35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 191900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 3 | 20250408 | 191800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20250408 | 191700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20250408 | 191600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20250408 | 191500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20250408 | 191400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20250408 | 191300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20250408 | 191200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20250408 | 191100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20250408 | 191000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20250408 | 190900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20250408 | 190800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20250408 | 190700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20250408 | 190600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20250408 | 190500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20250408 | 190400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20250408 | 190300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20250408 | 190200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20250408 | 190100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20250408 | 190000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20250408 | 185900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20250408 | 185800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20250408 | 185700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20250408 | 185600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20250408 | 185500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20250408 | 185400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20250408 | 185300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20250408 | 185200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20250408 | 185100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20250408 | 185000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20250408 | 184900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 33 | 20250408 | 184800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20250408 | 184700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20250408 | 184600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20250408 | 184500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20250408 | 184400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20250408 | 184300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20250408 | 184200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20250408 | 184100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20250408 | 184000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20250408 | 183900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20250408 | 183800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20250408 | 183700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20250408 | 183600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20250408 | 183500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20250408 | 183400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20250408 | 183300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20250408 | 183200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20250408 | 183100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20250408 | 183000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20250408 | 182900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20250408 | 182800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20250408 | 182700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20250408 | 182600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20250408 | 182500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20250408 | 182400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20250408 | 182300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20250408 | 182200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20250408 | 182100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20250408 | 182000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20250408 | 181900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 63 | 20250408 | 181800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20250408 | 181700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20250408 | 181600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20250408 | 181500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20250408 | 181400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20250408 | 181300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20250408 | 181200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20250408 | 181100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20250408 | 181000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20250408 | 180900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20250408 | 180800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20250408 | 180700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20250408 | 180600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20250408 | 180500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20250408 | 180400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20250408 | 180300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20250408 | 180200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20250408 | 180100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20250408 | 180000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20250408 | 175900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20250408 | 175800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20250408 | 175700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20250408 | 175600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20250408 | 175500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20250408 | 175400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20250408 | 175300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20250408 | 175200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20250408 | 175100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20250408 | 175000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20250408 | 174900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 93 | 20250408 | 174800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20250408 | 174700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20250408 | 174600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20250408 | 174500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20250408 | 174400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20250408 | 174300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20250408 | 174200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20250408 | 174100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20250408 | 174000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20250408 | 173900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20250408 | 173800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20250408 | 173700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20250408 | 173600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20250408 | 173500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20250408 | 173400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20250408 | 173300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20250408 | 173200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20250408 | 173100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20250408 | 173000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20250408 | 172900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20250408 | 172800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20250408 | 172700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20250408 | 172600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20250408 | 172500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20250408 | 172400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20250408 | 172300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20250408 | 172200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20250408 | 172100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20250408 | 172000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20250408 | 171900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 123 | 20250408 | 171800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20250408 | 171700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20250408 | 171600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20250408 | 171500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20250408 | 171400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20250408 | 171300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20250408 | 171200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20250408 | 171100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20250408 | 171000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20250408 | 170900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20250408 | 170800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20250408 | 170700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20250408 | 170600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20250408 | 170500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20250408 | 170400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20250408 | 170300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20250408 | 170200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20250408 | 170100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20250408 | 170000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20250408 | 165900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20250408 | 165800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20250408 | 165700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20250408 | 165600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20250408 | 165500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20250408 | 165400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20250408 | 165300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20250408 | 165200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20250408 | 165100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20250408 | 165000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20250408 | 164900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 153 | 20250408 | 164800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20250408 | 164700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20250408 | 164600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20250408 | 164500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20250408 | 164400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20250408 | 164300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20250408 | 164200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20250408 | 164100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20250408 | 164000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 162 | 20250408 | 163900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20250408 | 163800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20250408 | 163700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20250408 | 163600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20250408 | 163500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20250408 | 163400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20250408 | 163300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20250408 | 163200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20250408 | 163100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20250408 | 163000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20250408 | 162900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 173 | 20250408 | 162800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20250408 | 162700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20250408 | 162600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20250408 | 162500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20250408 | 162400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20250408 | 162300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20250408 | 162200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20250408 | 162100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20250408 | 162000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20250408 | 161900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 183 | 20250408 | 161800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 184 | 20250408 | 161700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 185 | 20250408 | 161600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 186 | 20250408 | 161500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 187 | 20250408 | 161400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 188 | 20250408 | 161300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 189 | 20250408 | 161200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 190 | 20250408 | 161100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 191 | 20250408 | 161000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 192 | 20250408 | 160900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 193 | 20250408 | 160800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 194 | 20250408 | 160700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 195 | 20250408 | 160600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 196 | 20250408 | 160500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 197 | 20250408 | 160400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 198 | 20250408 | 160300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 199 | 20250408 | 160200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 200 | 20250408 | 160100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 201 | 20250408 | 160000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 202 | 20250408 | 155900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 203 | 20250408 | 155800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 204 | 20250408 | 155700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 205 | 20250408 | 155600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 206 | 20250408 | 155500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 207 | 20250408 | 155400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 208 | 20250408 | 155300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 209 | 20250408 | 155200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 210 | 20250408 | 155100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 211 | 20250408 | 155000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 212 | 20250408 | 154900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 213 | 20250408 | 154800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 214 | 20250408 | 154700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 215 | 20250408 | 154600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 216 | 20250408 | 154500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 217 | 20250408 | 154400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 218 | 20250408 | 154300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 219 | 20250408 | 154200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 220 | 20250408 | 154100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 221 | 20250408 | 154000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 222 | 20250408 | 153900 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 223 | 20250408 | 153800 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 224 | 20250408 | 153700 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 225 | 20250408 | 153600 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 226 | 20250408 | 153500 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 227 | 20250408 | 153400 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 228 | 20250408 | 153300 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 229 | 20250408 | 153200 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 230 | 20250408 | 153100 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 0 |
| 231 | 20250408 | 153000 | 142681639950 | 95600 | 95600 | 95600 | 95600 | 19219 |
| 232 | 20250408 | 152900 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 233 | 20250408 | 152800 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 234 | 20250408 | 152700 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 235 | 20250408 | 152600 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 236 | 20250408 | 152500 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 237 | 20250408 | 152400 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 238 | 20250408 | 152300 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 239 | 20250408 | 152200 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 240 | 20250408 | 152100 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 241 | 20250408 | 152000 | 140844303550 | 95800 | 95800 | 95800 | 95800 | 0 |
| 242 | 20250408 | 151900 | 140844303550 | 95800 | 96200 | 96200 | 95600 | 4964 |
| 243 | 20250408 | 151800 | 140368373750 | 96200 | 96700 | 96700 | 96200 | 1662 |
| 244 | 20250408 | 151700 | 140208297150 | 96800 | 96500 | 96800 | 96300 | 993 |
| 245 | 20250408 | 151600 | 140112521500 | 96400 | 96400 | 96900 | 96200 | 1713 |
| 246 | 20250408 | 151500 | 139947354750 | 96400 | 96300 | 96400 | 96100 | 2091 |
| 247 | 20250408 | 151400 | 139746130250 | 96200 | 96200 | 96300 | 95900 | 2394 |
| 248 | 20250408 | 151300 | 139516154950 | 96200 | 96400 | 96400 | 96200 | 641 |
| 249 | 20250408 | 151200 | 139454414650 | 96300 | 96500 | 96500 | 96300 | 814 |
| 250 | 20250408 | 151100 | 139375963650 | 96500 | 96550 | 96550 | 96300 | 942 |
| 251 | 20250408 | 151000 | 139285130350 | 96500 | 96700 | 96700 | 96500 | 745 |
| 252 | 20250408 | 150900 | 139213174150 | 96600 | 96300 | 96700 | 96300 | 681 |
| 253 | 20250408 | 150800 | 139147450750 | 96400 | 96200 | 96500 | 96200 | 824 |
| 254 | 20250408 | 150700 | 139068024950 | 96100 | 96400 | 96400 | 95800 | 2012 |
| 255 | 20250408 | 150600 | 138874861900 | 96300 | 96800 | 96900 | 96100 | 5159 |
| 256 | 20250408 | 150500 | 138377007100 | 96800 | 97100 | 97300 | 96800 | 1296 |
| 257 | 20250408 | 150400 | 138251347800 | 97100 | 97200 | 97300 | 97000 | 1899 |
| 258 | 20250408 | 150300 | 138066888800 | 97200 | 97600 | 97600 | 97150 | 1472 |
| 259 | 20250408 | 150200 | 137923591850 | 97600 | 97500 | 97700 | 97400 | 1017 |
| 260 | 20250408 | 150100 | 137824425500 | 97500 | 97900 | 98000 | 97400 | 2918 |
| 261 | 20250408 | 150000 | 137539518700 | 97900 | 98200 | 98200 | 97900 | 1446 |
| 262 | 20250408 | 145900 | 137397731350 | 98200 | 97700 | 98200 | 97700 | 1941 |
| 263 | 20250408 | 145800 | 137207569350 | 97800 | 97700 | 97800 | 97600 | 911 |
| 264 | 20250408 | 145700 | 137118504950 | 97700 | 97600 | 97850 | 97500 | 2623 |
| 265 | 20250408 | 145600 | 136862314500 | 97700 | 97400 | 97700 | 97300 | 1194 |
| 266 | 20250408 | 145500 | 136745890500 | 97400 | 97300 | 97500 | 97200 | 309 |
| 267 | 20250408 | 145400 | 136715812600 | 97300 | 97500 | 97500 | 97200 | 1858 |
| 268 | 20250408 | 145300 | 136534848700 | 97500 | 97400 | 97600 | 97400 | 2736 |
| 269 | 20250408 | 145200 | 136268101350 | 97400 | 97000 | 97500 | 96900 | 2372 |
| 270 | 20250408 | 145100 | 136037412750 | 97000 | 96900 | 97100 | 96900 | 1056 |
| 271 | 20250408 | 145000 | 135934998250 | 96900 | 96800 | 96900 | 96800 | 618 |
| 272 | 20250408 | 144900 | 135875139550 | 96700 | 96900 | 96900 | 96600 | 1043 |
| 273 | 20250408 | 144800 | 135774251550 | 96900 | 96800 | 97000 | 96800 | 956 |
| 274 | 20250408 | 144700 | 135681598550 | 96900 | 97000 | 97100 | 96800 | 1462 |
| 275 | 20250408 | 144600 | 135539867600 | 97000 | 96700 | 97000 | 96700 | 739 |
| 276 | 20250408 | 144500 | 135468283050 | 96700 | 96600 | 96700 | 96400 | 229 |
| 277 | 20250408 | 144400 | 135446170950 | 96600 | 96700 | 96700 | 96300 | 432 |
| 278 | 20250408 | 144300 | 135404464150 | 96600 | 96500 | 96600 | 96400 | 260 |
| 279 | 20250408 | 144200 | 135379355150 | 96600 | 96400 | 96600 | 96200 | 1109 |
| 280 | 20250408 | 144100 | 135272447450 | 96400 | 96600 | 96600 | 96400 | 725 |
| 281 | 20250408 | 144000 | 135202499800 | 96600 | 96500 | 96700 | 96500 | 293 |
| 282 | 20250408 | 143900 | 135174211600 | 96500 | 96700 | 96700 | 96300 | 393 |
| 283 | 20250408 | 143800 | 135136312000 | 96700 | 96500 | 96700 | 96500 | 712 |
| 284 | 20250408 | 143700 | 135067476800 | 96600 | 96600 | 96600 | 96200 | 2604 |
| 285 | 20250408 | 143600 | 134816556900 | 96500 | 96900 | 96900 | 96500 | 1073 |
| 286 | 20250408 | 143500 | 134712740100 | 96900 | 96800 | 97000 | 96700 | 1857 |
| 287 | 20250408 | 143400 | 134532845150 | 96800 | 96700 | 96800 | 96500 | 1162 |
| 288 | 20250408 | 143300 | 134420478250 | 96700 | 96600 | 96800 | 96400 | 1555 |
| 289 | 20250408 | 143200 | 134270417550 | 96500 | 96500 | 96600 | 96400 | 1315 |
| 290 | 20250408 | 143100 | 134143495550 | 96500 | 96500 | 96700 | 96300 | 2227 |
| 291 | 20250408 | 143000 | 133928674550 | 96500 | 96200 | 96500 | 96200 | 2299 |
| 292 | 20250408 | 142900 | 133707206050 | 96300 | 96200 | 96300 | 96200 | 462 |
| 293 | 20250408 | 142800 | 133662760250 | 96300 | 96100 | 96300 | 96000 | 503 |
| 294 | 20250408 | 142700 | 133614401850 | 96100 | 96150 | 96150 | 96000 | 627 |
| 295 | 20250408 | 142600 | 133554152750 | 96200 | 96300 | 96300 | 96100 | 713 |
| 296 | 20250408 | 142500 | 133485521450 | 96300 | 95800 | 96300 | 95700 | 2231 |
| 297 | 20250408 | 142400 | 133271346650 | 95600 | 95800 | 95900 | 95600 | 676 |
| 298 | 20250408 | 142300 | 133206605950 | 95800 | 95800 | 95800 | 95500 | 592 |
| 299 | 20250408 | 142200 | 133150007400 | 95800 | 96300 | 96400 | 95800 | 1619 |
| 300 | 20250408 | 142100 | 132994399600 | 96300 | 96000 | 96300 | 96000 | 819 |
| 301 | 20250408 | 142000 | 132915659300 | 96100 | 96100 | 96300 | 96000 | 1654 |
| 302 | 20250408 | 141900 | 132756687700 | 96100 | 95700 | 96100 | 95600 | 2175 |
| 303 | 20250408 | 141800 | 132548172100 | 95600 | 95100 | 95700 | 95000 | 2710 |
| 304 | 20250408 | 141700 | 132289924800 | 95100 | 95400 | 95400 | 94900 | 2363 |
| 305 | 20250408 | 141600 | 132065224700 | 95400 | 95000 | 95400 | 94800 | 7680 |
| 306 | 20250408 | 141500 | 131335178700 | 95100 | 95800 | 96000 | 95000 | 8992 |
| 307 | 20250408 | 141400 | 130478024750 | 95900 | 96000 | 96200 | 95700 | 1796 |
| 308 | 20250408 | 141300 | 130305877350 | 96100 | 96200 | 96300 | 96000 | 1213 |
| 309 | 20250408 | 141200 | 130189287550 | 96100 | 96300 | 96300 | 95900 | 1541 |
| 310 | 20250408 | 141100 | 130041211950 | 96300 | 96700 | 96700 | 96300 | 2041 |
| 311 | 20250408 | 141000 | 129844328750 | 96800 | 96400 | 96800 | 96400 | 2139 |
| 312 | 20250408 | 140900 | 129637523550 | 96400 | 96400 | 96500 | 96100 | 1799 |
| 313 | 20250408 | 140800 | 129464151350 | 96400 | 96000 | 96400 | 95900 | 2242 |
| 314 | 20250408 | 140700 | 129248777650 | 96000 | 95900 | 96200 | 95800 | 1080 |
| 315 | 20250408 | 140600 | 129145154900 | 95800 | 95700 | 96200 | 95600 | 2528 |
| 316 | 20250408 | 140500 | 128902882750 | 95800 | 96200 | 96200 | 95700 | 2728 |
| 317 | 20250408 | 140400 | 128641256450 | 96000 | 96800 | 96800 | 96000 | 4248 |
| 318 | 20250408 | 140300 | 128232167150 | 96700 | 95500 | 96800 | 95400 | 14079 |
| 319 | 20250408 | 140200 | 126877602050 | 95600 | 96400 | 96600 | 95400 | 12957 |
| 320 | 20250408 | 140100 | 125633661350 | 96400 | 96700 | 97000 | 96300 | 4390 |
| 321 | 20250408 | 140000 | 125209499250 | 96800 | 97400 | 97500 | 96700 | 5262 |
| 322 | 20250408 | 135900 | 124699013050 | 97400 | 97100 | 97600 | 97000 | 2320 |
| 323 | 20250408 | 135800 | 124473388550 | 97100 | 97600 | 97700 | 96800 | 9376 |
| 324 | 20250408 | 135700 | 123561314750 | 97600 | 97800 | 98000 | 97600 | 4593 |
| 325 | 20250408 | 135600 | 123112383150 | 97800 | 98800 | 98800 | 97600 | 8441 |
| 326 | 20250408 | 135500 | 122285731650 | 98800 | 99700 | 99700 | 98100 | 8433 |
| 327 | 20250408 | 135400 | 121452333350 | 99800 | 99800 | 99900 | 99600 | 763 |
| 328 | 20250408 | 135300 | 121376240650 | 99800 | 99900 | 100000 | 99500 | 734 |
| 329 | 20250408 | 135200 | 121303083050 | 100000 | 100000 | 100000 | 99900 | 240 |
| 330 | 20250408 | 135100 | 121279090850 | 100000 | 99900 | 100000 | 99800 | 777 |
| 331 | 20250408 | 135000 | 121201431950 | 99900 | 99900 | 99900 | 99900 | 1237 |
| 332 | 20250408 | 134900 | 121077855650 | 99900 | 99800 | 100000 | 99800 | 62 |
| 333 | 20250408 | 134800 | 121071661950 | 99800 | 99700 | 100000 | 99600 | 2570 |
| 334 | 20250408 | 134700 | 120814872250 | 99700 | 99800 | 99900 | 99700 | 1293 |
| 335 | 20250408 | 134600 | 120685897450 | 99800 | 100000 | 100000 | 99700 | 269 |
| 336 | 20250408 | 134500 | 120659046350 | 100000 | 100400 | 100400 | 99900 | 874 |
| 337 | 20250408 | 134400 | 120571542400 | 100400 | 100300 | 100500 | 100250 | 298 |
| 338 | 20250408 | 134300 | 120541640450 | 100400 | 100600 | 100600 | 100300 | 2750 |
| 339 | 20250408 | 134200 | 120265410350 | 100500 | 100300 | 100500 | 100100 | 2949 |
| 340 | 20250408 | 134100 | 119969634250 | 100200 | 99800 | 100200 | 99800 | 2169 |
| 341 | 20250408 | 134000 | 119752655500 | 99900 | 99600 | 100100 | 99600 | 1569 |
| 342 | 20250408 | 133900 | 119595985500 | 99700 | 99500 | 99800 | 99300 | 772 |
| 343 | 20250408 | 133800 | 119519137150 | 99500 | 99500 | 99600 | 99400 | 496 |
| 344 | 20250408 | 133700 | 119469779050 | 99400 | 99300 | 99500 | 99300 | 1353 |
| 345 | 20250408 | 133600 | 119335250550 | 99300 | 99700 | 99700 | 99200 | 1846 |
| 346 | 20250408 | 133500 | 119151694150 | 99600 | 99900 | 99900 | 99600 | 2272 |
| 347 | 20250408 | 133400 | 118925159050 | 99900 | 100100 | 100300 | 99600 | 3408 |
| 348 | 20250408 | 133300 | 118584531750 | 100200 | 100200 | 100300 | 100100 | 2095 |
| 349 | 20250408 | 133200 | 118374638250 | 100200 | 99900 | 100300 | 99900 | 4016 |
| 350 | 20250408 | 133100 | 117972568100 | 99900 | 99900 | 99900 | 99500 | 1893 |
| 351 | 20250408 | 133000 | 117783747500 | 99900 | 99700 | 99900 | 99500 | 899 |
| 352 | 20250408 | 132900 | 117694124600 | 99700 | 99500 | 99700 | 99400 | 394 |
| 353 | 20250408 | 132800 | 117654901300 | 99500 | 99500 | 99600 | 99100 | 1781 |
| 354 | 20250408 | 132700 | 117477923300 | 99500 | 99600 | 99600 | 99400 | 519 |
| 355 | 20250408 | 132600 | 117426278100 | 99600 | 99900 | 99900 | 99500 | 2106 |
| 356 | 20250408 | 132500 | 117216227700 | 99900 | 99800 | 100100 | 99800 | 2012 |
| 357 | 20250408 | 132400 | 117015120100 | 99900 | 99850 | 99900 | 99800 | 526 |
| 358 | 20250408 | 132300 | 116962606400 | 99850 | 99500 | 99850 | 99500 | 1110 |
| 359 | 20250408 | 132200 | 116851882200 | 99700 | 99600 | 99700 | 99400 | 936 |
| 360 | 20250408 | 132100 | 116758734300 | 99600 | 99300 | 99800 | 99200 | 1521 |
| 361 | 20250408 | 132000 | 116607293200 | 99300 | 99900 | 99900 | 99100 | 1418 |
| 362 | 20250408 | 131900 | 116466494600 | 99900 | 99900 | 100000 | 99500 | 2737 |
| 363 | 20250408 | 131800 | 116193324600 | 99900 | 99900 | 100000 | 99800 | 479 |
| 364 | 20250408 | 131700 | 116145464500 | 100000 | 100100 | 100100 | 99800 | 1023 |
| 365 | 20250408 | 131600 | 116043221000 | 100100 | 100000 | 100200 | 99750 | 2353 |
| 366 | 20250408 | 131500 | 115807960400 | 100000 | 100200 | 100200 | 99900 | 2336 |
| 367 | 20250408 | 131400 | 115574118900 | 100200 | 99900 | 100200 | 99800 | 1005 |
| 368 | 20250408 | 131300 | 115473678400 | 100000 | 99000 | 100300 | 99000 | 5946 |
| 369 | 20250408 | 131200 | 114880910600 | 99000 | 99200 | 99600 | 98900 | 2878 |
| 370 | 20250408 | 131100 | 114595061500 | 99300 | 99200 | 99300 | 98700 | 8426 |
| 371 | 20250408 | 131000 | 113760934700 | 99200 | 99700 | 99700 | 99100 | 8782 |
| 372 | 20250408 | 130900 | 112887953900 | 99800 | 100200 | 100300 | 99700 | 3748 |
| 373 | 20250408 | 130800 | 112513263800 | 100100 | 100200 | 100200 | 100000 | 1129 |
| 374 | 20250408 | 130700 | 112400180300 | 100300 | 100200 | 100600 | 99900 | 6834 |
| 375 | 20250408 | 130600 | 111715717800 | 100100 | 100500 | 100500 | 100100 | 3277 |
| 376 | 20250408 | 130500 | 111387262000 | 100500 | 100400 | 100700 | 100300 | 2843 |
| 377 | 20250408 | 130400 | 111101600000 | 100400 | 100500 | 100800 | 100200 | 4177 |
| 378 | 20250408 | 130300 | 110682047400 | 100500 | 100100 | 100600 | 99500 | 13865 |
| 379 | 20250408 | 130200 | 109295087700 | 100200 | 100500 | 100500 | 100000 | 24557 |
| 380 | 20250408 | 130100 | 106837750400 | 100600 | 101100 | 101200 | 100400 | 4445 |
| 381 | 20250408 | 130000 | 106390005700 | 101000 | 101600 | 101800 | 101000 | 2572 |
| 382 | 20250408 | 125900 | 106129242400 | 101700 | 101600 | 101900 | 101400 | 1431 |
| 383 | 20250408 | 125800 | 105983657550 | 101600 | 101500 | 101700 | 101400 | 1848 |
| 384 | 20250408 | 125700 | 105796145250 | 101500 | 101600 | 101600 | 101300 | 1759 |
| 385 | 20250408 | 125600 | 105617708250 | 101600 | 101500 | 101700 | 101400 | 1589 |
| 386 | 20250408 | 125500 | 105456362150 | 101400 | 101400 | 101600 | 101300 | 1917 |
| 387 | 20250408 | 125400 | 105261969650 | 101500 | 101200 | 101500 | 101000 | 7475 |
| 388 | 20250408 | 125300 | 104506095150 | 101200 | 101500 | 101600 | 101200 | 1945 |
| 389 | 20250408 | 125200 | 104308957350 | 101500 | 101700 | 101700 | 101500 | 1570 |
| 390 | 20250408 | 125100 | 104149486450 | 101600 | 101800 | 102200 | 101500 | 4571 |
| 391 | 20250408 | 125000 | 103683977650 | 101800 | 101400 | 101900 | 101400 | 3175 |
| 392 | 20250408 | 124900 | 103361151150 | 101400 | 102000 | 102000 | 101400 | 7254 |
| 393 | 20250408 | 124800 | 102624479150 | 102000 | 102150 | 102300 | 101900 | 2226 |
| 394 | 20250408 | 124700 | 102397172350 | 102200 | 102800 | 102900 | 101700 | 4512 |
| 395 | 20250408 | 124600 | 101935830250 | 102800 | 102100 | 102800 | 102000 | 2774 |
| 396 | 20250408 | 124500 | 101652379550 | 102100 | 103100 | 103100 | 102000 | 7537 |
| 397 | 20250408 | 124400 | 100879898350 | 103100 | 103800 | 103900 | 102800 | 6346 |
| 398 | 20250408 | 124300 | 100225685550 | 103900 | 103700 | 104000 | 103700 | 1368 |
| 399 | 20250408 | 124200 | 100083676050 | 103800 | 103500 | 103800 | 103500 | 641 |
| 400 | 20250408 | 124100 | 100017235550 | 103500 | 103900 | 103900 | 103400 | 2756 |
| 401 | 20250408 | 124000 | 99731627850 | 103900 | 104000 | 104000 | 103900 | 1411 |
| 402 | 20250408 | 123900 | 99584999150 | 104000 | 104400 | 104400 | 104000 | 1604 |
| 403 | 20250408 | 123800 | 99417950750 | 104400 | 104900 | 104900 | 104400 | 1306 |
| 404 | 20250408 | 123700 | 99281364850 | 104700 | 104900 | 105000 | 104700 | 580 |
| 405 | 20250408 | 123600 | 99220546950 | 104800 | 104600 | 104800 | 104600 | 260 |
| 406 | 20250408 | 123500 | 99193303050 | 104600 | 104700 | 104700 | 104500 | 448 |
| 407 | 20250408 | 123400 | 99146454250 | 104700 | 104800 | 105100 | 104600 | 525 |
| 408 | 20250408 | 123300 | 99091432850 | 104900 | 105700 | 105700 | 104800 | 2240 |
| 409 | 20250408 | 123200 | 98855407650 | 105700 | 105600 | 105900 | 105500 | 1607 |
| 410 | 20250408 | 123100 | 98685458800 | 105700 | 105800 | 105800 | 105600 | 646 |
| 411 | 20250408 | 123000 | 98617205350 | 105700 | 105400 | 105800 | 105400 | 1242 |
| 412 | 20250408 | 122900 | 98486123250 | 105400 | 105200 | 105400 | 105100 | 1681 |
| 413 | 20250408 | 122800 | 98309154850 | 105100 | 105000 | 105200 | 105000 | 299 |
| 414 | 20250408 | 122700 | 98277743150 | 105100 | 105000 | 105200 | 104600 | 574 |
| 415 | 20250408 | 122600 | 98217538150 | 104900 | 104800 | 105000 | 104700 | 342 |
| 416 | 20250408 | 122500 | 98181666950 | 104900 | 104050 | 104900 | 104050 | 215 |
| 417 | 20250408 | 122400 | 98159228900 | 104000 | 104400 | 104500 | 104000 | 805 |
| 418 | 20250408 | 122300 | 98075340700 | 104500 | 104000 | 104500 | 103900 | 1089 |
| 419 | 20250408 | 122200 | 97961994000 | 104000 | 104500 | 104500 | 103900 | 1187 |
| 420 | 20250408 | 122100 | 97838457600 | 104500 | 105000 | 105100 | 104300 | 1493 |
| 421 | 20250408 | 122000 | 97682171800 | 105000 | 105300 | 105500 | 105000 | 598 |
| 422 | 20250408 | 121900 | 97619220900 | 105300 | 105500 | 105500 | 105100 | 928 |
| 423 | 20250408 | 121800 | 97521515500 | 105500 | 105500 | 105500 | 105200 | 673 |
| 424 | 20250408 | 121700 | 97450583700 | 105400 | 105400 | 105400 | 105200 | 938 |
| 425 | 20250408 | 121600 | 97351749100 | 105300 | 104700 | 105300 | 104500 | 744 |
| 426 | 20250408 | 121500 | 97273764400 | 104700 | 104900 | 104900 | 104500 | 716 |
| 427 | 20250408 | 121400 | 97198865400 | 104900 | 105200 | 105400 | 104700 | 1329 |
| 428 | 20250408 | 121300 | 97059333000 | 105200 | 105500 | 105500 | 105200 | 839 |
| 429 | 20250408 | 121200 | 96970969600 | 105400 | 105300 | 105600 | 105100 | 767 |
| 430 | 20250408 | 121100 | 96890100900 | 105300 | 105900 | 105950 | 105300 | 4063 |
| 431 | 20250408 | 121000 | 96460432500 | 105900 | 105100 | 105900 | 105100 | 2937 |
| 432 | 20250408 | 120900 | 96150672300 | 105100 | 104900 | 105200 | 104500 | 3291 |
| 433 | 20250408 | 120800 | 95805606700 | 104800 | 104600 | 104900 | 104500 | 1627 |
| 434 | 20250408 | 120700 | 95635239300 | 104600 | 104500 | 104700 | 104300 | 878 |
| 435 | 20250408 | 120600 | 95543470300 | 104400 | 103200 | 104500 | 103200 | 1211 |
| 436 | 20250408 | 120500 | 95417773800 | 103200 | 103800 | 103800 | 103200 | 2039 |
| 437 | 20250408 | 120400 | 95206888350 | 103800 | 104300 | 104500 | 103800 | 1475 |
| 438 | 20250408 | 120300 | 95053276650 | 104400 | 104200 | 104600 | 104100 | 953 |
| 439 | 20250408 | 120200 | 94953837850 | 104300 | 104700 | 105100 | 104300 | 2815 |
| 440 | 20250408 | 120100 | 94659143550 | 104900 | 104500 | 105000 | 104300 | 3935 |
| 441 | 20250408 | 120000 | 94246987750 | 104600 | 104200 | 104700 | 104000 | 5326 |
| 442 | 20250408 | 115900 | 93690860400 | 104200 | 103300 | 104200 | 103100 | 3959 |
| 443 | 20250408 | 115800 | 93280182100 | 103600 | 102600 | 103600 | 102100 | 9646 |
| 444 | 20250408 | 115700 | 92288411900 | 102700 | 104000 | 104000 | 102700 | 6528 |
| 445 | 20250408 | 115600 | 91615053900 | 104000 | 103800 | 104100 | 103400 | 6347 |
| 446 | 20250408 | 115500 | 90956578200 | 103800 | 104500 | 105000 | 103800 | 3902 |
| 447 | 20250408 | 115400 | 90549498100 | 104500 | 103700 | 104700 | 103500 | 5020 |
| 448 | 20250408 | 115300 | 90026736000 | 103600 | 103900 | 104000 | 103200 | 2274 |
| 449 | 20250408 | 115200 | 89790662300 | 104000 | 104000 | 104000 | 104000 | 0 |
| 450 | 20250408 | 115100 | 89790662300 | 104000 | 104600 | 105000 | 103900 | 9757 |
| 451 | 20250408 | 115000 | 88772391250 | 104600 | 106000 | 106000 | 104500 | 9260 |
| 452 | 20250408 | 114900 | 87797844150 | 106000 | 106700 | 106700 | 105700 | 4874 |
| 453 | 20250408 | 114800 | 87280864750 | 106600 | 106800 | 106900 | 106400 | 1427 |
| 454 | 20250408 | 114700 | 87128625750 | 106800 | 107000 | 107000 | 106800 | 695 |
| 455 | 20250408 | 114600 | 87054353350 | 107000 | 106700 | 107000 | 106500 | 3150 |
| 456 | 20250408 | 114500 | 86717680950 | 106700 | 106500 | 106900 | 106200 | 3085 |
| 457 | 20250408 | 114400 | 86389206250 | 106600 | 106500 | 106700 | 106000 | 7299 |
| 458 | 20250408 | 114300 | 85613278250 | 106500 | 106600 | 106800 | 106400 | 2236 |
| 459 | 20250408 | 114200 | 85374980950 | 106600 | 106500 | 106700 | 106000 | 4499 |
| 460 | 20250408 | 114100 | 84896617850 | 106400 | 107100 | 107200 | 106400 | 6413 |
| 461 | 20250408 | 114000 | 84211908050 | 107100 | 107800 | 107900 | 107100 | 3969 |
| 462 | 20250408 | 113900 | 83785583250 | 107800 | 108000 | 108100 | 107800 | 1161 |
| 463 | 20250408 | 113800 | 83660309550 | 108100 | 108100 | 108200 | 107900 | 678 |
| 464 | 20250408 | 113700 | 83587022450 | 108100 | 108300 | 108300 | 108000 | 544 |
| 465 | 20250408 | 113600 | 83528198550 | 108100 | 108500 | 108500 | 107900 | 1207 |
| 466 | 20250408 | 113500 | 83397632050 | 108500 | 108700 | 108700 | 108400 | 1496 |
| 467 | 20250408 | 113400 | 83235283850 | 108800 | 108400 | 108800 | 108400 | 903 |
| 468 | 20250408 | 113300 | 83137274650 | 108400 | 108700 | 108900 | 108300 | 1126 |
| 469 | 20250408 | 113200 | 83014951450 | 108600 | 108400 | 108700 | 108300 | 1196 |
| 470 | 20250408 | 113100 | 82885161050 | 108400 | 108200 | 108500 | 108000 | 2084 |
| 471 | 20250408 | 113000 | 82659671150 | 108200 | 108000 | 108300 | 107800 | 753 |
| 472 | 20250408 | 112900 | 82578364550 | 107900 | 108100 | 108400 | 107700 | 1941 |
| 473 | 20250408 | 112800 | 82368786750 | 108000 | 108600 | 108600 | 107900 | 1681 |
| 474 | 20250408 | 112700 | 82186816350 | 108600 | 108900 | 108900 | 108500 | 638 |
| 475 | 20250408 | 112600 | 82117474050 | 108900 | 108000 | 109100 | 108000 | 2136 |
| 476 | 20250408 | 112500 | 81885479650 | 107900 | 108950 | 109000 | 107800 | 2662 |
| 477 | 20250408 | 112400 | 81597136700 | 109000 | 108800 | 109000 | 108600 | 2015 |
| 478 | 20250408 | 112300 | 81377804200 | 108700 | 108700 | 108900 | 108200 | 4117 |
| 479 | 20250408 | 112200 | 80930947200 | 108700 | 107800 | 108800 | 107700 | 8429 |
| 480 | 20250408 | 112100 | 80017305900 | 107800 | 107300 | 108000 | 107200 | 2708 |
| 481 | 20250408 | 112000 | 79725883900 | 107300 | 108000 | 108100 | 107100 | 3907 |
| 482 | 20250408 | 111900 | 79305706100 | 108100 | 107900 | 108600 | 107800 | 8269 |
| 483 | 20250408 | 111800 | 78411245200 | 107600 | 108000 | 108100 | 106200 | 15968 |
| 484 | 20250408 | 111700 | 76700919900 | 108000 | 109700 | 109800 | 107800 | 9842 |
| 485 | 20250408 | 111600 | 75631667700 | 109600 | 109800 | 109900 | 109500 | 4892 |
| 486 | 20250408 | 111500 | 75095498300 | 109800 | 110600 | 110700 | 109700 | 6895 |
| 487 | 20250408 | 111400 | 74336223300 | 110600 | 110900 | 110900 | 110400 | 2820 |
| 488 | 20250408 | 111300 | 74024366000 | 110900 | 110900 | 111200 | 110900 | 1340 |
| 489 | 20250408 | 111200 | 73875547600 | 110900 | 110800 | 110900 | 110600 | 1748 |
| 490 | 20250408 | 111100 | 73682079700 | 110700 | 110900 | 111000 | 110600 | 1317 |
| 491 | 20250408 | 111000 | 73536147800 | 111100 | 110600 | 111100 | 110400 | 1331 |
| 492 | 20250408 | 110900 | 73388720500 | 110300 | 111300 | 111400 | 110300 | 5675 |
| 493 | 20250408 | 110800 | 72760877900 | 111400 | 110800 | 111500 | 110600 | 2624 |
| 494 | 20250408 | 110700 | 72469801600 | 110900 | 111950 | 112100 | 110700 | 5645 |
| 495 | 20250408 | 110600 | 71841271200 | 112000 | 112100 | 112500 | 111900 | 6525 |
| 496 | 20250408 | 110500 | 71108654200 | 112100 | 110900 | 112100 | 110800 | 4123 |
| 497 | 20250408 | 110400 | 70648224900 | 110900 | 111300 | 111300 | 110500 | 8350 |
| 498 | 20250408 | 110300 | 69722692300 | 111350 | 111700 | 111800 | 110400 | 10957 |
| 499 | 20250408 | 110200 | 68504231700 | 111300 | 114500 | 115100 | 110400 | 21576 |
| 500 | 20250408 | 110100 | 66054614750 | 114500 | 113500 | 115400 | 113400 | 19681 |
| 501 | 20250408 | 110000 | 63800096700 | 113400 | 113000 | 113600 | 112800 | 5156 |
| 502 | 20250408 | 105900 | 63216764500 | 113000 | 112600 | 113200 | 112500 | 2726 |
| 503 | 20250408 | 105800 | 62908761200 | 112500 | 112900 | 112900 | 112500 | 1112 |
| 504 | 20250408 | 105700 | 62783315800 | 112900 | 112700 | 113000 | 112600 | 710 |
| 505 | 20250408 | 105600 | 62703190950 | 112600 | 112450 | 112800 | 112350 | 2278 |
| 506 | 20250408 | 105500 | 62446751250 | 112450 | 112600 | 112600 | 112200 | 2030 |
| 507 | 20250408 | 105400 | 62218498250 | 112600 | 111700 | 112600 | 111700 | 2965 |
| 508 | 20250408 | 105300 | 61886170650 | 112000 | 111200 | 112000 | 111100 | 2415 |
| 509 | 20250408 | 105200 | 61616768750 | 111100 | 111100 | 111300 | 110900 | 1067 |
| 510 | 20250408 | 105100 | 61498272250 | 111100 | 111300 | 111300 | 110800 | 2300 |
| 511 | 20250408 | 105000 | 61242913550 | 111200 | 111200 | 111400 | 111200 | 804 |
| 512 | 20250408 | 104900 | 61153451350 | 111300 | 111500 | 111600 | 111100 | 1811 |
| 513 | 20250408 | 104800 | 60951800050 | 111500 | 111800 | 111800 | 111500 | 1170 |
| 514 | 20250408 | 104700 | 60821170150 | 111700 | 111900 | 111900 | 111700 | 415 |
| 515 | 20250408 | 104600 | 60774753450 | 111900 | 111700 | 112000 | 111700 | 472 |
| 516 | 20250408 | 104500 | 60721936650 | 111700 | 111600 | 111800 | 111600 | 1060 |
| 517 | 20250408 | 104400 | 60603494750 | 111700 | 111800 | 111800 | 111700 | 905 |
| 518 | 20250408 | 104300 | 60502379350 | 111700 | 112100 | 112100 | 111700 | 1915 |
| 519 | 20250408 | 104200 | 60288015750 | 112100 | 112300 | 112300 | 112100 | 1329 |
| 520 | 20250408 | 104100 | 60138912250 | 112300 | 112200 | 112300 | 112100 | 1056 |
| 521 | 20250408 | 104000 | 60020428750 | 112200 | 112200 | 112300 | 112100 | 1189 |
| 522 | 20250408 | 103900 | 59887054150 | 112200 | 111700 | 112500 | 111500 | 1780 |
| 523 | 20250408 | 103800 | 59687599350 | 111700 | 112000 | 112000 | 111100 | 7502 |
| 524 | 20250408 | 103700 | 58850693750 | 112000 | 112200 | 112200 | 111900 | 3571 |
| 525 | 20250408 | 103600 | 58450699150 | 112100 | 112600 | 112700 | 112000 | 3929 |
| 526 | 20250408 | 103500 | 58009357650 | 112600 | 113300 | 113300 | 112600 | 1860 |
| 527 | 20250408 | 103400 | 57799233750 | 113300 | 113400 | 113400 | 112900 | 2721 |
| 528 | 20250408 | 103300 | 57491469050 | 113400 | 113900 | 114000 | 113200 | 1173 |
| 529 | 20250408 | 103200 | 57358118550 | 113900 | 113300 | 113900 | 113100 | 2475 |
| 530 | 20250408 | 103100 | 57077156050 | 113400 | 113500 | 113600 | 113100 | 1442 |
| 531 | 20250408 | 103000 | 56913578650 | 113500 | 113200 | 113600 | 112900 | 2181 |
| 532 | 20250408 | 102900 | 56666743950 | 113200 | 113600 | 113700 | 113100 | 1328 |
| 533 | 20250408 | 102800 | 56516137550 | 113600 | 114000 | 114000 | 113600 | 1155 |
| 534 | 20250408 | 102700 | 56384588200 | 114100 | 113300 | 114200 | 113300 | 2832 |
| 535 | 20250408 | 102600 | 56061935100 | 113300 | 113000 | 113600 | 113000 | 1036 |
| 536 | 20250408 | 102500 | 55944677050 | 113100 | 113000 | 113200 | 112900 | 663 |
| 537 | 20250408 | 102400 | 55869718650 | 113000 | 113100 | 113100 | 112800 | 3707 |
| 538 | 20250408 | 102300 | 55450854150 | 113100 | 113300 | 113300 | 113000 | 1398 |
| 539 | 20250408 | 102200 | 55292606550 | 113300 | 113300 | 113600 | 112800 | 1283 |
| 540 | 20250408 | 102100 | 55147424650 | 113300 | 113300 | 113500 | 112800 | 1659 |
| 541 | 20250408 | 102000 | 54959905300 | 113300 | 113500 | 113700 | 113300 | 1635 |
| 542 | 20250408 | 101900 | 54774460800 | 113700 | 113100 | 113700 | 113000 | 3658 |
| 543 | 20250408 | 101800 | 54360018700 | 113000 | 112800 | 113000 | 112700 | 1091 |
| 544 | 20250408 | 101700 | 54236896600 | 112700 | 112600 | 112700 | 112400 | 2402 |
| 545 | 20250408 | 101600 | 53966393600 | 112400 | 113100 | 113100 | 111400 | 6584 |
| 546 | 20250408 | 101500 | 53226331400 | 113200 | 113700 | 113800 | 113000 | 2949 |
| 547 | 20250408 | 101400 | 52891926200 | 113800 | 113400 | 114200 | 113400 | 2172 |
| 548 | 20250408 | 101300 | 52644507500 | 113400 | 113800 | 113800 | 112900 | 6605 |
| 549 | 20250408 | 101200 | 51896137900 | 113800 | 114600 | 114700 | 113700 | 7579 |
| 550 | 20250408 | 101100 | 51030755300 | 114600 | 114600 | 115100 | 114200 | 6067 |
| 551 | 20250408 | 101000 | 50335603350 | 114600 | 115500 | 115500 | 114200 | 7595 |
| 552 | 20250408 | 100900 | 49463943700 | 115300 | 114700 | 115800 | 114700 | 13312 |
| 553 | 20250408 | 100800 | 47928681550 | 114700 | 113800 | 115200 | 113700 | 10918 |
| 554 | 20250408 | 100700 | 46677774850 | 113900 | 116000 | 116200 | 113600 | 28286 |
| 555 | 20250408 | 100600 | 43423567250 | 116000 | 113800 | 116000 | 113700 | 32334 |
| 556 | 20250408 | 100500 | 39705458350 | 113900 | 113000 | 113900 | 113000 | 7181 |
| 557 | 20250408 | 100400 | 38891349400 | 113000 | 112500 | 113500 | 112500 | 6219 |
| 558 | 20250408 | 100300 | 38187946900 | 112600 | 111800 | 112600 | 111700 | 1872 |
| 559 | 20250408 | 100200 | 37977908150 | 111800 | 111700 | 112000 | 111400 | 847 |
| 560 | 20250408 | 100100 | 37883312000 | 111650 | 111400 | 112000 | 111300 | 1516 |
| 561 | 20250408 | 100000 | 37714064450 | 111300 | 111600 | 111700 | 111000 | 4287 |
| 562 | 20250408 | 095900 | 37237007050 | 111600 | 111900 | 112000 | 111600 | 1910 |
| 563 | 20250408 | 095800 | 37023491250 | 112000 | 112600 | 112600 | 111800 | 4546 |
| 564 | 20250408 | 095700 | 36513639450 | 112600 | 112600 | 112700 | 112300 | 1834 |
| 565 | 20250408 | 095600 | 36307281950 | 112500 | 113200 | 113700 | 112200 | 7073 |
| 566 | 20250408 | 095500 | 35508363150 | 113300 | 112800 | 113300 | 112700 | 3948 |
| 567 | 20250408 | 095400 | 35062205650 | 112900 | 112700 | 113200 | 112600 | 3563 |
| 568 | 20250408 | 095300 | 34659973500 | 112600 | 112100 | 112600 | 112000 | 2210 |
| 569 | 20250408 | 095200 | 34411858600 | 112100 | 112700 | 112700 | 112100 | 1823 |
| 570 | 20250408 | 095100 | 34206882300 | 112700 | 112600 | 112900 | 112300 | 4477 |
| 571 | 20250408 | 095000 | 33702504900 | 112700 | 112200 | 113000 | 111900 | 5640 |
| 572 | 20250408 | 094900 | 33067725350 | 112000 | 112600 | 112800 | 111400 | 9040 |
| 573 | 20250408 | 094800 | 32052313500 | 112600 | 111400 | 112800 | 111400 | 10886 |
| 574 | 20250408 | 094700 | 30831387400 | 111400 | 110700 | 111700 | 110600 | 2851 |
| 575 | 20250408 | 094600 | 30514146300 | 110800 | 110500 | 111000 | 110400 | 1410 |
| 576 | 20250408 | 094500 | 30358126000 | 110500 | 110600 | 110700 | 110400 | 920 |
| 577 | 20250408 | 094400 | 30256466000 | 110500 | 110500 | 110700 | 110300 | 1078 |
| 578 | 20250408 | 094300 | 30137380200 | 110500 | 110500 | 110700 | 110500 | 570 |
| 579 | 20250408 | 094200 | 30074363400 | 110700 | 111000 | 111000 | 110500 | 1036 |
| 580 | 20250408 | 094100 | 29959668000 | 110900 | 111200 | 111300 | 110800 | 2049 |
| 581 | 20250408 | 094000 | 29731933900 | 111300 | 111500 | 111600 | 111100 | 2483 |
| 582 | 20250408 | 093900 | 29455406300 | 111600 | 110600 | 111600 | 110600 | 3277 |
| 583 | 20250408 | 093800 | 29090587200 | 110700 | 110200 | 110700 | 110100 | 1335 |
| 584 | 20250408 | 093700 | 28943236200 | 110200 | 110500 | 110500 | 110000 | 1087 |
| 585 | 20250408 | 093600 | 28823218000 | 110600 | 110900 | 111000 | 110400 | 708 |
| 586 | 20250408 | 093500 | 28744806800 | 111000 | 111300 | 111500 | 110900 | 4079 |
| 587 | 20250408 | 093400 | 28291283300 | 111300 | 109800 | 111500 | 109400 | 6147 |
| 588 | 20250408 | 093300 | 27613750900 | 109800 | 109800 | 109900 | 109500 | 1638 |
| 589 | 20250408 | 093200 | 27434061900 | 109800 | 110100 | 110100 | 109700 | 3084 |
| 590 | 20250408 | 093100 | 27094931700 | 110100 | 110800 | 110800 | 110000 | 1982 |
| 591 | 20250408 | 093000 | 26876178900 | 110700 | 110800 | 110900 | 110700 | 1528 |
| 592 | 20250408 | 092900 | 26706896550 | 110600 | 111100 | 111400 | 110600 | 3932 |
| 593 | 20250408 | 092800 | 26270751550 | 111300 | 110700 | 111400 | 110700 | 801 |
| 594 | 20250408 | 092700 | 26181920950 | 110700 | 111400 | 111500 | 109700 | 7320 |
| 595 | 20250408 | 092600 | 25374086950 | 111400 | 111300 | 111600 | 110700 | 3797 |
| 596 | 20250408 | 092500 | 24952248550 | 111200 | 111400 | 111900 | 110900 | 6842 |
| 597 | 20250408 | 092400 | 24191048850 | 111500 | 112000 | 112000 | 111100 | 2229 |
| 598 | 20250408 | 092300 | 23942155150 | 111900 | 112400 | 112600 | 111700 | 5088 |
| 599 | 20250408 | 092200 | 23371561250 | 112400 | 110900 | 112700 | 110600 | 6474 |
| 600 | 20250408 | 092100 | 22648039800 | 110600 | 110300 | 110900 | 110100 | 4049 |
| 601 | 20250408 | 092000 | 22200417100 | 110300 | 109700 | 110400 | 109400 | 2286 |
| 602 | 20250408 | 091900 | 21949019250 | 109400 | 110300 | 110400 | 109400 | 3669 |
| 603 | 20250408 | 091800 | 21546180400 | 110400 | 110700 | 110900 | 110200 | 1852 |
| 604 | 20250408 | 091700 | 21341653700 | 110700 | 111100 | 111200 | 110600 | 1699 |
| 605 | 20250408 | 091600 | 21153138100 | 111100 | 111000 | 111500 | 110700 | 3756 |
| 606 | 20250408 | 091500 | 20735591950 | 110700 | 109800 | 111100 | 109600 | 6337 |
| 607 | 20250408 | 091400 | 20037899000 | 110100 | 110500 | 110800 | 109500 | 7041 |
| 608 | 20250408 | 091300 | 19262864400 | 110500 | 111200 | 111200 | 110200 | 5650 |
| 609 | 20250408 | 091200 | 18637723100 | 111200 | 111400 | 111700 | 111200 | 2987 |
| 610 | 20250408 | 091100 | 18304724050 | 111500 | 111500 | 111900 | 111100 | 2544 |
| 611 | 20250408 | 091000 | 18021305950 | 111300 | 111200 | 112200 | 111100 | 3428 |
| 612 | 20250408 | 090900 | 17638691100 | 111100 | 112100 | 112400 | 111000 | 6575 |
| 613 | 20250408 | 090800 | 16903936800 | 112100 | 111200 | 112700 | 111200 | 6124 |
| 614 | 20250408 | 090700 | 16216943700 | 111100 | 113400 | 113600 | 111000 | 9562 |
| 615 | 20250408 | 090600 | 15147408550 | 113500 | 113000 | 114800 | 112000 | 19876 |
| 616 | 20250408 | 090500 | 12890840200 | 112800 | 110300 | 112900 | 110100 | 11999 |
| 617 | 20250408 | 090400 | 11550404300 | 110300 | 108700 | 110800 | 108200 | 8286 |
| 618 | 20250408 | 090300 | 10645490050 | 108700 | 109200 | 109800 | 108400 | 16463 |
| 619 | 20250408 | 090200 | 8850334450 | 109200 | 107700 | 109300 | 105500 | 19982 |
| 620 | 20250408 | 090100 | 6706624400 | 107700 | 113200 | 113400 | 107000 | 30613 |
| 621 | 20250408 | 090000 | 3328650150 | 113400 | 115400 | 115500 | 113200 | 28944 |