34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 3 | 20250409 | 183600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 4 | 20250409 | 183500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 5 | 20250409 | 183400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 6 | 20250409 | 183300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 7 | 20250409 | 183200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 8 | 20250409 | 183100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 9 | 20250409 | 183000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 10 | 20250409 | 182900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 11 | 20250409 | 182800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 12 | 20250409 | 182700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 13 | 20250409 | 182600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 14 | 20250409 | 182500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 15 | 20250409 | 182400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 16 | 20250409 | 182300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 17 | 20250409 | 182200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 18 | 20250409 | 182100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 19 | 20250409 | 182000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 20 | 20250409 | 181900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 21 | 20250409 | 181800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 22 | 20250409 | 181700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 23 | 20250409 | 181600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 24 | 20250409 | 181500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 25 | 20250409 | 181400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 26 | 20250409 | 181300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 27 | 20250409 | 181200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 28 | 20250409 | 181100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 29 | 20250409 | 181000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 30 | 20250409 | 180900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 31 | 20250409 | 180800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 32 | 20250409 | 180700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 33 | 20250409 | 180600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 34 | 20250409 | 180500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 35 | 20250409 | 180400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 36 | 20250409 | 180300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 37 | 20250409 | 180200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 38 | 20250409 | 180100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 39 | 20250409 | 180000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 40 | 20250409 | 175900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 41 | 20250409 | 175800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 42 | 20250409 | 175700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 43 | 20250409 | 175600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 44 | 20250409 | 175500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 45 | 20250409 | 175400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 46 | 20250409 | 175300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 47 | 20250409 | 175200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 48 | 20250409 | 175100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 49 | 20250409 | 175000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 50 | 20250409 | 174900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 51 | 20250409 | 174800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 52 | 20250409 | 174700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 53 | 20250409 | 174600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 54 | 20250409 | 174500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 55 | 20250409 | 174400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 56 | 20250409 | 174300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 57 | 20250409 | 174200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 58 | 20250409 | 174100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 59 | 20250409 | 174000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 60 | 20250409 | 173900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 61 | 20250409 | 173800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 62 | 20250409 | 173700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 63 | 20250409 | 173600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 64 | 20250409 | 173500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 65 | 20250409 | 173400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 66 | 20250409 | 173300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 67 | 20250409 | 173200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 68 | 20250409 | 173100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 69 | 20250409 | 173000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 70 | 20250409 | 172900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 71 | 20250409 | 172800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 72 | 20250409 | 172700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 73 | 20250409 | 172600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 74 | 20250409 | 172500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 75 | 20250409 | 172400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 76 | 20250409 | 172300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 77 | 20250409 | 172200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 78 | 20250409 | 172100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 79 | 20250409 | 172000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 80 | 20250409 | 171900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 81 | 20250409 | 171800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 82 | 20250409 | 171700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 83 | 20250409 | 171600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 84 | 20250409 | 171500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 85 | 20250409 | 171400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 86 | 20250409 | 171300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 87 | 20250409 | 171200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 88 | 20250409 | 171100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 89 | 20250409 | 171000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 90 | 20250409 | 170900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 91 | 20250409 | 170800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 92 | 20250409 | 170700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 93 | 20250409 | 170600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 94 | 20250409 | 170500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 95 | 20250409 | 170400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 96 | 20250409 | 170300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 97 | 20250409 | 170200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 98 | 20250409 | 170100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 99 | 20250409 | 170000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 100 | 20250409 | 165900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 101 | 20250409 | 165800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 102 | 20250409 | 165700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 103 | 20250409 | 165600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 104 | 20250409 | 165500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 105 | 20250409 | 165400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 106 | 20250409 | 165300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 107 | 20250409 | 165200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 108 | 20250409 | 165100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 109 | 20250409 | 165000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 110 | 20250409 | 164900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 111 | 20250409 | 164800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 112 | 20250409 | 164700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 113 | 20250409 | 164600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 114 | 20250409 | 164500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 115 | 20250409 | 164400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 116 | 20250409 | 164300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 117 | 20250409 | 164200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 118 | 20250409 | 164100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 119 | 20250409 | 164000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 120 | 20250409 | 163900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 121 | 20250409 | 163800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 122 | 20250409 | 163700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 123 | 20250409 | 163600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 124 | 20250409 | 163500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 125 | 20250409 | 163400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 126 | 20250409 | 163300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 127 | 20250409 | 163200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 128 | 20250409 | 163100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 129 | 20250409 | 163000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 130 | 20250409 | 162900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 131 | 20250409 | 162800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 132 | 20250409 | 162700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 133 | 20250409 | 162600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 134 | 20250409 | 162500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 135 | 20250409 | 162400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 136 | 20250409 | 162300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 137 | 20250409 | 162200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 138 | 20250409 | 162100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 139 | 20250409 | 162000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 140 | 20250409 | 161900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 141 | 20250409 | 161800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 142 | 20250409 | 161700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 143 | 20250409 | 161600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 144 | 20250409 | 161500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 145 | 20250409 | 161400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 146 | 20250409 | 161300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 147 | 20250409 | 161200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 148 | 20250409 | 161100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 149 | 20250409 | 161000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 150 | 20250409 | 160900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 151 | 20250409 | 160800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 152 | 20250409 | 160700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 153 | 20250409 | 160600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 154 | 20250409 | 160500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 155 | 20250409 | 160400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 156 | 20250409 | 160300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 157 | 20250409 | 160200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 158 | 20250409 | 160100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 159 | 20250409 | 160000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 160 | 20250409 | 155900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 161 | 20250409 | 155800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 162 | 20250409 | 155700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 163 | 20250409 | 155600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 164 | 20250409 | 155500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 165 | 20250409 | 155400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 166 | 20250409 | 155300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 167 | 20250409 | 155200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 168 | 20250409 | 155100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 169 | 20250409 | 155000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 170 | 20250409 | 154900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 171 | 20250409 | 154800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 172 | 20250409 | 154700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 173 | 20250409 | 154600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 174 | 20250409 | 154500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 175 | 20250409 | 154400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 176 | 20250409 | 154300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 177 | 20250409 | 154200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 178 | 20250409 | 154100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 179 | 20250409 | 154000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 180 | 20250409 | 153900 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 181 | 20250409 | 153800 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 182 | 20250409 | 153700 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 183 | 20250409 | 153600 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 184 | 20250409 | 153500 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 185 | 20250409 | 153400 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 186 | 20250409 | 153300 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 187 | 20250409 | 153200 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 188 | 20250409 | 153100 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 0 |
| 189 | 20250409 | 153000 | 60313254650 | 195500 | 195500 | 195500 | 195500 | 16522 |
| 190 | 20250409 | 152900 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 191 | 20250409 | 152800 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 192 | 20250409 | 152700 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 193 | 20250409 | 152600 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 194 | 20250409 | 152500 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 195 | 20250409 | 152400 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 196 | 20250409 | 152300 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 197 | 20250409 | 152200 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 198 | 20250409 | 152100 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 199 | 20250409 | 152000 | 57083203650 | 195800 | 195800 | 195800 | 195800 | 0 |
| 200 | 20250409 | 151900 | 57083203650 | 195800 | 195750 | 195900 | 195600 | 610 |
| 201 | 20250409 | 151800 | 56963788100 | 195700 | 195600 | 195800 | 195500 | 724 |
| 202 | 20250409 | 151700 | 56822089450 | 195600 | 195600 | 195600 | 195500 | 442 |
| 203 | 20250409 | 151600 | 56735649200 | 195500 | 195500 | 195600 | 195500 | 511 |
| 204 | 20250409 | 151500 | 56635712500 | 195600 | 195550 | 195600 | 195500 | 472 |
| 205 | 20250409 | 151400 | 56543405600 | 195550 | 195500 | 195600 | 195400 | 605 |
| 206 | 20250409 | 151300 | 56425115850 | 195500 | 195300 | 195500 | 195200 | 1182 |
| 207 | 20250409 | 151200 | 56194178950 | 195300 | 195200 | 195300 | 195200 | 512 |
| 208 | 20250409 | 151100 | 56094205550 | 195200 | 195100 | 195200 | 195100 | 645 |
| 209 | 20250409 | 151000 | 55968323350 | 195200 | 195200 | 195200 | 195100 | 634 |
| 210 | 20250409 | 150900 | 55844581650 | 195200 | 195200 | 195200 | 195100 | 314 |
| 211 | 20250409 | 150800 | 55783297250 | 195200 | 195000 | 195200 | 195000 | 506 |
| 212 | 20250409 | 150700 | 55684570050 | 195100 | 195000 | 195100 | 194900 | 543 |
| 213 | 20250409 | 150600 | 55578679500 | 195000 | 195000 | 195000 | 194900 | 184 |
| 214 | 20250409 | 150500 | 55542803000 | 195000 | 194900 | 195000 | 194800 | 364 |
| 215 | 20250409 | 150400 | 55471848600 | 194900 | 195100 | 195200 | 194900 | 641 |
| 216 | 20250409 | 150300 | 55346819000 | 195000 | 195100 | 195200 | 195000 | 606 |
| 217 | 20250409 | 150200 | 55228594200 | 195100 | 195200 | 195200 | 195100 | 717 |
| 218 | 20250409 | 150100 | 55088654000 | 195200 | 195100 | 195200 | 195000 | 482 |
| 219 | 20250409 | 150000 | 54994611400 | 195200 | 194900 | 195200 | 194900 | 914 |
| 220 | 20250409 | 145900 | 54816315500 | 195000 | 194900 | 195000 | 194800 | 501 |
| 221 | 20250409 | 145800 | 54718649000 | 194900 | 194800 | 195000 | 194700 | 684 |
| 222 | 20250409 | 145700 | 54585347700 | 194800 | 194900 | 195000 | 194600 | 508 |
| 223 | 20250409 | 145600 | 54486364400 | 194900 | 194700 | 195100 | 194600 | 393 |
| 224 | 20250409 | 145500 | 54409814900 | 194700 | 195200 | 195200 | 194600 | 1135 |
| 225 | 20250409 | 145400 | 54188617200 | 195200 | 195100 | 195200 | 195000 | 708 |
| 226 | 20250409 | 145300 | 54050463300 | 195100 | 195000 | 195200 | 195000 | 579 |
| 227 | 20250409 | 145200 | 53937483150 | 195100 | 194900 | 195100 | 194900 | 550 |
| 228 | 20250409 | 145100 | 53830205850 | 195000 | 194900 | 195000 | 194900 | 254 |
| 229 | 20250409 | 145000 | 53780682050 | 194900 | 194800 | 195000 | 194800 | 511 |
| 230 | 20250409 | 144900 | 53681058050 | 194700 | 194700 | 195000 | 194600 | 759 |
| 231 | 20250409 | 144800 | 53533237350 | 194800 | 194900 | 195000 | 194700 | 811 |
| 232 | 20250409 | 144700 | 53375179950 | 194900 | 195100 | 195100 | 194800 | 250 |
| 233 | 20250409 | 144600 | 53326449250 | 195100 | 194900 | 195100 | 194800 | 435 |
| 234 | 20250409 | 144500 | 53241648250 | 194800 | 194900 | 195300 | 194800 | 566 |
| 235 | 20250409 | 144400 | 53131290750 | 194900 | 194900 | 194900 | 194800 | 153 |
| 236 | 20250409 | 144300 | 53101476850 | 194900 | 195000 | 195100 | 194700 | 520 |
| 237 | 20250409 | 144200 | 53000114250 | 194900 | 194900 | 195000 | 194700 | 465 |
| 238 | 20250409 | 144100 | 52909511450 | 194800 | 194900 | 195000 | 194800 | 194 |
| 239 | 20250409 | 144000 | 52871703950 | 194900 | 194600 | 195100 | 194400 | 573 |
| 240 | 20250409 | 143900 | 52760084550 | 194600 | 194700 | 195000 | 194500 | 487 |
| 241 | 20250409 | 143800 | 52665249550 | 194700 | 194600 | 194700 | 194500 | 296 |
| 242 | 20250409 | 143700 | 52607645650 | 194700 | 194800 | 194900 | 194600 | 259 |
| 243 | 20250409 | 143600 | 52557207350 | 194800 | 194900 | 195000 | 194700 | 309 |
| 244 | 20250409 | 143500 | 52496992050 | 194900 | 195000 | 195000 | 194800 | 195 |
| 245 | 20250409 | 143400 | 52458991750 | 195000 | 194800 | 195000 | 194600 | 362 |
| 246 | 20250409 | 143300 | 52388471250 | 194900 | 194900 | 194900 | 194800 | 223 |
| 247 | 20250409 | 143200 | 52345014050 | 194800 | 195000 | 195000 | 194800 | 263 |
| 248 | 20250409 | 143100 | 52293761350 | 194900 | 194900 | 195000 | 194800 | 253 |
| 249 | 20250409 | 143000 | 52244450250 | 194800 | 195000 | 195100 | 194700 | 562 |
| 250 | 20250409 | 142900 | 52134886250 | 194900 | 195200 | 195200 | 194800 | 589 |
| 251 | 20250409 | 142800 | 52020035450 | 195100 | 195200 | 195500 | 195100 | 458 |
| 252 | 20250409 | 142700 | 51930588700 | 195200 | 195200 | 195200 | 195100 | 155 |
| 253 | 20250409 | 142600 | 51900339200 | 195100 | 195400 | 195500 | 195000 | 575 |
| 254 | 20250409 | 142500 | 51788072500 | 195300 | 195500 | 195600 | 195100 | 674 |
| 255 | 20250409 | 142400 | 51656352500 | 195400 | 195700 | 195700 | 195400 | 327 |
| 256 | 20250409 | 142300 | 51592418900 | 195600 | 195600 | 195700 | 195400 | 245 |
| 257 | 20250409 | 142200 | 51544512500 | 195500 | 195900 | 195900 | 195500 | 614 |
| 258 | 20250409 | 142100 | 51424310400 | 195800 | 195800 | 195900 | 195700 | 286 |
| 259 | 20250409 | 142000 | 51368306600 | 195800 | 195700 | 195800 | 195700 | 204 |
| 260 | 20250409 | 141900 | 51328369100 | 195800 | 195700 | 195800 | 195600 | 358 |
| 261 | 20250409 | 141800 | 51258313300 | 195700 | 195700 | 195800 | 195700 | 224 |
| 262 | 20250409 | 141700 | 51214467200 | 195700 | 195700 | 195800 | 195300 | 635 |
| 263 | 20250409 | 141600 | 51090287000 | 195800 | 195600 | 195900 | 195500 | 991 |
| 264 | 20250409 | 141500 | 50896332100 | 195600 | 195400 | 195600 | 195300 | 451 |
| 265 | 20250409 | 141400 | 50808174900 | 195400 | 195100 | 195400 | 195100 | 271 |
| 266 | 20250409 | 141300 | 50755263400 | 195200 | 195700 | 195700 | 195000 | 563 |
| 267 | 20250409 | 141200 | 50645293300 | 195700 | 195500 | 195700 | 195500 | 191 |
| 268 | 20250409 | 141100 | 50607934200 | 195600 | 195300 | 195600 | 195100 | 617 |
| 269 | 20250409 | 141000 | 50487321900 | 195200 | 195200 | 195400 | 195000 | 699 |
| 270 | 20250409 | 140900 | 50350931400 | 195200 | 195300 | 195400 | 195100 | 375 |
| 271 | 20250409 | 140800 | 50277732700 | 195400 | 195200 | 195500 | 195100 | 289 |
| 272 | 20250409 | 140700 | 50221286900 | 195300 | 195200 | 195300 | 195000 | 440 |
| 273 | 20250409 | 140600 | 50135428200 | 195200 | 195400 | 195400 | 195100 | 495 |
| 274 | 20250409 | 140500 | 50038762400 | 195400 | 195600 | 195600 | 195300 | 368 |
| 275 | 20250409 | 140400 | 49966814700 | 195600 | 195200 | 195600 | 195200 | 291 |
| 276 | 20250409 | 140300 | 49909951600 | 195300 | 195600 | 195600 | 195100 | 958 |
| 277 | 20250409 | 140200 | 49722805300 | 195500 | 195300 | 195600 | 195300 | 265 |
| 278 | 20250409 | 140100 | 49671011000 | 195400 | 195900 | 195900 | 195300 | 480 |
| 279 | 20250409 | 140000 | 49577147600 | 195800 | 195400 | 195900 | 195400 | 276 |
| 280 | 20250409 | 135900 | 49523163800 | 195400 | 195600 | 195700 | 195400 | 574 |
| 281 | 20250409 | 135800 | 49410929800 | 195600 | 195700 | 195900 | 195100 | 991 |
| 282 | 20250409 | 135700 | 49217179200 | 195600 | 195800 | 195900 | 195500 | 465 |
| 283 | 20250409 | 135600 | 49126199600 | 195800 | 195800 | 196000 | 195800 | 554 |
| 284 | 20250409 | 135500 | 49017672000 | 195900 | 195700 | 196000 | 195700 | 381 |
| 285 | 20250409 | 135400 | 48943054400 | 195700 | 196000 | 196000 | 195600 | 685 |
| 286 | 20250409 | 135300 | 48808901800 | 196000 | 195800 | 196000 | 195800 | 283 |
| 287 | 20250409 | 135200 | 48753461400 | 195900 | 195400 | 195900 | 195300 | 229 |
| 288 | 20250409 | 135100 | 48708632500 | 195600 | 195600 | 195900 | 195200 | 593 |
| 289 | 20250409 | 135000 | 48592710900 | 195600 | 195600 | 195700 | 195600 | 227 |
| 290 | 20250409 | 134900 | 48548293600 | 195700 | 195800 | 195900 | 195600 | 394 |
| 291 | 20250409 | 134800 | 48471138200 | 195900 | 195700 | 195900 | 195500 | 457 |
| 292 | 20250409 | 134700 | 48381664900 | 195600 | 195500 | 195600 | 195400 | 272 |
| 293 | 20250409 | 134600 | 48328480900 | 195500 | 194900 | 195800 | 194800 | 2451 |
| 294 | 20250409 | 134500 | 47850453500 | 194900 | 195000 | 195000 | 194800 | 382 |
| 295 | 20250409 | 134400 | 47775996800 | 195000 | 194900 | 195000 | 194800 | 2147 |
| 296 | 20250409 | 134300 | 47357413300 | 194900 | 195200 | 195300 | 194700 | 1082 |
| 297 | 20250409 | 134200 | 47146486800 | 195200 | 194900 | 195200 | 194900 | 236 |
| 298 | 20250409 | 134100 | 47100456700 | 195000 | 195200 | 195200 | 195000 | 219 |
| 299 | 20250409 | 134000 | 47057743800 | 195000 | 194900 | 195200 | 194850 | 398 |
| 300 | 20250409 | 133900 | 46980134250 | 194900 | 195200 | 195200 | 194800 | 378 |
| 301 | 20250409 | 133800 | 46906422800 | 195200 | 195300 | 195500 | 194900 | 476 |
| 302 | 20250409 | 133700 | 46813488800 | 195100 | 195700 | 195700 | 194500 | 864 |
| 303 | 20250409 | 133600 | 46644902200 | 195600 | 195300 | 195600 | 195200 | 170 |
| 304 | 20250409 | 133500 | 46611685900 | 195300 | 195100 | 195300 | 195000 | 1002 |
| 305 | 20250409 | 133400 | 46416192000 | 195000 | 194900 | 195000 | 194800 | 422 |
| 306 | 20250409 | 133300 | 46333932600 | 194900 | 194500 | 194900 | 194400 | 548 |
| 307 | 20250409 | 133200 | 46227272500 | 194500 | 194400 | 194600 | 194300 | 298 |
| 308 | 20250409 | 133100 | 46169330400 | 194400 | 194400 | 194500 | 194300 | 314 |
| 309 | 20250409 | 133000 | 46108282800 | 194400 | 194600 | 194800 | 194400 | 686 |
| 310 | 20250409 | 132900 | 45974755850 | 194700 | 194700 | 194800 | 194500 | 426 |
| 311 | 20250409 | 132800 | 45891826350 | 194700 | 194600 | 194900 | 194500 | 292 |
| 312 | 20250409 | 132700 | 45834970450 | 194600 | 194200 | 194600 | 194100 | 572 |
| 313 | 20250409 | 132600 | 45723758850 | 194400 | 194800 | 194800 | 194200 | 1201 |
| 314 | 20250409 | 132500 | 45490213650 | 194800 | 195100 | 195100 | 194700 | 934 |
| 315 | 20250409 | 132400 | 45308174550 | 195100 | 195100 | 195300 | 195000 | 282 |
| 316 | 20250409 | 132300 | 45253149350 | 195200 | 195200 | 195300 | 195100 | 421 |
| 317 | 20250409 | 132200 | 45170978150 | 195100 | 195100 | 195500 | 195100 | 571 |
| 318 | 20250409 | 132100 | 45059516850 | 195300 | 195600 | 195600 | 195100 | 494 |
| 319 | 20250409 | 132000 | 44963041250 | 195600 | 195900 | 195900 | 195400 | 1771 |
| 320 | 20250409 | 131900 | 44616389550 | 195900 | 196000 | 196000 | 195800 | 320 |
| 321 | 20250409 | 131800 | 44553699850 | 196000 | 196000 | 196000 | 195900 | 444 |
| 322 | 20250409 | 131700 | 44466686450 | 196000 | 195700 | 196000 | 195700 | 286 |
| 323 | 20250409 | 131600 | 44410689750 | 195800 | 195900 | 195900 | 195600 | 569 |
| 324 | 20250409 | 131500 | 44299302650 | 195900 | 195600 | 195900 | 195600 | 745 |
| 325 | 20250409 | 131400 | 44153459550 | 195700 | 195600 | 195700 | 195600 | 145 |
| 326 | 20250409 | 131300 | 44125089250 | 195700 | 195600 | 195800 | 195500 | 191 |
| 327 | 20250409 | 131200 | 44087716050 | 195500 | 195400 | 195800 | 195400 | 391 |
| 328 | 20250409 | 131100 | 44011244450 | 195500 | 195500 | 195600 | 195400 | 259 |
| 329 | 20250409 | 131000 | 43960602350 | 195500 | 195400 | 195700 | 195300 | 351 |
| 330 | 20250409 | 130900 | 43891992750 | 195400 | 195600 | 195600 | 195200 | 449 |
| 331 | 20250409 | 130800 | 43804245350 | 195600 | 195300 | 195600 | 195200 | 384 |
| 332 | 20250409 | 130700 | 43729232650 | 195400 | 195300 | 195500 | 195200 | 276 |
| 333 | 20250409 | 130600 | 43675313650 | 195400 | 195500 | 195600 | 195300 | 794 |
| 334 | 20250409 | 130500 | 43520105750 | 195500 | 195300 | 195800 | 195200 | 349 |
| 335 | 20250409 | 130400 | 43451854050 | 195400 | 195700 | 195900 | 195400 | 288 |
| 336 | 20250409 | 130300 | 43395535350 | 195700 | 195700 | 196400 | 195500 | 464 |
| 337 | 20250409 | 130200 | 43304661050 | 195700 | 196000 | 196700 | 195700 | 1235 |
| 338 | 20250409 | 130100 | 43062448850 | 195900 | 195000 | 196600 | 194900 | 2410 |
| 339 | 20250409 | 130000 | 42590066150 | 194900 | 195400 | 195400 | 194900 | 374 |
| 340 | 20250409 | 125900 | 42517114850 | 195400 | 195000 | 195400 | 194800 | 512 |
| 341 | 20250409 | 125800 | 42417243350 | 194800 | 194700 | 195300 | 194600 | 806 |
| 342 | 20250409 | 125700 | 42260155050 | 194700 | 194800 | 194800 | 194600 | 242 |
| 343 | 20250409 | 125600 | 42213049250 | 194700 | 194600 | 194800 | 194600 | 348 |
| 344 | 20250409 | 125500 | 42145298850 | 194700 | 194750 | 194800 | 194600 | 596 |
| 345 | 20250409 | 125400 | 42029282900 | 194800 | 194800 | 194900 | 194700 | 298 |
| 346 | 20250409 | 125300 | 41971234450 | 194900 | 194800 | 194900 | 194800 | 408 |
| 347 | 20250409 | 125200 | 41891723850 | 194800 | 194800 | 194900 | 194700 | 178 |
| 348 | 20250409 | 125100 | 41857044950 | 194700 | 194900 | 194900 | 194600 | 969 |
| 349 | 20250409 | 125000 | 41668301550 | 194800 | 194900 | 195000 | 194800 | 290 |
| 350 | 20250409 | 124900 | 41611796150 | 194900 | 194900 | 195000 | 194800 | 408 |
| 351 | 20250409 | 124800 | 41532283750 | 195000 | 195100 | 195100 | 194900 | 190 |
| 352 | 20250409 | 124700 | 41495229250 | 195100 | 195200 | 195200 | 194900 | 214 |
| 353 | 20250409 | 124600 | 41453490950 | 195200 | 194700 | 195400 | 194700 | 413 |
| 354 | 20250409 | 124500 | 41372947250 | 194800 | 194700 | 194800 | 194700 | 326 |
| 355 | 20250409 | 124400 | 41309460350 | 194800 | 194800 | 195200 | 194700 | 419 |
| 356 | 20250409 | 124300 | 41227823550 | 194800 | 195100 | 195100 | 194700 | 410 |
| 357 | 20250409 | 124200 | 41147961750 | 195000 | 194900 | 195100 | 194800 | 231 |
| 358 | 20250409 | 124100 | 41102920050 | 194800 | 194900 | 195200 | 194800 | 235 |
| 359 | 20250409 | 124000 | 41057085450 | 194900 | 195100 | 195100 | 194800 | 255 |
| 360 | 20250409 | 123900 | 41007385450 | 195100 | 194900 | 195100 | 194800 | 273 |
| 361 | 20250409 | 123800 | 40954162450 | 194800 | 194800 | 194900 | 194800 | 184 |
| 362 | 20250409 | 123700 | 40918308950 | 194800 | 194700 | 194800 | 194600 | 170 |
| 363 | 20250409 | 123600 | 40885208250 | 194700 | 195000 | 195000 | 194600 | 562 |
| 364 | 20250409 | 123500 | 40775750750 | 195000 | 195200 | 195300 | 194700 | 1654 |
| 365 | 20250409 | 123400 | 40453128550 | 195300 | 195600 | 195600 | 195200 | 293 |
| 366 | 20250409 | 123300 | 40395878050 | 195500 | 195500 | 195700 | 195400 | 333 |
| 367 | 20250409 | 123200 | 40330755350 | 195500 | 195400 | 195500 | 195200 | 230 |
| 368 | 20250409 | 123100 | 40285815250 | 195300 | 195400 | 195600 | 195300 | 417 |
| 369 | 20250409 | 123000 | 40204326750 | 195400 | 195500 | 195600 | 195200 | 617 |
| 370 | 20250409 | 122900 | 40083786750 | 195600 | 195600 | 195700 | 195500 | 499 |
| 371 | 20250409 | 122800 | 39986200850 | 195700 | 195700 | 195800 | 195600 | 503 |
| 372 | 20250409 | 122700 | 39887766250 | 195700 | 196000 | 196000 | 195700 | 651 |
| 373 | 20250409 | 122600 | 39760280950 | 196000 | 196000 | 196100 | 195900 | 168 |
| 374 | 20250409 | 122500 | 39727354150 | 196000 | 196000 | 196000 | 195900 | 135 |
| 375 | 20250409 | 122400 | 39700896050 | 196000 | 196000 | 196000 | 195900 | 602 |
| 376 | 20250409 | 122300 | 39582955950 | 196000 | 196000 | 196000 | 195900 | 205 |
| 377 | 20250409 | 122200 | 39542780350 | 196000 | 196200 | 196300 | 195900 | 542 |
| 378 | 20250409 | 122100 | 39436509050 | 196200 | 196100 | 196300 | 196100 | 233 |
| 379 | 20250409 | 122000 | 39390789250 | 196200 | 196100 | 196200 | 196100 | 127 |
| 380 | 20250409 | 121900 | 39365881850 | 196100 | 196300 | 196300 | 196100 | 460 |
| 381 | 20250409 | 121800 | 39275632050 | 196300 | 196800 | 196800 | 196200 | 865 |
| 382 | 20250409 | 121700 | 39105663650 | 196800 | 196800 | 196900 | 196700 | 142 |
| 383 | 20250409 | 121600 | 39077720050 | 196800 | 196700 | 196800 | 196500 | 337 |
| 384 | 20250409 | 121500 | 39011456150 | 196700 | 196600 | 196800 | 196500 | 325 |
| 385 | 20250409 | 121400 | 38947543350 | 196600 | 196600 | 196600 | 196500 | 173 |
| 386 | 20250409 | 121300 | 38913536250 | 196600 | 196700 | 196700 | 196500 | 439 |
| 387 | 20250409 | 121200 | 38827233650 | 196600 | 197000 | 197000 | 196600 | 588 |
| 388 | 20250409 | 121100 | 38711552750 | 196900 | 196900 | 197100 | 196800 | 168 |
| 389 | 20250409 | 121000 | 38678465550 | 196900 | 197100 | 197100 | 196800 | 319 |
| 390 | 20250409 | 120900 | 38615630550 | 197000 | 197100 | 197100 | 197000 | 181 |
| 391 | 20250409 | 120800 | 38579967850 | 197000 | 197000 | 197000 | 196900 | 190 |
| 392 | 20250409 | 120700 | 38542541050 | 197000 | 196800 | 197000 | 196800 | 132 |
| 393 | 20250409 | 120600 | 38516547450 | 196900 | 196800 | 196900 | 196800 | 118 |
| 394 | 20250409 | 120500 | 38493316850 | 196900 | 196900 | 197000 | 196800 | 145 |
| 395 | 20250409 | 120400 | 38464763250 | 196900 | 197000 | 197000 | 196800 | 442 |
| 396 | 20250409 | 120300 | 38377729450 | 197000 | 197400 | 197500 | 196900 | 285 |
| 397 | 20250409 | 120200 | 38321552650 | 197500 | 197400 | 197500 | 197200 | 145 |
| 398 | 20250409 | 120100 | 38292943650 | 197300 | 197100 | 197400 | 197000 | 232 |
| 399 | 20250409 | 120000 | 38247183250 | 197100 | 197200 | 197200 | 197000 | 192 |
| 400 | 20250409 | 115900 | 38209332050 | 197200 | 197400 | 197400 | 197000 | 353 |
| 401 | 20250409 | 115800 | 38139735000 | 197300 | 197300 | 197400 | 197200 | 215 |
| 402 | 20250409 | 115700 | 38097312100 | 197300 | 197300 | 197300 | 197100 | 296 |
| 403 | 20250409 | 115600 | 38038937600 | 197300 | 197300 | 197300 | 197200 | 171 |
| 404 | 20250409 | 115500 | 38005202800 | 197300 | 197400 | 197400 | 197200 | 223 |
| 405 | 20250409 | 115400 | 37961206500 | 197400 | 197400 | 197500 | 197300 | 610 |
| 406 | 20250409 | 115300 | 37840781700 | 197400 | 197500 | 197500 | 197300 | 321 |
| 407 | 20250409 | 115200 | 37777409400 | 197500 | 197600 | 197600 | 197300 | 1440 |
| 408 | 20250409 | 115100 | 37493046200 | 197500 | 197800 | 197800 | 197500 | 520 |
| 409 | 20250409 | 115000 | 37390261100 | 197800 | 197600 | 197900 | 197600 | 201 |
| 410 | 20250409 | 114900 | 37350509000 | 197700 | 197900 | 197900 | 197700 | 329 |
| 411 | 20250409 | 114800 | 37285447500 | 197800 | 197900 | 198000 | 197800 | 236 |
| 412 | 20250409 | 114700 | 37238740700 | 197900 | 197700 | 197900 | 197700 | 279 |
| 413 | 20250409 | 114600 | 37183554300 | 197700 | 198200 | 198200 | 197700 | 347 |
| 414 | 20250409 | 114500 | 37114854000 | 198200 | 198100 | 198200 | 198000 | 141 |
| 415 | 20250409 | 114400 | 37086917000 | 198100 | 197900 | 198100 | 197800 | 293 |
| 416 | 20250409 | 114300 | 37028916000 | 197800 | 198100 | 198100 | 197800 | 256 |
| 417 | 20250409 | 114200 | 36978229800 | 198100 | 198000 | 198100 | 198000 | 148 |
| 418 | 20250409 | 114100 | 36948918400 | 198000 | 197800 | 198100 | 197800 | 126 |
| 419 | 20250409 | 114000 | 36923968500 | 197900 | 198100 | 198100 | 197800 | 270 |
| 420 | 20250409 | 113900 | 36870523500 | 198100 | 197800 | 198100 | 197800 | 208 |
| 421 | 20250409 | 113800 | 36829347400 | 197800 | 198200 | 198300 | 197800 | 404 |
| 422 | 20250409 | 113700 | 36749376500 | 198300 | 198300 | 198400 | 198100 | 275 |
| 423 | 20250409 | 113600 | 36694854600 | 198400 | 198100 | 198400 | 198100 | 463 |
| 424 | 20250409 | 113500 | 36603085100 | 198200 | 198100 | 198200 | 197800 | 495 |
| 425 | 20250409 | 113400 | 36505080900 | 198200 | 198200 | 198200 | 198100 | 160 |
| 426 | 20250409 | 113300 | 36473372900 | 198200 | 198200 | 198200 | 198100 | 176 |
| 427 | 20250409 | 113200 | 36438494900 | 198200 | 198100 | 198200 | 198000 | 172 |
| 428 | 20250409 | 113100 | 36404417200 | 198100 | 197900 | 198100 | 197900 | 103 |
| 429 | 20250409 | 113000 | 36384017100 | 198100 | 197600 | 198100 | 197500 | 391 |
| 430 | 20250409 | 112900 | 36306664900 | 197500 | 197300 | 197600 | 197200 | 982 |
| 431 | 20250409 | 112800 | 36112784900 | 197300 | 197300 | 197300 | 197200 | 329 |
| 432 | 20250409 | 112700 | 36047883400 | 197300 | 197400 | 197400 | 197200 | 306 |
| 433 | 20250409 | 112600 | 35987504600 | 197400 | 197300 | 197400 | 197200 | 247 |
| 434 | 20250409 | 112500 | 35938765900 | 197300 | 197300 | 197400 | 197100 | 565 |
| 435 | 20250409 | 112400 | 35827346700 | 197300 | 197300 | 197400 | 197200 | 168 |
| 436 | 20250409 | 112300 | 35794199600 | 197300 | 197300 | 197400 | 197200 | 221 |
| 437 | 20250409 | 112200 | 35750593200 | 197300 | 197300 | 197300 | 197100 | 291 |
| 438 | 20250409 | 112100 | 35693213300 | 197100 | 197200 | 197300 | 197100 | 195 |
| 439 | 20250409 | 112000 | 35654757000 | 197200 | 197400 | 197400 | 197000 | 569 |
| 440 | 20250409 | 111900 | 35542595600 | 197500 | 197300 | 197500 | 197200 | 236 |
| 441 | 20250409 | 111800 | 35496014800 | 197500 | 197500 | 197500 | 197300 | 231 |
| 442 | 20250409 | 111700 | 35450415900 | 197500 | 197400 | 197600 | 197300 | 608 |
| 443 | 20250409 | 111600 | 35330340200 | 197400 | 197200 | 197400 | 197100 | 206 |
| 444 | 20250409 | 111500 | 35289690550 | 197300 | 197300 | 197500 | 197100 | 636 |
| 445 | 20250409 | 111400 | 35164234450 | 197200 | 197500 | 197500 | 197200 | 420 |
| 446 | 20250409 | 111300 | 35081379250 | 197600 | 197400 | 197600 | 197400 | 323 |
| 447 | 20250409 | 111200 | 35017584150 | 197300 | 197300 | 197400 | 197300 | 284 |
| 448 | 20250409 | 111100 | 34961540750 | 197400 | 197400 | 197400 | 197300 | 126 |
| 449 | 20250409 | 111000 | 34936672150 | 197400 | 197200 | 197400 | 197100 | 118 |
| 450 | 20250409 | 110900 | 34913391550 | 197300 | 197200 | 197300 | 196700 | 975 |
| 451 | 20250409 | 110800 | 34721402950 | 197200 | 197300 | 197400 | 197100 | 298 |
| 452 | 20250409 | 110700 | 34662635150 | 197400 | 197200 | 197400 | 197000 | 222 |
| 453 | 20250409 | 110600 | 34618857550 | 197100 | 197500 | 197500 | 197000 | 565 |
| 454 | 20250409 | 110500 | 34507389150 | 197500 | 197800 | 197800 | 197400 | 197 |
| 455 | 20250409 | 110400 | 34468469850 | 197800 | 197500 | 197800 | 197400 | 317 |
| 456 | 20250409 | 110300 | 34405843450 | 197500 | 197400 | 197500 | 197400 | 567 |
| 457 | 20250409 | 110200 | 34293910250 | 197500 | 197400 | 197600 | 197300 | 299 |
| 458 | 20250409 | 110100 | 34234877050 | 197500 | 197800 | 198100 | 197300 | 1088 |
| 459 | 20250409 | 110000 | 34019767250 | 197700 | 198000 | 198200 | 197700 | 2102 |
| 460 | 20250409 | 105900 | 33603654750 | 197900 | 197900 | 198000 | 197500 | 335 |
| 461 | 20250409 | 105800 | 33537387000 | 197800 | 198100 | 198100 | 197300 | 1010 |
| 462 | 20250409 | 105700 | 33337577300 | 198200 | 198300 | 198300 | 197500 | 2259 |
| 463 | 20250409 | 105600 | 32890095700 | 198300 | 198200 | 198400 | 198100 | 1373 |
| 464 | 20250409 | 105500 | 32617925350 | 198200 | 198100 | 198200 | 198000 | 635 |
| 465 | 20250409 | 105400 | 32492120850 | 197900 | 197200 | 198200 | 197200 | 3855 |
| 466 | 20250409 | 105300 | 31730418400 | 197200 | 197300 | 197400 | 197000 | 878 |
| 467 | 20250409 | 105200 | 31557139700 | 197400 | 197100 | 197400 | 196900 | 552 |
| 468 | 20250409 | 105100 | 31448237300 | 196900 | 197000 | 197200 | 196900 | 135 |
| 469 | 20250409 | 105000 | 31421638000 | 197200 | 197500 | 197500 | 196900 | 424 |
| 470 | 20250409 | 104900 | 31338010500 | 197500 | 196600 | 197500 | 196500 | 1331 |
| 471 | 20250409 | 104800 | 31075678200 | 196600 | 196300 | 196600 | 196200 | 212 |
| 472 | 20250409 | 104700 | 31034041900 | 196200 | 196600 | 196600 | 196200 | 770 |
| 473 | 20250409 | 104600 | 30882751100 | 196600 | 196200 | 196600 | 196200 | 433 |
| 474 | 20250409 | 104500 | 30797692800 | 196300 | 196700 | 196700 | 196100 | 619 |
| 475 | 20250409 | 104400 | 30676086900 | 196700 | 197100 | 197200 | 196600 | 666 |
| 476 | 20250409 | 104300 | 30544988400 | 197200 | 197000 | 197200 | 196800 | 810 |
| 477 | 20250409 | 104200 | 30385422700 | 197000 | 196800 | 197000 | 196600 | 227 |
| 478 | 20250409 | 104100 | 30340755900 | 196700 | 196900 | 197200 | 196700 | 503 |
| 479 | 20250409 | 104000 | 30241732600 | 196900 | 196800 | 197200 | 196600 | 493 |
| 480 | 20250409 | 103900 | 30144674000 | 196800 | 196800 | 196800 | 196600 | 227 |
| 481 | 20250409 | 103800 | 30100028650 | 196600 | 196800 | 196900 | 196600 | 349 |
| 482 | 20250409 | 103700 | 30031367050 | 196700 | 196700 | 196900 | 196700 | 305 |
| 483 | 20250409 | 103600 | 29971348850 | 196600 | 196500 | 196700 | 196200 | 222 |
| 484 | 20250409 | 103500 | 29927729150 | 196400 | 196400 | 196400 | 196300 | 200 |
| 485 | 20250409 | 103400 | 29888455950 | 196300 | 196300 | 196400 | 196100 | 287 |
| 486 | 20250409 | 103300 | 29832131250 | 196400 | 196700 | 196700 | 196200 | 342 |
| 487 | 20250409 | 103200 | 29764950750 | 196600 | 196200 | 196700 | 196200 | 192 |
| 488 | 20250409 | 103100 | 29727229150 | 196200 | 196300 | 196800 | 196100 | 839 |
| 489 | 20250409 | 103000 | 29562423450 | 196100 | 196700 | 196800 | 196000 | 2303 |
| 490 | 20250409 | 102900 | 29109888450 | 196800 | 196500 | 196800 | 196400 | 455 |
| 491 | 20250409 | 102800 | 29020416050 | 196500 | 196500 | 196800 | 196300 | 447 |
| 492 | 20250409 | 102700 | 28932549350 | 196400 | 196600 | 196800 | 196100 | 791 |
| 493 | 20250409 | 102600 | 28777238650 | 196600 | 197200 | 197200 | 196400 | 536 |
| 494 | 20250409 | 102500 | 28671798650 | 197300 | 197100 | 197500 | 197100 | 880 |
| 495 | 20250409 | 102400 | 28498127150 | 197100 | 196700 | 197300 | 196700 | 266 |
| 496 | 20250409 | 102300 | 28445731950 | 196800 | 196150 | 196800 | 196100 | 1633 |
| 497 | 20250409 | 102200 | 28125076750 | 196150 | 195950 | 196300 | 195700 | 639 |
| 498 | 20250409 | 102100 | 27999813150 | 195950 | 196000 | 196000 | 195600 | 420 |
| 499 | 20250409 | 102000 | 27917590300 | 195900 | 195900 | 196100 | 195800 | 353 |
| 500 | 20250409 | 101900 | 27848428100 | 196000 | 195900 | 196100 | 195800 | 233 |
| 501 | 20250409 | 101800 | 27802777500 | 195900 | 196200 | 196500 | 195600 | 1198 |
| 502 | 20250409 | 101700 | 27568059600 | 196300 | 196400 | 196500 | 196000 | 549 |
| 503 | 20250409 | 101600 | 27460313800 | 196300 | 196600 | 196700 | 196200 | 1936 |
| 504 | 20250409 | 101500 | 27080137900 | 196300 | 196000 | 196500 | 195700 | 530 |
| 505 | 20250409 | 101400 | 26976215600 | 196200 | 196300 | 196500 | 195800 | 1099 |
| 506 | 20250409 | 101300 | 26760664000 | 196200 | 195900 | 196500 | 195900 | 624 |
| 507 | 20250409 | 101200 | 26638240000 | 196000 | 195800 | 196100 | 195600 | 840 |
| 508 | 20250409 | 101100 | 26473681600 | 195500 | 196300 | 196400 | 195500 | 1508 |
| 509 | 20250409 | 101000 | 26178434100 | 195600 | 196700 | 196700 | 195600 | 2109 |
| 510 | 20250409 | 100900 | 25764628400 | 196700 | 196600 | 196800 | 196500 | 375 |
| 511 | 20250409 | 100800 | 25690898000 | 196600 | 196600 | 196700 | 196400 | 425 |
| 512 | 20250409 | 100700 | 25607379300 | 196400 | 196800 | 196900 | 196300 | 702 |
| 513 | 20250409 | 100600 | 25469359800 | 196700 | 197300 | 197300 | 196500 | 1636 |
| 514 | 20250409 | 100500 | 25147283500 | 197300 | 197300 | 197400 | 196800 | 1291 |
| 515 | 20250409 | 100400 | 24892887300 | 197300 | 197300 | 197500 | 197200 | 323 |
| 516 | 20250409 | 100300 | 24829145200 | 197300 | 197200 | 197400 | 197200 | 247 |
| 517 | 20250409 | 100200 | 24780421200 | 197200 | 197300 | 197400 | 197100 | 889 |
| 518 | 20250409 | 100100 | 24605082100 | 197300 | 197800 | 197900 | 197200 | 814 |
| 519 | 20250409 | 100000 | 24444418000 | 197800 | 197500 | 198300 | 197400 | 643 |
| 520 | 20250409 | 095900 | 24317221000 | 197500 | 197400 | 197500 | 197200 | 388 |
| 521 | 20250409 | 095800 | 24240637500 | 197400 | 197700 | 197700 | 197400 | 423 |
| 522 | 20250409 | 095700 | 24157079800 | 197600 | 198300 | 198300 | 197300 | 1266 |
| 523 | 20250409 | 095600 | 23906777800 | 198300 | 197800 | 198600 | 197800 | 965 |
| 524 | 20250409 | 095500 | 23715488300 | 197900 | 197400 | 197900 | 196900 | 523 |
| 525 | 20250409 | 095400 | 23612340000 | 197200 | 197300 | 197600 | 197000 | 1333 |
| 526 | 20250409 | 095300 | 23349498250 | 197200 | 197600 | 197900 | 197200 | 477 |
| 527 | 20250409 | 095200 | 23255292750 | 197500 | 197800 | 197800 | 197300 | 381 |
| 528 | 20250409 | 095100 | 23180054350 | 197800 | 198100 | 198100 | 197700 | 213 |
| 529 | 20250409 | 095000 | 23137898850 | 198100 | 197600 | 198300 | 197100 | 1335 |
| 530 | 20250409 | 094900 | 22874428750 | 197700 | 198000 | 198000 | 197500 | 1670 |
| 531 | 20250409 | 094800 | 22544210550 | 198100 | 198900 | 198900 | 198000 | 1008 |
| 532 | 20250409 | 094700 | 22344224450 | 198900 | 198800 | 199500 | 198500 | 1226 |
| 533 | 20250409 | 094600 | 22100387950 | 198800 | 199000 | 199100 | 198400 | 679 |
| 534 | 20250409 | 094500 | 21965400450 | 198800 | 199100 | 199300 | 198700 | 229 |
| 535 | 20250409 | 094400 | 21919831050 | 198800 | 198900 | 199500 | 198300 | 1405 |
| 536 | 20250409 | 094300 | 21640181750 | 198800 | 198500 | 198800 | 198300 | 467 |
| 537 | 20250409 | 094200 | 21547424950 | 198500 | 198400 | 198600 | 198100 | 745 |
| 538 | 20250409 | 094100 | 21399729150 | 198100 | 198600 | 198700 | 198100 | 602 |
| 539 | 20250409 | 094000 | 21280270250 | 198700 | 198600 | 199000 | 198500 | 1244 |
| 540 | 20250409 | 093900 | 21032916250 | 198500 | 198700 | 198700 | 198300 | 320 |
| 541 | 20250409 | 093800 | 20969400750 | 198500 | 198400 | 198900 | 198400 | 447 |
| 542 | 20250409 | 093700 | 20880593650 | 198400 | 198300 | 198500 | 197800 | 1313 |
| 543 | 20250409 | 093600 | 20620500550 | 198400 | 198600 | 198600 | 198100 | 447 |
| 544 | 20250409 | 093500 | 20531851550 | 198300 | 198200 | 198500 | 198100 | 1137 |
| 545 | 20250409 | 093400 | 20306469650 | 198100 | 199200 | 199300 | 198100 | 1377 |
| 546 | 20250409 | 093300 | 20033075750 | 199300 | 199900 | 200000 | 198500 | 1269 |
| 547 | 20250409 | 093200 | 19780412450 | 199800 | 200500 | 201000 | 199700 | 1095 |
| 548 | 20250409 | 093100 | 19561456150 | 200000 | 200500 | 201500 | 199900 | 1823 |
| 549 | 20250409 | 093000 | 19195823750 | 200500 | 199400 | 200500 | 199400 | 2767 |
| 550 | 20250409 | 092900 | 18642236550 | 199100 | 197200 | 199300 | 196900 | 2582 |
| 551 | 20250409 | 092800 | 18130365350 | 197200 | 197700 | 197700 | 197100 | 1365 |
| 552 | 20250409 | 092700 | 17860816050 | 197800 | 197800 | 198000 | 197500 | 920 |
| 553 | 20250409 | 092600 | 17678938450 | 197800 | 198200 | 198300 | 197800 | 1403 |
| 554 | 20250409 | 092500 | 17401113850 | 198300 | 198600 | 198800 | 198100 | 1698 |
| 555 | 20250409 | 092400 | 17064356450 | 198600 | 199100 | 199300 | 198500 | 1573 |
| 556 | 20250409 | 092300 | 16751536450 | 199100 | 200500 | 200500 | 199100 | 1941 |
| 557 | 20250409 | 092200 | 16363852650 | 200000 | 200500 | 200500 | 199800 | 1191 |
| 558 | 20250409 | 092100 | 16125615550 | 200500 | 201000 | 201500 | 200000 | 2473 |
| 559 | 20250409 | 092000 | 15628667550 | 201000 | 201500 | 201500 | 200000 | 2460 |
| 560 | 20250409 | 091900 | 15134833300 | 201000 | 200750 | 201000 | 200000 | 1241 |
| 561 | 20250409 | 091800 | 14885784550 | 200750 | 201500 | 202000 | 200500 | 1821 |
| 562 | 20250409 | 091700 | 14520138800 | 201500 | 203000 | 203000 | 201000 | 4174 |
| 563 | 20250409 | 091600 | 13676613300 | 203000 | 202500 | 203000 | 201000 | 2585 |
| 564 | 20250409 | 091500 | 13154041800 | 202500 | 202500 | 204000 | 202000 | 3368 |
| 565 | 20250409 | 091400 | 12470654550 | 203000 | 202500 | 203000 | 202000 | 2764 |
| 566 | 20250409 | 091300 | 11910920050 | 202000 | 201500 | 202500 | 201000 | 1944 |
| 567 | 20250409 | 091200 | 11518992050 | 201000 | 201000 | 202000 | 200500 | 4847 |
| 568 | 20250409 | 091100 | 10544084050 | 200750 | 199700 | 201000 | 199400 | 2562 |
| 569 | 20250409 | 091000 | 10031086450 | 199600 | 198600 | 200500 | 198400 | 7490 |
| 570 | 20250409 | 090900 | 8536562100 | 198600 | 198700 | 198700 | 198200 | 1493 |
| 571 | 20250409 | 090800 | 8240188200 | 198600 | 198700 | 198900 | 198000 | 3556 |
| 572 | 20250409 | 090700 | 7534561650 | 198600 | 198000 | 198800 | 197900 | 4435 |
| 573 | 20250409 | 090600 | 6654242000 | 197700 | 197100 | 198300 | 197100 | 2968 |
| 574 | 20250409 | 090500 | 6067607000 | 197200 | 196300 | 197450 | 196000 | 2312 |
| 575 | 20250409 | 090400 | 5612475850 | 196000 | 194500 | 196300 | 194100 | 3596 |
| 576 | 20250409 | 090300 | 4910596650 | 194500 | 195000 | 196100 | 193700 | 4809 |
| 577 | 20250409 | 090200 | 3974457850 | 195100 | 196500 | 196800 | 194200 | 4043 |
| 578 | 20250409 | 090100 | 3183224250 | 196600 | 197500 | 198000 | 192000 | 5116 |
| 579 | 20250409 | 090000 | 2176445500 | 197500 | 197000 | 198800 | 196600 | 11001 |