 20250409 | 095000 | 26411968100 | 90700 | 90600 | 90900 | 90000 | 10186 |
| 572 | 20250409 | 094900 | 25491210000 | 90500 | 91500 | 91600 | 90500 | 6800 |
| 573 | 20250409 | 094800 | 24872208150 | 91500 | 91800 | 92200 | 91100 | 9832 |
| 574 | 20250409 | 094700 | 23972280650 | 92100 | 92700 | 92800 | 91700 | 5797 |
| 575 | 20250409 | 094600 | 23437657550 | 92700 | 93000 | 93200 | 92600 | 1232 |
| 576 | 20250409 | 094500 | 23323300950 | 93000 | 93200 | 93200 | 92800 | 1085 |
| 577 | 20250409 | 094400 | 23222310250 | 93200 | 93100 | 93400 | 93000 | 1388 |
| 578 | 20250409 | 094300 | 23092919800 | 93000 | 93100 | 93200 | 92700 | 2876 |
| 579 | 20250409 | 094200 | 22825513550 | 93000 | 92500 | 93100 | 92500 | 2685 |
| 580 | 20250409 | 094100 | 22576458550 | 92600 | 92800 | 92900 | 92500 | 2831 |
| 581 | 20250409 | 094000 | 22314148000 | 92800 | 93300 | 93300 | 92800 | 1993 |
| 582 | 20250409 | 093900 | 22128639050 | 93300 | 93400 | 93500 | 93200 | 1113 |
| 583 | 20250409 | 093800 | 22024785250 | 93500 | 93500 | 94000 | 93400 | 4053 |
| 584 | 20250409 | 093700 | 21645374850 | 93600 | 92600 | 93700 | 92600 | 5224 |
| 585 | 20250409 | 093600 | 21159714150 | 92600 | 92800 | 93100 | 92600 | 5443 |
| 586 | 20250409 | 093500 | 20654408650 | 92800 | 93800 | 93800 | 92800 | 5369 |
| 587 | 20250409 | 093400 | 20153972050 | 93900 | 93600 | 93900 | 93500 | 3679 |
| 588 | 20250409 | 093300 | 19809384050 | 93600 | 94200 | 94300 | 93600 | 4626 |
| 589 | 20250409 | 093200 | 19375343900 | 94200 | 94000 | 94500 | 93900 | 4275 |
| 590 | 20250409 | 093100 | 18972734550 | 94000 | 95400 | 95500 | 94000 | 4932 |
| 591 | 20250409 | 093000 | 18506579950 | 95400 | 95600 | 95900 | 95300 | 2530 |
| 592 | 20250409 | 092900 | 18264794600 | 95500 | 94900 | 95800 | 94800 | 3535 |
| 593 | 20250409 | 092800 | 17928566800 | 94900 | 96400 | 96400 | 94800 | 11699 |
| 594 | 20250409 | 092700 | 16811965800 | 96400 | 96500 | 96700 | 96300 | 2480 |
| 595 | 20250409 | 092600 | 16572813600 | 96500 | 97300 | 97300 | 96300 | 4709 |
| 596 | 20250409 | 092500 | 16117040000 | 97300 | 98100 | 98100 | 97300 | 3580 |
| 597 | 20250409 | 092400 | 15766805800 | 98100 | 98100 | 98200 | 98000 | 1598 |
| 598 | 20250409 | 092300 | 15610029000 | 98100 | 98100 | 98100 | 97900 | 920 |
| 599 | 20250409 | 092200 | 15519816700 | 98100 | 97800 | 98200 | 97800 | 1750 |
| 600 | 20250409 | 092100 | 15348264850 | 97900 | 98000 | 98200 | 97700 | 4822 |
| 601 | 20250409 | 092000 | 14875684050 | 98000 | 97600 | 98000 | 97600 | 1767 |
| 602 | 20250409 | 091900 | 14702826450 | 97600 | 97600 | 97700 | 97500 | 942 |
| 603 | 20250409 | 091800 | 14610921750 | 97700 | 98100 | 98100 | 97500 | 1387 |
| 604 | 20250409 | 091700 | 14475073000 | 98100 | 97600 | 98300 | 97400 | 4875 |
| 605 | 20250409 | 091600 | 13998136500 | 97500 | 97700 | 97800 | 97500 | 800 |
| 606 | 20250409 | 091500 | 13920018600 | 97700 | 97600 | 98000 | 97300 | 2475 |
| 607 | 20250409 | 091400 | 13678439600 | 97600 | 97800 | 97800 | 97500 | 2153 |
| 608 | 20250409 | 091300 | 13468198950 | 97800 | 98200 | 98300 | 97800 | 2702 |
| 609 | 20250409 | 091200 | 13203195750 | 98300 | 97400 | 98500 | 97100 | 3562 |
| 610 | 20250409 | 091100 | 12854236050 | 97400 | 98800 | 98900 | 97300 | 4892 |
| 611 | 20250409 | 091000 | 12373384750 | 98800 | 98600 | 99200 | 98500 | 9616 |
| 612 | 20250409 | 090900 | 11422819850 | 98500 | 97800 | 98600 | 97500 | 9626 |
| 613 | 20250409 | 090800 | 10478754300 | 97800 | 96850 | 97800 | 96600 | 3678 |
| 614 | 20250409 | 090700 | 10121492100 | 96800 | 98000 | 98100 | 96800 | 8821 |
| 615 | 20250409 | 090600 | 9262119750 | 98000 | 99000 | 99500 | 97900 | 19170 |
| 616 | 20250409 | 090500 | 7367757100 | 99100 | 98600 | 99200 | 98400 | 17310 |
| 617 | 20250409 | 090400 | 5657227500 | 98600 | 97200 | 98700 | 97100 | 17943 |
| 618 | 20250409 | 090300 | 3901620000 | 97200 | 97000 | 97400 | 96600 | 8816 |
| 619 | 20250409 | 090200 | 3047087650 | 96800 | 96400 | 97000 | 96100 | 5818 |
| 620 | 20250409 | 090100 | 2484982950 | 96400 | 96300 | 96600 | 96000 | 6278 |
| 621 | 20250409 | 090000 | 1880750650 | 96300 | 95100 | 96700 | 94800 | 19651 |