34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 3 | 20250409 | 183100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 4 | 20250409 | 183000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 5 | 20250409 | 182900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 6 | 20250409 | 182800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 7 | 20250409 | 182700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 8 | 20250409 | 182600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 9 | 20250409 | 182500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 10 | 20250409 | 182400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 11 | 20250409 | 182300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 12 | 20250409 | 182200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 13 | 20250409 | 182100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 14 | 20250409 | 182000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 15 | 20250409 | 181900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 16 | 20250409 | 181800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 17 | 20250409 | 181700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 18 | 20250409 | 181600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 19 | 20250409 | 181500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 20 | 20250409 | 181400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 21 | 20250409 | 181300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 22 | 20250409 | 181200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 23 | 20250409 | 181100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 24 | 20250409 | 181000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 25 | 20250409 | 180900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 26 | 20250409 | 180800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 27 | 20250409 | 180700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 28 | 20250409 | 180600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 29 | 20250409 | 180500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 30 | 20250409 | 180400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 31 | 20250409 | 180300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 32 | 20250409 | 180200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 33 | 20250409 | 180100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 34 | 20250409 | 180000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 35 | 20250409 | 175900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 36 | 20250409 | 175800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 37 | 20250409 | 175700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 38 | 20250409 | 175600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 39 | 20250409 | 175500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 40 | 20250409 | 175400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 41 | 20250409 | 175300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 42 | 20250409 | 175200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 43 | 20250409 | 175100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 44 | 20250409 | 175000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 45 | 20250409 | 174900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 46 | 20250409 | 174800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 47 | 20250409 | 174700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 48 | 20250409 | 174600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 49 | 20250409 | 174500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 50 | 20250409 | 174400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 51 | 20250409 | 174300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 52 | 20250409 | 174200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 53 | 20250409 | 174100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 54 | 20250409 | 174000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 55 | 20250409 | 173900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 56 | 20250409 | 173800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 57 | 20250409 | 173700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 58 | 20250409 | 173600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 59 | 20250409 | 173500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 60 | 20250409 | 173400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 61 | 20250409 | 173300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 62 | 20250409 | 173200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 63 | 20250409 | 173100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 64 | 20250409 | 173000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 65 | 20250409 | 172900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 66 | 20250409 | 172800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 67 | 20250409 | 172700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 68 | 20250409 | 172600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 69 | 20250409 | 172500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 70 | 20250409 | 172400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 71 | 20250409 | 172300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 72 | 20250409 | 172200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 73 | 20250409 | 172100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 74 | 20250409 | 172000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 75 | 20250409 | 171900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 76 | 20250409 | 171800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 77 | 20250409 | 171700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 78 | 20250409 | 171600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 79 | 20250409 | 171500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 80 | 20250409 | 171400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 81 | 20250409 | 171300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 82 | 20250409 | 171200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 83 | 20250409 | 171100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 84 | 20250409 | 171000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 85 | 20250409 | 170900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 86 | 20250409 | 170800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 87 | 20250409 | 170700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 88 | 20250409 | 170600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 89 | 20250409 | 170500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 90 | 20250409 | 170400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 91 | 20250409 | 170300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 92 | 20250409 | 170200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 93 | 20250409 | 170100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 94 | 20250409 | 170000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 95 | 20250409 | 165900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 96 | 20250409 | 165800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 97 | 20250409 | 165700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 98 | 20250409 | 165600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 99 | 20250409 | 165500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 100 | 20250409 | 165400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 101 | 20250409 | 165300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 102 | 20250409 | 165200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 103 | 20250409 | 165100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 104 | 20250409 | 165000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 105 | 20250409 | 164900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 106 | 20250409 | 164800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 107 | 20250409 | 164700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 108 | 20250409 | 164600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 109 | 20250409 | 164500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 110 | 20250409 | 164400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 111 | 20250409 | 164300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 112 | 20250409 | 164200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 113 | 20250409 | 164100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 114 | 20250409 | 164000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 115 | 20250409 | 163900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 116 | 20250409 | 163800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 117 | 20250409 | 163700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 118 | 20250409 | 163600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 119 | 20250409 | 163500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 120 | 20250409 | 163400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 121 | 20250409 | 163300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 122 | 20250409 | 163200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 123 | 20250409 | 163100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 124 | 20250409 | 163000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 125 | 20250409 | 162900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 126 | 20250409 | 162800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 127 | 20250409 | 162700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 128 | 20250409 | 162600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 129 | 20250409 | 162500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 130 | 20250409 | 162400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 131 | 20250409 | 162300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 132 | 20250409 | 162200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 133 | 20250409 | 162100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 134 | 20250409 | 162000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 135 | 20250409 | 161900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 136 | 20250409 | 161800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 137 | 20250409 | 161700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 138 | 20250409 | 161600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 139 | 20250409 | 161500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 140 | 20250409 | 161400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 141 | 20250409 | 161300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 142 | 20250409 | 161200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 143 | 20250409 | 161100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 144 | 20250409 | 161000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 145 | 20250409 | 160900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 146 | 20250409 | 160800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 147 | 20250409 | 160700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 148 | 20250409 | 160600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 149 | 20250409 | 160500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 150 | 20250409 | 160400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 151 | 20250409 | 160300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 152 | 20250409 | 160200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 153 | 20250409 | 160100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 154 | 20250409 | 160000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 155 | 20250409 | 155900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 156 | 20250409 | 155800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 157 | 20250409 | 155700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 158 | 20250409 | 155600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 159 | 20250409 | 155500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 160 | 20250409 | 155400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 161 | 20250409 | 155300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 162 | 20250409 | 155200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 163 | 20250409 | 155100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 164 | 20250409 | 155000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 165 | 20250409 | 154900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 166 | 20250409 | 154800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 167 | 20250409 | 154700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 168 | 20250409 | 154600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 169 | 20250409 | 154500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 170 | 20250409 | 154400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 171 | 20250409 | 154300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 172 | 20250409 | 154200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 173 | 20250409 | 154100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 174 | 20250409 | 154000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 175 | 20250409 | 153900 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 176 | 20250409 | 153800 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 177 | 20250409 | 153700 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 178 | 20250409 | 153600 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 179 | 20250409 | 153500 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 180 | 20250409 | 153400 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 181 | 20250409 | 153300 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 182 | 20250409 | 153200 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 183 | 20250409 | 153100 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 0 |
| 184 | 20250409 | 153000 | 92457480050 | 171700 | 171700 | 171700 | 171700 | 58393 |
| 185 | 20250409 | 152900 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 186 | 20250409 | 152800 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 187 | 20250409 | 152700 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 188 | 20250409 | 152600 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 189 | 20250409 | 152500 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 190 | 20250409 | 152400 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 191 | 20250409 | 152300 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 192 | 20250409 | 152200 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 193 | 20250409 | 152100 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 194 | 20250409 | 152000 | 82431401950 | 170900 | 170900 | 170900 | 170900 | 0 |
| 195 | 20250409 | 151900 | 82431401950 | 170900 | 171000 | 171100 | 170900 | 1206 |
| 196 | 20250409 | 151800 | 82225204050 | 171000 | 170800 | 171000 | 170800 | 1846 |
| 197 | 20250409 | 151700 | 81909715650 | 170900 | 170950 | 171000 | 170800 | 1616 |
| 198 | 20250409 | 151600 | 81633541450 | 170950 | 170900 | 171100 | 170800 | 1647 |
| 199 | 20250409 | 151500 | 81351993800 | 170900 | 170700 | 170900 | 170600 | 1990 |
| 200 | 20250409 | 151400 | 81012224000 | 170700 | 170600 | 170800 | 170500 | 1605 |
| 201 | 20250409 | 151300 | 80738356200 | 170600 | 170600 | 170700 | 170500 | 1250 |
| 202 | 20250409 | 151200 | 80525135150 | 170600 | 170600 | 170600 | 170400 | 2860 |
| 203 | 20250409 | 151100 | 80037409350 | 170600 | 170700 | 170700 | 170500 | 1812 |
| 204 | 20250409 | 151000 | 79728246450 | 170600 | 170600 | 170700 | 170600 | 1104 |
| 205 | 20250409 | 150900 | 79539823350 | 170600 | 170600 | 170800 | 170600 | 1981 |
| 206 | 20250409 | 150800 | 79201713350 | 170700 | 170500 | 170700 | 170400 | 3446 |
| 207 | 20250409 | 150700 | 78613932650 | 170500 | 170500 | 170500 | 170400 | 759 |
| 208 | 20250409 | 150600 | 78484574300 | 170500 | 170400 | 170500 | 170400 | 512 |
| 209 | 20250409 | 150500 | 78397308600 | 170500 | 170400 | 170500 | 170300 | 1837 |
| 210 | 20250409 | 150400 | 78084254900 | 170400 | 170400 | 170500 | 170400 | 902 |
| 211 | 20250409 | 150300 | 77930534800 | 170400 | 170600 | 170700 | 170400 | 843 |
| 212 | 20250409 | 150200 | 77786753900 | 170600 | 170400 | 170700 | 170400 | 1419 |
| 213 | 20250409 | 150100 | 77544769800 | 170500 | 170500 | 170600 | 170400 | 2053 |
| 214 | 20250409 | 150000 | 77194755150 | 170600 | 170600 | 170600 | 170500 | 765 |
| 215 | 20250409 | 145900 | 77064250450 | 170500 | 170400 | 170600 | 170300 | 1867 |
| 216 | 20250409 | 145800 | 76745978650 | 170400 | 170200 | 170400 | 170100 | 1181 |
| 217 | 20250409 | 145700 | 76544953200 | 170100 | 170100 | 170200 | 170100 | 1095 |
| 218 | 20250409 | 145600 | 76358639850 | 170100 | 170100 | 170200 | 170000 | 1748 |
| 219 | 20250409 | 145500 | 76061303100 | 170000 | 170200 | 170200 | 170000 | 1827 |
| 220 | 20250409 | 145400 | 75750568550 | 170100 | 170100 | 170200 | 170100 | 730 |
| 221 | 20250409 | 145300 | 75626383650 | 170100 | 170100 | 170200 | 170100 | 592 |
| 222 | 20250409 | 145200 | 75525664650 | 170200 | 170200 | 170200 | 170100 | 461 |
| 223 | 20250409 | 145100 | 75447234400 | 170200 | 170100 | 170200 | 170100 | 1088 |
| 224 | 20250409 | 145000 | 75262109300 | 170200 | 170200 | 170200 | 170100 | 2334 |
| 225 | 20250409 | 144900 | 74864924900 | 170200 | 170100 | 170200 | 170100 | 1007 |
| 226 | 20250409 | 144800 | 74693551850 | 170100 | 170100 | 170200 | 170100 | 364 |
| 227 | 20250409 | 144700 | 74631617450 | 170200 | 170100 | 170200 | 170100 | 951 |
| 228 | 20250409 | 144600 | 74469774100 | 170200 | 170100 | 170200 | 170100 | 710 |
| 229 | 20250409 | 144500 | 74348984400 | 170200 | 170100 | 170200 | 170100 | 414 |
| 230 | 20250409 | 144400 | 74278531100 | 170200 | 170100 | 170200 | 170000 | 1845 |
| 231 | 20250409 | 144300 | 73964686800 | 170100 | 170000 | 170100 | 170000 | 1232 |
| 232 | 20250409 | 144200 | 73755146750 | 170000 | 170050 | 170100 | 170000 | 778 |
| 233 | 20250409 | 144100 | 73622876850 | 170000 | 170000 | 170100 | 170000 | 178 |
| 234 | 20250409 | 144000 | 73592612300 | 170000 | 170200 | 170200 | 170000 | 1752 |
| 235 | 20250409 | 143900 | 73294591100 | 170200 | 170100 | 170200 | 170100 | 559 |
| 236 | 20250409 | 143800 | 73199498500 | 170200 | 170100 | 170200 | 170100 | 289 |
| 237 | 20250409 | 143700 | 73150337000 | 170100 | 170100 | 170200 | 170100 | 396 |
| 238 | 20250409 | 143600 | 73082959500 | 170100 | 170200 | 170300 | 170100 | 548 |
| 239 | 20250409 | 143500 | 72989717900 | 170200 | 170100 | 170300 | 170100 | 1463 |
| 240 | 20250409 | 143400 | 72740684500 | 170200 | 170100 | 170200 | 170000 | 1321 |
| 241 | 20250409 | 143300 | 72515962700 | 170100 | 170000 | 170100 | 170000 | 1371 |
| 242 | 20250409 | 143200 | 72282759950 | 170100 | 170100 | 170100 | 170000 | 839 |
| 243 | 20250409 | 143100 | 72140050050 | 170100 | 170000 | 170100 | 170000 | 863 |
| 244 | 20250409 | 143000 | 71993301050 | 170000 | 170100 | 170100 | 170000 | 2430 |
| 245 | 20250409 | 142900 | 71580146250 | 170100 | 170100 | 170100 | 170000 | 1091 |
| 246 | 20250409 | 142800 | 71394582450 | 170100 | 170100 | 170200 | 170100 | 761 |
| 247 | 20250409 | 142700 | 71265134300 | 170100 | 170100 | 170200 | 170100 | 859 |
| 248 | 20250409 | 142600 | 71118979900 | 170100 | 170200 | 170200 | 170100 | 1370 |
| 249 | 20250409 | 142500 | 70885852850 | 170200 | 170200 | 170200 | 170100 | 289 |
| 250 | 20250409 | 142400 | 70836672550 | 170100 | 170100 | 170200 | 170000 | 1398 |
| 251 | 20250409 | 142300 | 70598886500 | 170100 | 170100 | 170200 | 170100 | 642 |
| 252 | 20250409 | 142200 | 70489666550 | 170100 | 170100 | 170200 | 170000 | 660 |
| 253 | 20250409 | 142100 | 70377398150 | 170000 | 170100 | 170100 | 170000 | 1204 |
| 254 | 20250409 | 142000 | 70172604000 | 170100 | 170100 | 170100 | 170000 | 691 |
| 255 | 20250409 | 141900 | 70055074100 | 170100 | 170200 | 170200 | 170100 | 1284 |
| 256 | 20250409 | 141800 | 69836650450 | 170100 | 170200 | 170200 | 170100 | 801 |
| 257 | 20250409 | 141700 | 69700341550 | 170200 | 170200 | 170200 | 170100 | 1933 |
| 258 | 20250409 | 141600 | 69371476550 | 170100 | 170200 | 170300 | 170100 | 1627 |
| 259 | 20250409 | 141500 | 69094502750 | 170200 | 170300 | 170300 | 170200 | 565 |
| 260 | 20250409 | 141400 | 68998334450 | 170300 | 170200 | 170300 | 170200 | 485 |
| 261 | 20250409 | 141300 | 68915784650 | 170300 | 170300 | 170300 | 170200 | 637 |
| 262 | 20250409 | 141200 | 68807329350 | 170300 | 170400 | 170500 | 170300 | 440 |
| 263 | 20250409 | 141100 | 68732355950 | 170500 | 170400 | 170500 | 170300 | 1458 |
| 264 | 20250409 | 141000 | 68483950250 | 170400 | 170300 | 170400 | 170300 | 882 |
| 265 | 20250409 | 140900 | 68333718650 | 170400 | 170300 | 170400 | 170300 | 402 |
| 266 | 20250409 | 140800 | 68265252550 | 170300 | 170400 | 170500 | 170300 | 1028 |
| 267 | 20250409 | 140700 | 68090066250 | 170400 | 170400 | 170500 | 170400 | 209 |
| 268 | 20250409 | 140600 | 68054443150 | 170500 | 170400 | 170500 | 170400 | 482 |
| 269 | 20250409 | 140500 | 67972309550 | 170400 | 170500 | 170500 | 170400 | 144 |
| 270 | 20250409 | 140400 | 67947771250 | 170400 | 170500 | 170500 | 170400 | 828 |
| 271 | 20250409 | 140300 | 67806637150 | 170500 | 170600 | 170700 | 170500 | 809 |
| 272 | 20250409 | 140200 | 67668609450 | 170600 | 170600 | 170700 | 170600 | 229 |
| 273 | 20250409 | 140100 | 67629541250 | 170700 | 170600 | 170700 | 170500 | 642 |
| 274 | 20250409 | 140000 | 67520022550 | 170600 | 170600 | 170600 | 170500 | 1061 |
| 275 | 20250409 | 135900 | 67339042150 | 170500 | 170500 | 170600 | 170500 | 305 |
| 276 | 20250409 | 135800 | 67287032850 | 170500 | 170700 | 170700 | 170500 | 731 |
| 277 | 20250409 | 135700 | 67162325150 | 170600 | 170600 | 170700 | 170600 | 722 |
| 278 | 20250409 | 135600 | 67039146100 | 170600 | 170600 | 170700 | 170600 | 490 |
| 279 | 20250409 | 135500 | 66955526300 | 170700 | 170700 | 170700 | 170600 | 244 |
| 280 | 20250409 | 135400 | 66913887000 | 170700 | 170700 | 170700 | 170600 | 154 |
| 281 | 20250409 | 135300 | 66887603950 | 170800 | 170900 | 171000 | 170700 | 396 |
| 282 | 20250409 | 135200 | 66819940550 | 170900 | 170600 | 170900 | 170500 | 1058 |
| 283 | 20250409 | 135100 | 66639380250 | 170600 | 170700 | 170800 | 170500 | 594 |
| 284 | 20250409 | 135000 | 66538044250 | 170800 | 170900 | 171000 | 170700 | 947 |
| 285 | 20250409 | 134900 | 66376274250 | 170900 | 170900 | 171000 | 170900 | 285 |
| 286 | 20250409 | 134800 | 66327548650 | 171000 | 171000 | 171100 | 170900 | 509 |
| 287 | 20250409 | 134700 | 66240507450 | 171000 | 171300 | 171300 | 170700 | 2466 |
| 288 | 20250409 | 134600 | 65818807450 | 171300 | 170700 | 171300 | 170700 | 1873 |
| 289 | 20250409 | 134500 | 65498576050 | 170700 | 170700 | 170900 | 170300 | 2019 |
| 290 | 20250409 | 134400 | 65153864950 | 170700 | 170400 | 170700 | 170300 | 912 |
| 291 | 20250409 | 134300 | 64998376150 | 170400 | 170300 | 170500 | 170300 | 1231 |
| 292 | 20250409 | 134200 | 64788614650 | 170400 | 170300 | 170400 | 170200 | 414 |
| 293 | 20250409 | 134100 | 64718112250 | 170300 | 170500 | 170500 | 170200 | 1679 |
| 294 | 20250409 | 134000 | 64432083700 | 170500 | 170500 | 170500 | 170400 | 448 |
| 295 | 20250409 | 133900 | 64355714950 | 170500 | 170300 | 170500 | 170300 | 1066 |
| 296 | 20250409 | 133800 | 64174041450 | 170400 | 170400 | 170500 | 170300 | 1352 |
| 297 | 20250409 | 133700 | 63943661150 | 170500 | 170500 | 170600 | 170400 | 917 |
| 298 | 20250409 | 133600 | 63787337850 | 170600 | 170400 | 170600 | 170400 | 679 |
| 299 | 20250409 | 133500 | 63671586150 | 170400 | 170400 | 170500 | 170300 | 754 |
| 300 | 20250409 | 133400 | 63543112650 | 170400 | 170400 | 170400 | 170300 | 1540 |
| 301 | 20250409 | 133300 | 63280788750 | 170400 | 170200 | 170500 | 170100 | 2871 |
| 302 | 20250409 | 133200 | 62791999950 | 170100 | 170100 | 170200 | 170000 | 786 |
| 303 | 20250409 | 133100 | 62658302500 | 170100 | 170100 | 170100 | 170000 | 5655 |
| 304 | 20250409 | 133000 | 61696872050 | 170100 | 170200 | 170300 | 170000 | 2507 |
| 305 | 20250409 | 132900 | 61270384650 | 170200 | 170100 | 170200 | 170100 | 628 |
| 306 | 20250409 | 132800 | 61163524450 | 170100 | 170100 | 170200 | 170000 | 1865 |
| 307 | 20250409 | 132700 | 60846285750 | 170100 | 170100 | 170200 | 170000 | 2613 |
| 308 | 20250409 | 132600 | 60401844050 | 170100 | 170200 | 170200 | 170100 | 1826 |
| 309 | 20250409 | 132500 | 60091092950 | 170200 | 170400 | 170400 | 170200 | 938 |
| 310 | 20250409 | 132400 | 59931360250 | 170300 | 170500 | 170600 | 170300 | 5989 |
| 311 | 20250409 | 132300 | 58910414850 | 170500 | 170500 | 170600 | 170500 | 859 |
| 312 | 20250409 | 132200 | 58763948050 | 170500 | 170500 | 170600 | 170500 | 706 |
| 313 | 20250409 | 132100 | 58643526250 | 170600 | 170600 | 170600 | 170500 | 1631 |
| 314 | 20250409 | 132000 | 58365359450 | 170600 | 170500 | 170600 | 170500 | 1589 |
| 315 | 20250409 | 131900 | 58094318950 | 170600 | 170400 | 170600 | 170400 | 1812 |
| 316 | 20250409 | 131800 | 57785414450 | 170500 | 170400 | 170500 | 170400 | 585 |
| 317 | 20250409 | 131700 | 57685704150 | 170400 | 170500 | 170600 | 170400 | 1258 |
| 318 | 20250409 | 131600 | 57471258850 | 170600 | 170600 | 170700 | 170500 | 965 |
| 319 | 20250409 | 131500 | 57306594550 | 170700 | 170600 | 170700 | 170600 | 233 |
| 320 | 20250409 | 131400 | 57266839550 | 170700 | 170600 | 170700 | 170600 | 479 |
| 321 | 20250409 | 131300 | 57185104950 | 170600 | 170600 | 170700 | 170600 | 236 |
| 322 | 20250409 | 131200 | 57144841250 | 170600 | 170500 | 170900 | 170500 | 854 |
| 323 | 20250409 | 131100 | 56999103550 | 170500 | 170450 | 170500 | 170400 | 510 |
| 324 | 20250409 | 131000 | 56912154450 | 170500 | 170600 | 170600 | 170400 | 825 |
| 325 | 20250409 | 130900 | 56771482950 | 170500 | 170500 | 170600 | 170500 | 325 |
| 326 | 20250409 | 130800 | 56716057150 | 170500 | 170550 | 170600 | 170500 | 639 |
| 327 | 20250409 | 130700 | 56607064700 | 170500 | 170600 | 170600 | 170500 | 426 |
| 328 | 20250409 | 130600 | 56534413600 | 170500 | 170700 | 170800 | 170500 | 865 |
| 329 | 20250409 | 130500 | 56386802000 | 170800 | 170800 | 170800 | 170700 | 389 |
| 330 | 20250409 | 130400 | 56320382300 | 170800 | 171000 | 171000 | 170700 | 561 |
| 331 | 20250409 | 130300 | 56224527700 | 170900 | 170900 | 171200 | 170800 | 721 |
| 332 | 20250409 | 130200 | 56101274200 | 170900 | 170800 | 171300 | 170700 | 1326 |
| 333 | 20250409 | 130100 | 55874396000 | 170900 | 170300 | 171100 | 170300 | 2684 |
| 334 | 20250409 | 130000 | 55416440700 | 170300 | 170400 | 170400 | 170300 | 1101 |
| 335 | 20250409 | 125900 | 55228862800 | 170300 | 170300 | 170500 | 170300 | 1790 |
| 336 | 20250409 | 125800 | 54923857600 | 170400 | 170300 | 170400 | 170300 | 454 |
| 337 | 20250409 | 125700 | 54846521500 | 170400 | 170400 | 170400 | 170300 | 1482 |
| 338 | 20250409 | 125600 | 54594001200 | 170400 | 170400 | 170400 | 170300 | 673 |
| 339 | 20250409 | 125500 | 54479354600 | 170300 | 170500 | 170600 | 170300 | 2360 |
| 340 | 20250409 | 125400 | 54077183150 | 170500 | 170600 | 170600 | 170500 | 346 |
| 341 | 20250409 | 125300 | 54018160250 | 170600 | 170500 | 170600 | 170500 | 307 |
| 342 | 20250409 | 125200 | 53965809650 | 170500 | 170500 | 170600 | 170500 | 424 |
| 343 | 20250409 | 125100 | 53893511750 | 170500 | 170500 | 170600 | 170500 | 655 |
| 344 | 20250409 | 125000 | 53781800600 | 170500 | 170500 | 170600 | 170500 | 336 |
| 345 | 20250409 | 124900 | 53724509800 | 170600 | 170500 | 170600 | 170500 | 786 |
| 346 | 20250409 | 124800 | 53590475500 | 170500 | 170500 | 170600 | 170500 | 100 |
| 347 | 20250409 | 124700 | 53573424200 | 170500 | 170500 | 170600 | 170400 | 684 |
| 348 | 20250409 | 124600 | 53456803150 | 170400 | 170500 | 170500 | 170400 | 2520 |
| 349 | 20250409 | 124500 | 53027205250 | 170400 | 170400 | 170500 | 170400 | 958 |
| 350 | 20250409 | 124400 | 52863948050 | 170500 | 170400 | 170500 | 170400 | 103 |
| 351 | 20250409 | 124300 | 52846392050 | 170500 | 170500 | 170500 | 170400 | 671 |
| 352 | 20250409 | 124200 | 52732021150 | 170500 | 170400 | 170500 | 170300 | 903 |
| 353 | 20250409 | 124100 | 52578148850 | 170400 | 170400 | 170500 | 170400 | 1128 |
| 354 | 20250409 | 124000 | 52385890300 | 170400 | 170500 | 170600 | 170400 | 1478 |
| 355 | 20250409 | 123900 | 52133956700 | 170600 | 170600 | 170700 | 170500 | 1696 |
| 356 | 20250409 | 123800 | 51844689300 | 170700 | 170700 | 170700 | 170500 | 1109 |
| 357 | 20250409 | 123700 | 51655441550 | 170700 | 170700 | 170700 | 170600 | 483 |
| 358 | 20250409 | 123600 | 51573032950 | 170700 | 170800 | 170800 | 170600 | 1008 |
| 359 | 20250409 | 123500 | 51400965650 | 170800 | 170900 | 171000 | 170800 | 1205 |
| 360 | 20250409 | 123400 | 51195079400 | 170900 | 170900 | 171000 | 170900 | 162 |
| 361 | 20250409 | 123300 | 51167388100 | 171000 | 171100 | 171200 | 170900 | 547 |
| 362 | 20250409 | 123200 | 51073821400 | 171100 | 171000 | 171200 | 170900 | 1111 |
| 363 | 20250409 | 123100 | 50883817900 | 171000 | 170850 | 171200 | 170850 | 1304 |
| 364 | 20250409 | 123000 | 50660877250 | 170900 | 170800 | 170900 | 170800 | 542 |
| 365 | 20250409 | 122900 | 50568294800 | 170850 | 170800 | 170900 | 170700 | 781 |
| 366 | 20250409 | 122800 | 50434875150 | 170800 | 170700 | 170800 | 170700 | 589 |
| 367 | 20250409 | 122700 | 50334296250 | 170800 | 170800 | 170900 | 170700 | 1019 |
| 368 | 20250409 | 122600 | 50160244750 | 170800 | 170500 | 171000 | 170500 | 5491 |
| 369 | 20250409 | 122500 | 49223394200 | 170500 | 170600 | 170700 | 170500 | 781 |
| 370 | 20250409 | 122400 | 49090169400 | 170600 | 170700 | 170800 | 170600 | 1082 |
| 371 | 20250409 | 122300 | 48905419650 | 170800 | 171000 | 171000 | 170800 | 1863 |
| 372 | 20250409 | 122200 | 48587107850 | 170900 | 170900 | 171000 | 170900 | 1049 |
| 373 | 20250409 | 122100 | 48407803550 | 171000 | 170900 | 171000 | 170900 | 775 |
| 374 | 20250409 | 122000 | 48275320350 | 170900 | 171000 | 171100 | 170900 | 1941 |
| 375 | 20250409 | 121900 | 47943408650 | 171000 | 171200 | 171200 | 171000 | 2524 |
| 376 | 20250409 | 121800 | 47511672550 | 171200 | 171300 | 171300 | 171100 | 2102 |
| 377 | 20250409 | 121700 | 47151820750 | 171300 | 171400 | 171400 | 171200 | 974 |
| 378 | 20250409 | 121600 | 46984966950 | 171300 | 171450 | 171500 | 171300 | 1054 |
| 379 | 20250409 | 121500 | 46804345250 | 171400 | 171450 | 171500 | 171400 | 526 |
| 380 | 20250409 | 121400 | 46714178650 | 171400 | 171500 | 171500 | 171400 | 638 |
| 381 | 20250409 | 121300 | 46604786500 | 171400 | 171700 | 171800 | 171400 | 4612 |
| 382 | 20250409 | 121200 | 45813601200 | 171800 | 171900 | 171900 | 171800 | 949 |
| 383 | 20250409 | 121100 | 45650561700 | 171800 | 171900 | 171900 | 171800 | 548 |
| 384 | 20250409 | 121000 | 45556393800 | 171900 | 171900 | 171950 | 171800 | 932 |
| 385 | 20250409 | 120900 | 45396199900 | 171800 | 171900 | 171900 | 171800 | 573 |
| 386 | 20250409 | 120800 | 45297727700 | 171900 | 171900 | 171900 | 171800 | 196 |
| 387 | 20250409 | 120700 | 45264053500 | 171800 | 171700 | 171900 | 171700 | 639 |
| 388 | 20250409 | 120600 | 45154276300 | 171800 | 172000 | 172100 | 171700 | 5016 |
| 389 | 20250409 | 120500 | 44291700050 | 172000 | 172100 | 172200 | 172000 | 1672 |
| 390 | 20250409 | 120400 | 44004000150 | 172200 | 172100 | 172200 | 172100 | 870 |
| 391 | 20250409 | 120300 | 43854256950 | 172200 | 172200 | 172200 | 172100 | 882 |
| 392 | 20250409 | 120200 | 43702392450 | 172200 | 172200 | 172200 | 172100 | 211 |
| 393 | 20250409 | 120100 | 43666063050 | 172100 | 172200 | 172200 | 172100 | 1124 |
| 394 | 20250409 | 120000 | 43472513150 | 172100 | 172200 | 172200 | 172100 | 160 |
| 395 | 20250409 | 115900 | 43444965150 | 172200 | 172250 | 172300 | 172100 | 866 |
| 396 | 20250409 | 115800 | 43295823100 | 172300 | 172300 | 172300 | 172200 | 1207 |
| 397 | 20250409 | 115700 | 43087923400 | 172300 | 172400 | 172400 | 172200 | 1024 |
| 398 | 20250409 | 115600 | 42911456900 | 172400 | 172300 | 172400 | 172200 | 1505 |
| 399 | 20250409 | 115500 | 42652142750 | 172300 | 172500 | 172500 | 172200 | 1402 |
| 400 | 20250409 | 115400 | 42410543150 | 172400 | 172500 | 172600 | 172400 | 1373 |
| 401 | 20250409 | 115300 | 42173763650 | 172500 | 172500 | 172600 | 172500 | 466 |
| 402 | 20250409 | 115200 | 42093370050 | 172500 | 172700 | 172700 | 172500 | 3094 |
| 403 | 20250409 | 115100 | 41559532350 | 172700 | 172800 | 172800 | 172600 | 716 |
| 404 | 20250409 | 115000 | 41435900250 | 172700 | 172800 | 172800 | 172700 | 1174 |
| 405 | 20250409 | 114900 | 41233124600 | 172800 | 172900 | 172900 | 172700 | 1218 |
| 406 | 20250409 | 114800 | 41022652600 | 172800 | 172800 | 172900 | 172800 | 460 |
| 407 | 20250409 | 114700 | 40943128700 | 172900 | 173000 | 173000 | 172800 | 869 |
| 408 | 20250409 | 114600 | 40792877500 | 173000 | 172900 | 173000 | 172900 | 174 |
| 409 | 20250409 | 114500 | 40762789400 | 172900 | 173000 | 173000 | 172900 | 421 |
| 410 | 20250409 | 114400 | 40689960000 | 172900 | 173000 | 173100 | 172900 | 848 |
| 411 | 20250409 | 114300 | 40543268100 | 173000 | 173100 | 173100 | 173000 | 197 |
| 412 | 20250409 | 114200 | 40509171700 | 173100 | 173000 | 173100 | 173000 | 925 |
| 413 | 20250409 | 114100 | 40349143900 | 173000 | 173000 | 173100 | 173000 | 161 |
| 414 | 20250409 | 114000 | 40321277400 | 173100 | 173100 | 173200 | 173000 | 428 |
| 415 | 20250409 | 113900 | 40247220000 | 173100 | 173000 | 173100 | 172900 | 443 |
| 416 | 20250409 | 113800 | 40170583800 | 172900 | 173100 | 173100 | 172900 | 540 |
| 417 | 20250409 | 113700 | 40077173400 | 173100 | 173200 | 173400 | 173000 | 757 |
| 418 | 20250409 | 113600 | 39946039900 | 173200 | 173100 | 173200 | 173000 | 453 |
| 419 | 20250409 | 113500 | 39867624300 | 173100 | 173000 | 173300 | 172900 | 3985 |
| 420 | 20250409 | 113400 | 39178214300 | 173100 | 173200 | 173200 | 173100 | 453 |
| 421 | 20250409 | 113300 | 39099786200 | 173200 | 173200 | 173200 | 173100 | 839 |
| 422 | 20250409 | 113200 | 38954501900 | 173300 | 173200 | 173300 | 173100 | 419 |
| 423 | 20250409 | 113100 | 38881925100 | 173200 | 173200 | 173400 | 173000 | 745 |
| 424 | 20250409 | 113000 | 38752875250 | 173200 | 173000 | 173300 | 173000 | 969 |
| 425 | 20250409 | 112900 | 38585137600 | 173100 | 173300 | 173300 | 173000 | 2112 |
| 426 | 20250409 | 112800 | 38219442750 | 173300 | 173200 | 173300 | 173200 | 214 |
| 427 | 20250409 | 112700 | 38182359050 | 173200 | 173300 | 173400 | 173200 | 1119 |
| 428 | 20250409 | 112600 | 37988433850 | 173300 | 173400 | 173400 | 173300 | 532 |
| 429 | 20250409 | 112500 | 37896197850 | 173300 | 173400 | 173400 | 173300 | 1563 |
| 430 | 20250409 | 112400 | 37625305350 | 173300 | 173400 | 173500 | 173300 | 750 |
| 431 | 20250409 | 112300 | 37495257950 | 173300 | 173400 | 173400 | 173300 | 639 |
| 432 | 20250409 | 112200 | 37384492150 | 173300 | 173500 | 173600 | 173300 | 1079 |
| 433 | 20250409 | 112100 | 37197301150 | 173500 | 173500 | 173600 | 173500 | 285 |
| 434 | 20250409 | 112000 | 37147839650 | 173600 | 173600 | 173700 | 173500 | 773 |
| 435 | 20250409 | 111900 | 37013668250 | 173700 | 173600 | 173700 | 173600 | 532 |
| 436 | 20250409 | 111800 | 36921289950 | 173700 | 173600 | 173700 | 173500 | 487 |
| 437 | 20250409 | 111700 | 36836752650 | 173600 | 173400 | 173700 | 173400 | 469 |
| 438 | 20250409 | 111600 | 36755351150 | 173400 | 173600 | 173600 | 173400 | 773 |
| 439 | 20250409 | 111500 | 36621179850 | 173500 | 173800 | 173900 | 173500 | 1188 |
| 440 | 20250409 | 111400 | 36414751850 | 173800 | 173500 | 173800 | 173400 | 1362 |
| 441 | 20250409 | 111300 | 36178368050 | 173500 | 173600 | 173600 | 173500 | 510 |
| 442 | 20250409 | 111200 | 36089835650 | 173800 | 173800 | 173900 | 173700 | 524 |
| 443 | 20250409 | 111100 | 35998781450 | 173900 | 173500 | 174000 | 173500 | 820 |
| 444 | 20250409 | 111000 | 35856244450 | 173500 | 173400 | 173500 | 173400 | 725 |
| 445 | 20250409 | 110900 | 35730480950 | 173400 | 173400 | 173450 | 173300 | 520 |
| 446 | 20250409 | 110800 | 35640315050 | 173400 | 173400 | 173600 | 173400 | 1978 |
| 447 | 20250409 | 110700 | 35297206950 | 173500 | 173400 | 173550 | 173300 | 582 |
| 448 | 20250409 | 110600 | 35196281750 | 173400 | 173700 | 173700 | 173300 | 1398 |
| 449 | 20250409 | 110500 | 34953766350 | 173700 | 173800 | 173900 | 173600 | 555 |
| 450 | 20250409 | 110400 | 34857330450 | 173800 | 173900 | 174000 | 173700 | 778 |
| 451 | 20250409 | 110300 | 34722118750 | 173900 | 174200 | 174400 | 173900 | 3945 |
| 452 | 20250409 | 110200 | 34035426300 | 174200 | 174300 | 174400 | 174100 | 839 |
| 453 | 20250409 | 110100 | 33889228350 | 174400 | 174500 | 174500 | 174300 | 714 |
| 454 | 20250409 | 110000 | 33764711550 | 174400 | 174600 | 174600 | 174300 | 925 |
| 455 | 20250409 | 105900 | 33603322250 | 174400 | 174400 | 174600 | 174300 | 615 |
| 456 | 20250409 | 105800 | 33496014950 | 174400 | 174500 | 174600 | 174300 | 1089 |
| 457 | 20250409 | 105700 | 33306012450 | 174500 | 174100 | 174500 | 174100 | 524 |
| 458 | 20250409 | 105600 | 33214686250 | 174100 | 174400 | 174400 | 174100 | 778 |
| 459 | 20250409 | 105500 | 33079057550 | 174400 | 174700 | 174700 | 174400 | 545 |
| 460 | 20250409 | 105400 | 32983911850 | 174600 | 174400 | 174700 | 174400 | 800 |
| 461 | 20250409 | 105300 | 32844259750 | 174500 | 174400 | 174500 | 174300 | 332 |
| 462 | 20250409 | 105200 | 32786360550 | 174300 | 174300 | 174500 | 174200 | 947 |
| 463 | 20250409 | 105100 | 32621217150 | 174200 | 174400 | 174400 | 174200 | 447 |
| 464 | 20250409 | 105000 | 32543293050 | 174400 | 174400 | 174500 | 174300 | 458 |
| 465 | 20250409 | 104900 | 32463423150 | 174300 | 174200 | 174500 | 174100 | 2080 |
| 466 | 20250409 | 104800 | 32100799050 | 174200 | 173700 | 174300 | 173700 | 1335 |
| 467 | 20250409 | 104700 | 31868309850 | 173800 | 174000 | 174000 | 173700 | 641 |
| 468 | 20250409 | 104600 | 31756887150 | 173900 | 173800 | 174100 | 173800 | 803 |
| 469 | 20250409 | 104500 | 31617168750 | 173500 | 173700 | 173800 | 173500 | 793 |
| 470 | 20250409 | 104400 | 31479434050 | 173800 | 173800 | 173800 | 173500 | 851 |
| 471 | 20250409 | 104300 | 31331659550 | 173700 | 174000 | 174100 | 173600 | 1134 |
| 472 | 20250409 | 104200 | 31134435550 | 173900 | 173600 | 174000 | 173400 | 1261 |
| 473 | 20250409 | 104100 | 30915420350 | 173600 | 173400 | 173600 | 173300 | 630 |
| 474 | 20250409 | 104000 | 30806137850 | 173400 | 173300 | 173400 | 173200 | 1186 |
| 475 | 20250409 | 103900 | 30600603000 | 173300 | 173200 | 173300 | 173200 | 502 |
| 476 | 20250409 | 103800 | 30513611600 | 173300 | 173500 | 173500 | 173200 | 519 |
| 477 | 20250409 | 103700 | 30423638700 | 173400 | 173600 | 173600 | 173400 | 646 |
| 478 | 20250409 | 103600 | 30311573100 | 173600 | 173500 | 173800 | 173300 | 1369 |
| 479 | 20250409 | 103500 | 30074035100 | 173500 | 173500 | 173600 | 173400 | 598 |
| 480 | 20250409 | 103400 | 29970269700 | 173500 | 173200 | 173800 | 173100 | 1693 |
| 481 | 20250409 | 103300 | 29676852300 | 173200 | 173300 | 173300 | 173100 | 811 |
| 482 | 20250409 | 103200 | 29536378500 | 173200 | 173200 | 173300 | 173100 | 1151 |
| 483 | 20250409 | 103100 | 29336965000 | 173200 | 173100 | 173200 | 173000 | 1931 |
| 484 | 20250409 | 103000 | 29002703550 | 173100 | 173300 | 173400 | 173100 | 2449 |
| 485 | 20250409 | 102900 | 28578549450 | 173400 | 173400 | 173400 | 173300 | 690 |
| 486 | 20250409 | 102800 | 28458953900 | 173300 | 173500 | 173600 | 173300 | 679 |
| 487 | 20250409 | 102700 | 28341213950 | 173500 | 173500 | 173600 | 173300 | 1507 |
| 488 | 20250409 | 102600 | 28079857150 | 173600 | 173600 | 173700 | 173500 | 922 |
| 489 | 20250409 | 102500 | 27919818350 | 173700 | 173500 | 173700 | 173500 | 634 |
| 490 | 20250409 | 102400 | 27809773350 | 173500 | 173800 | 173800 | 173500 | 1070 |
| 491 | 20250409 | 102300 | 27624014950 | 173800 | 173600 | 173900 | 173600 | 1135 |
| 492 | 20250409 | 102200 | 27426855050 | 173600 | 173900 | 174000 | 173500 | 1701 |
| 493 | 20250409 | 102100 | 27131266250 | 173900 | 174300 | 174300 | 173900 | 918 |
| 494 | 20250409 | 102000 | 26971518250 | 174000 | 174000 | 174400 | 173800 | 824 |
| 495 | 20250409 | 101900 | 26828191550 | 174000 | 174000 | 174200 | 173700 | 1255 |
| 496 | 20250409 | 101800 | 26609933350 | 174200 | 174600 | 174600 | 174000 | 2618 |
| 497 | 20250409 | 101700 | 26153949350 | 174600 | 174900 | 175100 | 174600 | 925 |
| 498 | 20250409 | 101600 | 25992171350 | 174900 | 175200 | 175400 | 174900 | 1462 |
| 499 | 20250409 | 101500 | 25735940050 | 175200 | 174400 | 175200 | 174200 | 1448 |
| 500 | 20250409 | 101400 | 25482843250 | 174400 | 174700 | 174800 | 174300 | 508 |
| 501 | 20250409 | 101300 | 25394115450 | 174600 | 174000 | 174600 | 173950 | 902 |
| 502 | 20250409 | 101200 | 25236995050 | 174000 | 173900 | 174000 | 173800 | 207 |
| 503 | 20250409 | 101100 | 25200998700 | 173900 | 174100 | 174100 | 173800 | 823 |
| 504 | 20250409 | 101000 | 25057814200 | 174100 | 174400 | 174400 | 174000 | 1467 |
| 505 | 20250409 | 100900 | 24802286800 | 174400 | 174600 | 174900 | 174400 | 601 |
| 506 | 20250409 | 100800 | 24697388200 | 174400 | 174600 | 174800 | 174200 | 384 |
| 507 | 20250409 | 100700 | 24630384600 | 174600 | 174300 | 174600 | 174100 | 705 |
| 508 | 20250409 | 100600 | 24507459000 | 174200 | 174500 | 174600 | 174200 | 722 |
| 509 | 20250409 | 100500 | 24381478800 | 174500 | 174900 | 174900 | 174300 | 1082 |
| 510 | 20250409 | 100400 | 24192460400 | 174700 | 175100 | 175200 | 174600 | 1037 |
| 511 | 20250409 | 100300 | 24011031000 | 175100 | 175500 | 175500 | 175000 | 917 |
| 512 | 20250409 | 100200 | 23850289400 | 175500 | 175100 | 175900 | 175100 | 4232 |
| 513 | 20250409 | 100100 | 23107615100 | 175100 | 174600 | 175300 | 174600 | 2100 |
| 514 | 20250409 | 100000 | 22740119800 | 174600 | 174100 | 174800 | 174100 | 684 |
| 515 | 20250409 | 095900 | 22620803700 | 174100 | 174000 | 174300 | 174000 | 1226 |
| 516 | 20250409 | 095800 | 22407354100 | 173900 | 173900 | 174100 | 173700 | 973 |
| 517 | 20250409 | 095700 | 22238105400 | 173900 | 174100 | 174100 | 173400 | 3226 |
| 518 | 20250409 | 095600 | 21677487350 | 174100 | 173800 | 174200 | 173600 | 1582 |
| 519 | 20250409 | 095500 | 21402379450 | 173900 | 174200 | 174200 | 173700 | 2030 |
| 520 | 20250409 | 095400 | 21049312350 | 174100 | 173800 | 174300 | 173700 | 2263 |
| 521 | 20250409 | 095300 | 20655710550 | 173800 | 173900 | 173900 | 173700 | 1604 |
| 522 | 20250409 | 095200 | 20376969250 | 174000 | 174300 | 174300 | 173800 | 2838 |
| 523 | 20250409 | 095100 | 19883111650 | 174300 | 174600 | 174600 | 174200 | 1087 |
| 524 | 20250409 | 095000 | 19693501500 | 174500 | 174700 | 175000 | 174300 | 1278 |
| 525 | 20250409 | 094900 | 19470474800 | 174600 | 174700 | 174700 | 174400 | 920 |
| 526 | 20250409 | 094800 | 19309828800 | 174700 | 174700 | 175000 | 174500 | 1449 |
| 527 | 20250409 | 094700 | 19056752000 | 174700 | 175400 | 175500 | 174700 | 1342 |
| 528 | 20250409 | 094600 | 18821874100 | 175400 | 175000 | 175500 | 175000 | 1786 |
| 529 | 20250409 | 094500 | 18508893000 | 175000 | 174800 | 175300 | 174800 | 2133 |
| 530 | 20250409 | 094400 | 18135409900 | 174800 | 175000 | 175300 | 174700 | 3198 |
| 531 | 20250409 | 094300 | 17575632000 | 174900 | 174300 | 175300 | 173900 | 3298 |
| 532 | 20250409 | 094200 | 17000056700 | 174300 | 174000 | 174400 | 173800 | 3127 |
| 533 | 20250409 | 094100 | 16455596200 | 174100 | 174000 | 174100 | 173900 | 928 |
| 534 | 20250409 | 094000 | 16294137400 | 173900 | 174000 | 174200 | 173900 | 1501 |
| 535 | 20250409 | 093900 | 16032922750 | 174000 | 174200 | 174300 | 173700 | 2353 |
| 536 | 20250409 | 093800 | 15623595250 | 174300 | 174500 | 174500 | 174100 | 1334 |
| 537 | 20250409 | 093700 | 15391146900 | 174600 | 174500 | 174700 | 174300 | 1284 |
| 538 | 20250409 | 093600 | 15167077500 | 174500 | 174100 | 174700 | 174100 | 1755 |
| 539 | 20250409 | 093500 | 14861146100 | 174100 | 174500 | 174700 | 174100 | 1187 |
| 540 | 20250409 | 093400 | 14654104700 | 174500 | 174500 | 175000 | 174400 | 1403 |
| 541 | 20250409 | 093300 | 14409174000 | 174500 | 175300 | 175400 | 174500 | 2461 |
| 542 | 20250409 | 093200 | 13978780300 | 175300 | 175500 | 175600 | 175200 | 1182 |
| 543 | 20250409 | 093100 | 13771385900 | 175400 | 175400 | 175900 | 175400 | 1194 |
| 544 | 20250409 | 093000 | 13561672500 | 175700 | 175200 | 176000 | 175200 | 3719 |
| 545 | 20250409 | 092900 | 12908128500 | 175100 | 175200 | 175400 | 174700 | 1839 |
| 546 | 20250409 | 092800 | 12586323500 | 175200 | 175300 | 175500 | 175100 | 1547 |
| 547 | 20250409 | 092700 | 12315083800 | 175400 | 175400 | 175500 | 175400 | 573 |
| 548 | 20250409 | 092600 | 12214567000 | 175400 | 175400 | 175500 | 175300 | 947 |
| 549 | 20250409 | 092500 | 12048447900 | 175400 | 175400 | 175700 | 175300 | 1172 |
| 550 | 20250409 | 092400 | 11842668200 | 175500 | 174900 | 175500 | 174800 | 1854 |
| 551 | 20250409 | 092300 | 11518114900 | 174900 | 174900 | 175000 | 174600 | 1808 |
| 552 | 20250409 | 092200 | 11202138900 | 174800 | 174800 | 175000 | 174500 | 682 |
| 553 | 20250409 | 092100 | 11083001200 | 174800 | 175300 | 175600 | 174600 | 1616 |
| 554 | 20250409 | 092000 | 10799868200 | 175200 | 174700 | 175700 | 174700 | 3296 |
| 555 | 20250409 | 091900 | 10222570900 | 174700 | 174200 | 174700 | 174200 | 886 |
| 556 | 20250409 | 091800 | 10068008600 | 174200 | 174100 | 174400 | 173900 | 1378 |
| 557 | 20250409 | 091700 | 9828008900 | 174100 | 174400 | 174500 | 173800 | 3707 |
| 558 | 20250409 | 091600 | 9182647400 | 174400 | 175000 | 175000 | 174300 | 1540 |
| 559 | 20250409 | 091500 | 8913879000 | 175100 | 175400 | 175500 | 174900 | 1028 |
| 560 | 20250409 | 091400 | 8733795500 | 175400 | 175200 | 176200 | 175100 | 917 |
| 561 | 20250409 | 091300 | 8572622400 | 175100 | 175400 | 175900 | 175100 | 1868 |
| 562 | 20250409 | 091200 | 8244875700 | 175400 | 174900 | 175400 | 174600 | 676 |
| 563 | 20250409 | 091100 | 8126651300 | 174900 | 175300 | 175500 | 174900 | 935 |
| 564 | 20250409 | 091000 | 7962943600 | 175300 | 174700 | 175500 | 174700 | 1471 |
| 565 | 20250409 | 090900 | 7705512100 | 174800 | 175150 | 175150 | 174600 | 1614 |
| 566 | 20250409 | 090800 | 7423242450 | 175100 | 175300 | 175600 | 175000 | 1022 |
| 567 | 20250409 | 090700 | 7244288700 | 175300 | 175950 | 176100 | 175200 | 1426 |
| 568 | 20250409 | 090600 | 6993627100 | 175900 | 176100 | 176500 | 175900 | 3465 |
| 569 | 20250409 | 090500 | 6383180500 | 175900 | 175900 | 176400 | 175600 | 3632 |
| 570 | 20250409 | 090400 | 5743543000 | 175900 | 175900 | 176000 | 175000 | 2195 |
| 571 | 20250409 | 090300 | 5358380400 | 175900 | 176500 | 176600 | 174700 | 3626 |
| 572 | 20250409 | 090200 | 4721956900 | 176600 | 176400 | 177300 | 176300 | 5354 |
| 573 | 20250409 | 090100 | 3775362400 | 176400 | 173900 | 177100 | 173100 | 10226 |
| 574 | 20250409 | 090000 | 1979777600 | 173900 | 172700 | 174800 | 172700 | 11448 |