36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 190100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 3 | 20250408 | 190000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 4 | 20250408 | 185900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 5 | 20250408 | 185800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 6 | 20250408 | 185700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 7 | 20250408 | 185600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 8 | 20250408 | 185500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 9 | 20250408 | 185400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 10 | 20250408 | 185300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 11 | 20250408 | 185200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 12 | 20250408 | 185100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 13 | 20250408 | 185000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 14 | 20250408 | 184900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 15 | 20250408 | 184800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 16 | 20250408 | 184700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 17 | 20250408 | 184600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 18 | 20250408 | 184500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 19 | 20250408 | 184400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 20 | 20250408 | 184300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 21 | 20250408 | 184200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 22 | 20250408 | 184100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 23 | 20250408 | 184000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 24 | 20250408 | 183900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 25 | 20250408 | 183800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 26 | 20250408 | 183700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 27 | 20250408 | 183600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 28 | 20250408 | 183500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 29 | 20250408 | 183400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 30 | 20250408 | 183300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 31 | 20250408 | 183200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 32 | 20250408 | 183100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 33 | 20250408 | 183000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 34 | 20250408 | 182900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 35 | 20250408 | 182800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 36 | 20250408 | 182700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 37 | 20250408 | 182600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 38 | 20250408 | 182500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 39 | 20250408 | 182400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 40 | 20250408 | 182300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 41 | 20250408 | 182200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 42 | 20250408 | 182100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 43 | 20250408 | 182000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 44 | 20250408 | 181900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 45 | 20250408 | 181800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 46 | 20250408 | 181700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 47 | 20250408 | 181600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 48 | 20250408 | 181500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 49 | 20250408 | 181400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 50 | 20250408 | 181300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 51 | 20250408 | 181200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 52 | 20250408 | 181100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 53 | 20250408 | 181000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 54 | 20250408 | 180900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 55 | 20250408 | 180800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 56 | 20250408 | 180700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 57 | 20250408 | 180600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 58 | 20250408 | 180500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 59 | 20250408 | 180400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 60 | 20250408 | 180300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 61 | 20250408 | 180200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 62 | 20250408 | 180100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 63 | 20250408 | 180000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 64 | 20250408 | 175900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 65 | 20250408 | 175800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 66 | 20250408 | 175700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 67 | 20250408 | 175600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 68 | 20250408 | 175500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 69 | 20250408 | 175400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 70 | 20250408 | 175300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 71 | 20250408 | 175200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 72 | 20250408 | 175100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 73 | 20250408 | 175000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 74 | 20250408 | 174900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 75 | 20250408 | 174800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 76 | 20250408 | 174700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 77 | 20250408 | 174600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 78 | 20250408 | 174500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 79 | 20250408 | 174400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 80 | 20250408 | 174300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 81 | 20250408 | 174200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 82 | 20250408 | 174100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 83 | 20250408 | 174000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 84 | 20250408 | 173900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 85 | 20250408 | 173800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 86 | 20250408 | 173700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 87 | 20250408 | 173600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 88 | 20250408 | 173500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 89 | 20250408 | 173400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 90 | 20250408 | 173300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 91 | 20250408 | 173200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 92 | 20250408 | 173100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 93 | 20250408 | 173000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 94 | 20250408 | 172900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 95 | 20250408 | 172800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 96 | 20250408 | 172700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 97 | 20250408 | 172600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 98 | 20250408 | 172500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 99 | 20250408 | 172400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 100 | 20250408 | 172300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 101 | 20250408 | 172200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 102 | 20250408 | 172100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 103 | 20250408 | 172000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 104 | 20250408 | 171900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 105 | 20250408 | 171800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 106 | 20250408 | 171700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 107 | 20250408 | 171600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 108 | 20250408 | 171500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 109 | 20250408 | 171400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 110 | 20250408 | 171300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 111 | 20250408 | 171200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 112 | 20250408 | 171100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 113 | 20250408 | 171000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 114 | 20250408 | 170900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 115 | 20250408 | 170800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 116 | 20250408 | 170700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 117 | 20250408 | 170600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 118 | 20250408 | 170500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 119 | 20250408 | 170400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 120 | 20250408 | 170300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 121 | 20250408 | 170200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 122 | 20250408 | 170100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 123 | 20250408 | 170000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 124 | 20250408 | 165900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 125 | 20250408 | 165800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 126 | 20250408 | 165700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 127 | 20250408 | 165600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 128 | 20250408 | 165500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 129 | 20250408 | 165400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 130 | 20250408 | 165300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 131 | 20250408 | 165200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 132 | 20250408 | 165100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 133 | 20250408 | 165000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 134 | 20250408 | 164900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 135 | 20250408 | 164800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 136 | 20250408 | 164700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 137 | 20250408 | 164600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 138 | 20250408 | 164500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 139 | 20250408 | 164400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 140 | 20250408 | 164300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 141 | 20250408 | 164200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 142 | 20250408 | 164100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 143 | 20250408 | 164000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 144 | 20250408 | 163900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 145 | 20250408 | 163800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 146 | 20250408 | 163700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 147 | 20250408 | 163600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 148 | 20250408 | 163500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 149 | 20250408 | 163400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 150 | 20250408 | 163300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 151 | 20250408 | 163200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 152 | 20250408 | 163100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 153 | 20250408 | 163000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 154 | 20250408 | 162900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 155 | 20250408 | 162800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 156 | 20250408 | 162700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 157 | 20250408 | 162600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 158 | 20250408 | 162500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 159 | 20250408 | 162400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 160 | 20250408 | 162300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 161 | 20250408 | 162200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 162 | 20250408 | 162100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 163 | 20250408 | 162000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 164 | 20250408 | 161900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 165 | 20250408 | 161800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 166 | 20250408 | 161700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 167 | 20250408 | 161600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 168 | 20250408 | 161500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 169 | 20250408 | 161400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 170 | 20250408 | 161300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 171 | 20250408 | 161200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 172 | 20250408 | 161100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 173 | 20250408 | 161000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 174 | 20250408 | 160900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 175 | 20250408 | 160800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 176 | 20250408 | 160700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 177 | 20250408 | 160600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 178 | 20250408 | 160500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 179 | 20250408 | 160400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 180 | 20250408 | 160300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 181 | 20250408 | 160200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 182 | 20250408 | 160100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 183 | 20250408 | 160000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 184 | 20250408 | 155900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 185 | 20250408 | 155800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 186 | 20250408 | 155700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 187 | 20250408 | 155600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 188 | 20250408 | 155500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 189 | 20250408 | 155400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 190 | 20250408 | 155300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 191 | 20250408 | 155200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 192 | 20250408 | 155100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 193 | 20250408 | 155000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 194 | 20250408 | 154900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 195 | 20250408 | 154800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 196 | 20250408 | 154700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 197 | 20250408 | 154600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 198 | 20250408 | 154500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 199 | 20250408 | 154400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 200 | 20250408 | 154300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 201 | 20250408 | 154200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 202 | 20250408 | 154100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 203 | 20250408 | 154000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 204 | 20250408 | 153900 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 205 | 20250408 | 153800 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 206 | 20250408 | 153700 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 207 | 20250408 | 153600 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 208 | 20250408 | 153500 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 209 | 20250408 | 153400 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 210 | 20250408 | 153300 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 211 | 20250408 | 153200 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 0 |
| 212 | 20250408 | 153100 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 213 | 20250408 | 153000 | 246746425050 | 179600 | 179600 | 179600 | 179600 | 72367 |
| 214 | 20250408 | 152900 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 215 | 20250408 | 152800 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 216 | 20250408 | 152700 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 217 | 20250408 | 152600 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 218 | 20250408 | 152500 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 219 | 20250408 | 152400 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 220 | 20250408 | 152300 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 221 | 20250408 | 152200 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 222 | 20250408 | 152100 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 223 | 20250408 | 152000 | 233749311850 | 179600 | 179600 | 179600 | 179600 | 0 |
| 224 | 20250408 | 151900 | 233749311850 | 179600 | 179600 | 179600 | 179400 | 4533 |
| 225 | 20250408 | 151800 | 232935660050 | 179500 | 179500 | 179600 | 179500 | 1447 |
| 226 | 20250408 | 151700 | 232675880550 | 179600 | 179700 | 179800 | 179500 | 3898 |
| 227 | 20250408 | 151600 | 231975777800 | 179700 | 179600 | 179700 | 179600 | 2093 |
| 228 | 20250408 | 151500 | 231599724100 | 179700 | 179600 | 179700 | 179500 | 3397 |
| 229 | 20250408 | 151400 | 230989543900 | 179600 | 179600 | 179700 | 179500 | 3259 |
| 230 | 20250408 | 151300 | 230404263900 | 179500 | 179600 | 179600 | 179500 | 3655 |
| 231 | 20250408 | 151200 | 229747894250 | 179600 | 179700 | 179700 | 179500 | 2915 |
| 232 | 20250408 | 151100 | 229224463900 | 179600 | 179600 | 179800 | 179500 | 3102 |
| 233 | 20250408 | 151000 | 228667145250 | 179600 | 179600 | 179700 | 179500 | 3053 |
| 234 | 20250408 | 150900 | 228118907100 | 179600 | 179500 | 179700 | 179400 | 2778 |
| 235 | 20250408 | 150800 | 227620070400 | 179500 | 179400 | 179600 | 179400 | 4762 |
| 236 | 20250408 | 150700 | 226765391950 | 179400 | 179500 | 179500 | 179400 | 2980 |
| 237 | 20250408 | 150600 | 226230652250 | 179500 | 179400 | 179600 | 179400 | 4018 |
| 238 | 20250408 | 150500 | 225509557250 | 179400 | 179500 | 179500 | 179300 | 3575 |
| 239 | 20250408 | 150400 | 224868128250 | 179400 | 179500 | 179500 | 179300 | 3466 |
| 240 | 20250408 | 150300 | 224246219000 | 179500 | 179500 | 179800 | 179400 | 4470 |
| 241 | 20250408 | 150200 | 223443571850 | 179500 | 179300 | 179900 | 179200 | 10059 |
| 242 | 20250408 | 150100 | 221638957300 | 179300 | 179400 | 179400 | 179200 | 4526 |
| 243 | 20250408 | 150000 | 220827565050 | 179300 | 179500 | 179500 | 179300 | 4527 |
| 244 | 20250408 | 145900 | 220015383100 | 179400 | 179600 | 179700 | 179400 | 8565 |
| 245 | 20250408 | 145800 | 218477665350 | 179600 | 179700 | 179800 | 179600 | 3403 |
| 246 | 20250408 | 145700 | 217866236050 | 179700 | 179600 | 179800 | 179600 | 3680 |
| 247 | 20250408 | 145600 | 217204866800 | 179600 | 179700 | 179800 | 179600 | 6357 |
| 248 | 20250408 | 145500 | 216062380450 | 179800 | 179700 | 179800 | 179700 | 3630 |
| 249 | 20250408 | 145400 | 215409977250 | 179800 | 179800 | 179900 | 179700 | 3344 |
| 250 | 20250408 | 145300 | 214808633200 | 179800 | 179900 | 180000 | 179700 | 5643 |
| 251 | 20250408 | 145200 | 213793784200 | 179900 | 180100 | 180100 | 179900 | 2214 |
| 252 | 20250408 | 145100 | 213395297450 | 180100 | 180000 | 180300 | 180000 | 2466 |
| 253 | 20250408 | 145000 | 212951213700 | 180100 | 180000 | 180200 | 180000 | 3528 |
| 254 | 20250408 | 144900 | 212315989800 | 180000 | 180000 | 180100 | 179900 | 2752 |
| 255 | 20250408 | 144800 | 211820625500 | 179900 | 179800 | 180000 | 179800 | 3738 |
| 256 | 20250408 | 144700 | 211148190700 | 179900 | 180000 | 180000 | 179800 | 4517 |
| 257 | 20250408 | 144600 | 210335691850 | 180000 | 180000 | 180200 | 179900 | 18061 |
| 258 | 20250408 | 144500 | 207084661700 | 180100 | 180100 | 180200 | 180000 | 2718 |
| 259 | 20250408 | 144400 | 206595193600 | 180100 | 180200 | 180300 | 180000 | 8211 |
| 260 | 20250408 | 144300 | 205116282700 | 180200 | 180100 | 180300 | 180100 | 2318 |
| 261 | 20250408 | 144200 | 204698566350 | 180100 | 180200 | 180200 | 180100 | 4868 |
| 262 | 20250408 | 144100 | 203821783050 | 180100 | 180300 | 180400 | 180100 | 4638 |
| 263 | 20250408 | 144000 | 202986034650 | 180300 | 180200 | 180400 | 180200 | 2899 |
| 264 | 20250408 | 143900 | 202463432300 | 180300 | 180200 | 180300 | 180200 | 1376 |
| 265 | 20250408 | 143800 | 202215455900 | 180200 | 180300 | 180400 | 180200 | 2278 |
| 266 | 20250408 | 143700 | 201804841350 | 180300 | 180300 | 180400 | 180200 | 1331 |
| 267 | 20250408 | 143600 | 201564840750 | 180300 | 180300 | 180500 | 180200 | 1665 |
| 268 | 20250408 | 143500 | 201264582550 | 180300 | 180300 | 180400 | 180100 | 3104 |
| 269 | 20250408 | 143400 | 200705316750 | 180200 | 180200 | 180300 | 180100 | 1529 |
| 270 | 20250408 | 143300 | 200429810350 | 180200 | 180200 | 180300 | 180200 | 1132 |
| 271 | 20250408 | 143200 | 200225780050 | 180300 | 180300 | 180400 | 180200 | 3084 |
| 272 | 20250408 | 143100 | 199669904300 | 180300 | 180400 | 180500 | 180300 | 1783 |
| 273 | 20250408 | 143000 | 199348290100 | 180400 | 180300 | 180500 | 180300 | 1231 |
| 274 | 20250408 | 142900 | 199126260200 | 180400 | 180400 | 180500 | 180100 | 1818 |
| 275 | 20250408 | 142800 | 198798590400 | 180400 | 180300 | 180600 | 180200 | 3760 |
| 276 | 20250408 | 142700 | 198120728250 | 180300 | 180200 | 180300 | 180200 | 895 |
| 277 | 20250408 | 142600 | 197959388700 | 180200 | 180300 | 180300 | 180100 | 2810 |
| 278 | 20250408 | 142500 | 197453024750 | 180200 | 180200 | 180300 | 180200 | 723 |
| 279 | 20250408 | 142400 | 197322702650 | 180300 | 180300 | 180400 | 180200 | 1192 |
| 280 | 20250408 | 142300 | 197107780500 | 180400 | 180300 | 180400 | 180200 | 3148 |
| 281 | 20250408 | 142200 | 196540292000 | 180300 | 180400 | 180400 | 180300 | 748 |
| 282 | 20250408 | 142100 | 196405377100 | 180400 | 180300 | 180400 | 180200 | 1192 |
| 283 | 20250408 | 142000 | 196190421850 | 180200 | 180300 | 180400 | 180100 | 5001 |
| 284 | 20250408 | 141900 | 195289014250 | 180400 | 180300 | 180400 | 180300 | 489 |
| 285 | 20250408 | 141800 | 195200823850 | 180400 | 180500 | 180600 | 180200 | 5808 |
| 286 | 20250408 | 141700 | 194153933650 | 180400 | 180500 | 180700 | 180300 | 2623 |
| 287 | 20250408 | 141600 | 193680507550 | 180500 | 180400 | 180600 | 180400 | 844 |
| 288 | 20250408 | 141500 | 193528135600 | 180500 | 180400 | 180500 | 180400 | 997 |
| 289 | 20250408 | 141400 | 193348220250 | 180400 | 180600 | 180600 | 180300 | 1777 |
| 290 | 20250408 | 141300 | 193027701950 | 180600 | 180400 | 180600 | 180300 | 1025 |
| 291 | 20250408 | 141200 | 192842736950 | 180400 | 180500 | 180600 | 180300 | 1692 |
| 292 | 20250408 | 141100 | 192537457250 | 180600 | 180600 | 180700 | 180400 | 2471 |
| 293 | 20250408 | 141000 | 192091401150 | 180600 | 180600 | 180700 | 180500 | 1392 |
| 294 | 20250408 | 140900 | 191840020350 | 180650 | 180700 | 180800 | 180600 | 519 |
| 295 | 20250408 | 140800 | 191746256400 | 180700 | 180700 | 180800 | 180400 | 2044 |
| 296 | 20250408 | 140700 | 191377155100 | 180700 | 180700 | 180800 | 180600 | 679 |
| 297 | 20250408 | 140600 | 191254464350 | 180700 | 180700 | 180800 | 180500 | 1603 |
| 298 | 20250408 | 140500 | 190964931750 | 180700 | 180750 | 180800 | 180400 | 2547 |
| 299 | 20250408 | 140400 | 190504996450 | 180700 | 180700 | 180800 | 180400 | 2641 |
| 300 | 20250408 | 140300 | 190027898400 | 180700 | 180700 | 180900 | 180700 | 622 |
| 301 | 20250408 | 140200 | 189915456400 | 180800 | 181000 | 181100 | 180500 | 2068 |
| 302 | 20250408 | 140100 | 189541694950 | 180900 | 180900 | 181000 | 180800 | 803 |
| 303 | 20250408 | 140000 | 189396397000 | 181000 | 180600 | 181000 | 180600 | 880 |
| 304 | 20250408 | 135900 | 189237328400 | 180700 | 180600 | 180800 | 180400 | 2155 |
| 305 | 20250408 | 135800 | 188848329350 | 180600 | 180700 | 180700 | 180500 | 913 |
| 306 | 20250408 | 135700 | 188683435800 | 180700 | 180500 | 180700 | 180400 | 1469 |
| 307 | 20250408 | 135600 | 188418239000 | 180600 | 180600 | 180650 | 180500 | 908 |
| 308 | 20250408 | 135500 | 188254272150 | 180600 | 180700 | 180700 | 180500 | 1703 |
| 309 | 20250408 | 135400 | 187946732800 | 180700 | 180900 | 181000 | 180600 | 1356 |
| 310 | 20250408 | 135300 | 187701594750 | 180950 | 180900 | 181000 | 180800 | 890 |
| 311 | 20250408 | 135200 | 187540572800 | 180900 | 180500 | 180900 | 180400 | 886 |
| 312 | 20250408 | 135100 | 187380452750 | 180550 | 180400 | 180600 | 180300 | 2916 |
| 313 | 20250408 | 135000 | 186854500550 | 180400 | 180300 | 180500 | 180300 | 1513 |
| 314 | 20250408 | 134900 | 186581589150 | 180400 | 180400 | 180500 | 180200 | 3906 |
| 315 | 20250408 | 134800 | 185877228200 | 180400 | 180300 | 180400 | 180200 | 3389 |
| 316 | 20250408 | 134700 | 185266152200 | 180200 | 180200 | 180300 | 180200 | 1275 |
| 317 | 20250408 | 134600 | 185036337400 | 180300 | 180200 | 180300 | 180200 | 2774 |
| 318 | 20250408 | 134500 | 184536388250 | 180200 | 180400 | 180500 | 180200 | 5601 |
| 319 | 20250408 | 134400 | 183526529100 | 180300 | 181100 | 181100 | 180300 | 16975 |
| 320 | 20250408 | 134300 | 180459240500 | 181000 | 181100 | 181100 | 181000 | 1340 |
| 321 | 20250408 | 134200 | 180216607700 | 181100 | 181100 | 181200 | 181000 | 2040 |
| 322 | 20250408 | 134100 | 179847198850 | 181200 | 181300 | 181300 | 181100 | 839 |
| 323 | 20250408 | 134000 | 179695210200 | 181300 | 181300 | 181400 | 181000 | 7126 |
| 324 | 20250408 | 133900 | 178404400350 | 181400 | 181300 | 181400 | 181300 | 628 |
| 325 | 20250408 | 133800 | 178290518350 | 181400 | 181300 | 181400 | 181300 | 895 |
| 326 | 20250408 | 133700 | 178128221050 | 181300 | 181400 | 181500 | 181300 | 1468 |
| 327 | 20250408 | 133600 | 177861989600 | 181400 | 181500 | 181500 | 181400 | 1053 |
| 328 | 20250408 | 133500 | 177670928500 | 181500 | 181400 | 181500 | 181400 | 777 |
| 329 | 20250408 | 133400 | 177529941400 | 181500 | 181500 | 181600 | 181300 | 1419 |
| 330 | 20250408 | 133300 | 177272463550 | 181400 | 181800 | 181800 | 181400 | 7512 |
| 331 | 20250408 | 133200 | 175908323850 | 181700 | 181800 | 181900 | 181700 | 1440 |
| 332 | 20250408 | 133100 | 175646507450 | 181800 | 181900 | 182000 | 181800 | 1008 |
| 333 | 20250408 | 133000 | 175463168800 | 181900 | 181900 | 182000 | 181800 | 1426 |
| 334 | 20250408 | 132900 | 175203774100 | 181900 | 182000 | 182000 | 181800 | 1390 |
| 335 | 20250408 | 132800 | 174950894900 | 182000 | 181900 | 182000 | 181800 | 657 |
| 336 | 20250408 | 132700 | 174831389950 | 181900 | 181900 | 181900 | 181700 | 932 |
| 337 | 20250408 | 132600 | 174661964850 | 181900 | 181700 | 181900 | 181700 | 1414 |
| 338 | 20250408 | 132500 | 174404898000 | 181700 | 181800 | 181800 | 181700 | 897 |
| 339 | 20250408 | 132400 | 174241853650 | 181800 | 181700 | 181800 | 181700 | 593 |
| 340 | 20250408 | 132300 | 174134077350 | 181700 | 181800 | 181900 | 181600 | 1498 |
| 341 | 20250408 | 132200 | 173861888450 | 181800 | 181800 | 181900 | 181700 | 845 |
| 342 | 20250408 | 132100 | 173708276350 | 181800 | 181800 | 181900 | 181700 | 939 |
| 343 | 20250408 | 132000 | 173537547750 | 181900 | 181800 | 181900 | 181700 | 2122 |
| 344 | 20250408 | 131900 | 173151788000 | 181800 | 181700 | 181800 | 181600 | 822 |
| 345 | 20250408 | 131800 | 173002438400 | 181700 | 181700 | 181800 | 181600 | 1231 |
| 346 | 20250408 | 131700 | 172778772900 | 181700 | 181700 | 181800 | 181600 | 975 |
| 347 | 20250408 | 131600 | 172601596050 | 181700 | 181800 | 181800 | 181700 | 537 |
| 348 | 20250408 | 131500 | 172504002350 | 181700 | 181700 | 181800 | 181700 | 1001 |
| 349 | 20250408 | 131400 | 172322085800 | 181700 | 181650 | 182000 | 181650 | 1230 |
| 350 | 20250408 | 131300 | 172098520400 | 181650 | 181700 | 181700 | 181600 | 598 |
| 351 | 20250408 | 131200 | 171989889700 | 181700 | 181600 | 181800 | 181500 | 1106 |
| 352 | 20250408 | 131100 | 171788992400 | 181600 | 181500 | 181600 | 181400 | 1185 |
| 353 | 20250408 | 131000 | 171573898800 | 181500 | 181600 | 181600 | 181400 | 1860 |
| 354 | 20250408 | 130900 | 171236349800 | 181600 | 181500 | 181600 | 181400 | 4176 |
| 355 | 20250408 | 130800 | 170478356950 | 181500 | 181500 | 181700 | 181500 | 785 |
| 356 | 20250408 | 130700 | 170335830850 | 181600 | 181700 | 181800 | 181500 | 2327 |
| 357 | 20250408 | 130600 | 169913157950 | 181700 | 181600 | 181800 | 181600 | 840 |
| 358 | 20250408 | 130500 | 169760569100 | 181700 | 181500 | 181800 | 181500 | 1244 |
| 359 | 20250408 | 130400 | 169534618550 | 181500 | 181800 | 181900 | 181500 | 7441 |
| 360 | 20250408 | 130300 | 168182475700 | 181800 | 181800 | 181900 | 181700 | 1233 |
| 361 | 20250408 | 130200 | 167958332600 | 181800 | 181800 | 181900 | 181700 | 1509 |
| 362 | 20250408 | 130100 | 167683965600 | 181800 | 181900 | 182000 | 181800 | 2196 |
| 363 | 20250408 | 130000 | 167284613650 | 181900 | 181900 | 182000 | 181900 | 1464 |
| 364 | 20250408 | 125900 | 167018269650 | 181900 | 182000 | 182100 | 181900 | 639 |
| 365 | 20250408 | 125800 | 166902004950 | 182000 | 181900 | 182100 | 181900 | 1449 |
| 366 | 20250408 | 125700 | 166638304500 | 181900 | 181900 | 182000 | 181900 | 1055 |
| 367 | 20250408 | 125600 | 166446341300 | 181900 | 182000 | 182000 | 181800 | 1007 |
| 368 | 20250408 | 125500 | 166263153700 | 182000 | 182000 | 182100 | 181900 | 1820 |
| 369 | 20250408 | 125400 | 165931920350 | 182000 | 181900 | 182000 | 181900 | 760 |
| 370 | 20250408 | 125300 | 165793654050 | 182000 | 181900 | 182000 | 181900 | 525 |
| 371 | 20250408 | 125200 | 165698138300 | 181900 | 181900 | 182000 | 181900 | 968 |
| 372 | 20250408 | 125100 | 165522011800 | 182000 | 182000 | 182000 | 181900 | 1042 |
| 373 | 20250408 | 125000 | 165332406300 | 182000 | 182000 | 182000 | 181900 | 737 |
| 374 | 20250408 | 124900 | 165198313750 | 182000 | 182100 | 182200 | 181900 | 2876 |
| 375 | 20250408 | 124800 | 164674845750 | 182200 | 182100 | 182200 | 182000 | 1052 |
| 376 | 20250408 | 124700 | 164483261150 | 182000 | 182100 | 182200 | 182000 | 1698 |
| 377 | 20250408 | 124600 | 164174090850 | 182200 | 182100 | 182200 | 182100 | 1144 |
| 378 | 20250408 | 124500 | 163965734150 | 182200 | 182300 | 182400 | 182100 | 1321 |
| 379 | 20250408 | 124400 | 163724987350 | 182300 | 182500 | 182500 | 182200 | 901 |
| 380 | 20250408 | 124300 | 163560696650 | 182400 | 182400 | 182500 | 182200 | 664 |
| 381 | 20250408 | 124200 | 163439604350 | 182300 | 182300 | 182500 | 182200 | 661 |
| 382 | 20250408 | 124100 | 163319068250 | 182300 | 182300 | 182500 | 182200 | 923 |
| 383 | 20250408 | 124000 | 163150759000 | 182400 | 182200 | 182400 | 182200 | 700 |
| 384 | 20250408 | 123900 | 163023148200 | 182200 | 182200 | 182300 | 182200 | 589 |
| 385 | 20250408 | 123800 | 162915799050 | 182200 | 182200 | 182300 | 182200 | 365 |
| 386 | 20250408 | 123700 | 162849285350 | 182300 | 182200 | 182400 | 182100 | 1106 |
| 387 | 20250408 | 123600 | 162647808250 | 182200 | 182200 | 182300 | 182100 | 792 |
| 388 | 20250408 | 123500 | 162503524600 | 182300 | 182300 | 182400 | 182100 | 840 |
| 389 | 20250408 | 123400 | 162350461800 | 182200 | 182300 | 182300 | 182200 | 575 |
| 390 | 20250408 | 123300 | 162245671150 | 182200 | 182400 | 182500 | 182200 | 1681 |
| 391 | 20250408 | 123200 | 161939214600 | 182500 | 182600 | 182600 | 182400 | 779 |
| 392 | 20250408 | 123100 | 161797057000 | 182400 | 182500 | 182600 | 182400 | 502 |
| 393 | 20250408 | 123000 | 161705461400 | 182500 | 182500 | 182700 | 182400 | 1179 |
| 394 | 20250408 | 122900 | 161490263150 | 182600 | 182600 | 182700 | 182500 | 938 |
| 395 | 20250408 | 122800 | 161319009800 | 182600 | 182350 | 182600 | 182300 | 811 |
| 396 | 20250408 | 122700 | 161171018250 | 182300 | 182400 | 182500 | 182300 | 616 |
| 397 | 20250408 | 122600 | 161058659450 | 182400 | 182200 | 182500 | 182100 | 1230 |
| 398 | 20250408 | 122500 | 160834474450 | 182200 | 182100 | 182200 | 182000 | 913 |
| 399 | 20250408 | 122400 | 160668249500 | 182100 | 182100 | 182200 | 182000 | 846 |
| 400 | 20250408 | 122300 | 160514219600 | 182000 | 182100 | 182200 | 182000 | 675 |
| 401 | 20250408 | 122200 | 160391308600 | 182100 | 182100 | 182200 | 182000 | 593 |
| 402 | 20250408 | 122100 | 160283344950 | 182000 | 182100 | 182200 | 182000 | 585 |
| 403 | 20250408 | 122000 | 160176839550 | 182100 | 182100 | 182300 | 182100 | 428 |
| 404 | 20250408 | 121900 | 160098885150 | 182100 | 182100 | 182200 | 182000 | 630 |
| 405 | 20250408 | 121800 | 159984147700 | 182100 | 182000 | 182200 | 181800 | 1154 |
| 406 | 20250408 | 121700 | 159774183200 | 182000 | 181800 | 182000 | 181800 | 994 |
| 407 | 20250408 | 121600 | 159593363100 | 181850 | 181700 | 181900 | 181700 | 1156 |
| 408 | 20250408 | 121500 | 159383217450 | 181800 | 181800 | 182000 | 181700 | 1611 |
| 409 | 20250408 | 121400 | 159090247350 | 181800 | 182200 | 182200 | 181800 | 6141 |
| 410 | 20250408 | 121300 | 157972615300 | 182100 | 182300 | 182300 | 182100 | 1306 |
| 411 | 20250408 | 121200 | 157734677200 | 182300 | 182200 | 182300 | 182200 | 925 |
| 412 | 20250408 | 121100 | 157566095900 | 182300 | 182500 | 182600 | 182200 | 1331 |
| 413 | 20250408 | 121000 | 157323342150 | 182500 | 182400 | 182600 | 182400 | 803 |
| 414 | 20250408 | 120900 | 157176815450 | 182400 | 182300 | 182500 | 182300 | 700 |
| 415 | 20250408 | 120800 | 157049124750 | 182400 | 182400 | 182400 | 182200 | 1380 |
| 416 | 20250408 | 120700 | 156797571700 | 182300 | 182400 | 182500 | 182300 | 1293 |
| 417 | 20250408 | 120600 | 156561756500 | 182400 | 182500 | 182600 | 182400 | 915 |
| 418 | 20250408 | 120500 | 156394752200 | 182600 | 182600 | 182700 | 182500 | 1185 |
| 419 | 20250408 | 120400 | 156178412350 | 182500 | 182500 | 182600 | 182500 | 657 |
| 420 | 20250408 | 120300 | 156058475650 | 182500 | 182500 | 182600 | 182500 | 857 |
| 421 | 20250408 | 120200 | 155902018600 | 182500 | 182500 | 182600 | 182400 | 543 |
| 422 | 20250408 | 120100 | 155802922100 | 182400 | 182600 | 182600 | 182400 | 539 |
| 423 | 20250408 | 120000 | 155704585100 | 182600 | 182600 | 182700 | 182400 | 1117 |
| 424 | 20250408 | 115900 | 155500687050 | 182600 | 182500 | 182800 | 182400 | 2357 |
| 425 | 20250408 | 115800 | 155070271850 | 182500 | 182600 | 182600 | 182400 | 1171 |
| 426 | 20250408 | 115700 | 154856559900 | 182600 | 182500 | 182600 | 182400 | 1076 |
| 427 | 20250408 | 115600 | 154660168550 | 182500 | 182500 | 182600 | 182500 | 537 |
| 428 | 20250408 | 115500 | 154562141650 | 182500 | 182600 | 182700 | 182500 | 1139 |
| 429 | 20250408 | 115400 | 154354153750 | 182600 | 182600 | 182800 | 182500 | 1502 |
| 430 | 20250408 | 115300 | 154079786950 | 182600 | 182300 | 182700 | 182300 | 869 |
| 431 | 20250408 | 115200 | 153921123850 | 182300 | 182200 | 182400 | 182200 | 1461 |
| 432 | 20250408 | 115100 | 153654835100 | 182250 | 182300 | 182300 | 182200 | 767 |
| 433 | 20250408 | 115000 | 153515056050 | 182300 | 182200 | 182300 | 182200 | 993 |
| 434 | 20250408 | 114900 | 153334062050 | 182200 | 182200 | 182300 | 182100 | 688 |
| 435 | 20250408 | 114800 | 153208735400 | 182200 | 182100 | 182200 | 182100 | 895 |
| 436 | 20250408 | 114700 | 153045716300 | 182100 | 182100 | 182200 | 182000 | 1081 |
| 437 | 20250408 | 114600 | 152848893450 | 182100 | 182100 | 182200 | 182000 | 999 |
| 438 | 20250408 | 114500 | 152666962100 | 182100 | 182100 | 182200 | 182000 | 668 |
| 439 | 20250408 | 114400 | 152545326950 | 182000 | 182100 | 182100 | 182000 | 1803 |
| 440 | 20250408 | 114300 | 152217046000 | 182000 | 182000 | 182100 | 182000 | 1858 |
| 441 | 20250408 | 114200 | 151878840250 | 182000 | 182100 | 182100 | 182000 | 928 |
| 442 | 20250408 | 114100 | 151709896150 | 182100 | 182100 | 182200 | 182000 | 1922 |
| 443 | 20250408 | 114000 | 151359964050 | 182100 | 182200 | 182200 | 182100 | 636 |
| 444 | 20250408 | 113900 | 151244128450 | 182200 | 182200 | 182200 | 182100 | 1864 |
| 445 | 20250408 | 113800 | 150904660850 | 182150 | 182100 | 182200 | 182100 | 646 |
| 446 | 20250408 | 113700 | 150787005400 | 182100 | 182200 | 182300 | 182100 | 1271 |
| 447 | 20250408 | 113600 | 150555443900 | 182200 | 182100 | 182200 | 182100 | 931 |
| 448 | 20250408 | 113500 | 150385873200 | 182100 | 182300 | 182300 | 182100 | 1495 |
| 449 | 20250408 | 113400 | 150113533450 | 182200 | 182200 | 182300 | 182100 | 1659 |
| 450 | 20250408 | 113300 | 149811271750 | 182300 | 182250 | 182300 | 182200 | 766 |
| 451 | 20250408 | 113200 | 149671688050 | 182200 | 182400 | 182400 | 182200 | 1185 |
| 452 | 20250408 | 113100 | 149455650800 | 182400 | 182700 | 182700 | 182300 | 4504 |
| 453 | 20250408 | 113000 | 148633490600 | 182600 | 182700 | 182800 | 182600 | 1712 |
| 454 | 20250408 | 112900 | 148320747600 | 182700 | 182700 | 182800 | 182600 | 1112 |
| 455 | 20250408 | 112800 | 148117593600 | 182700 | 182600 | 182700 | 182600 | 465 |
| 456 | 20250408 | 112700 | 148032672150 | 182600 | 182600 | 182700 | 182600 | 679 |
| 457 | 20250408 | 112600 | 147908671400 | 182700 | 182600 | 182700 | 182600 | 1279 |
| 458 | 20250408 | 112500 | 147675095200 | 182700 | 182600 | 182700 | 182600 | 984 |
| 459 | 20250408 | 112400 | 147495394900 | 182700 | 182600 | 182700 | 182500 | 1857 |
| 460 | 20250408 | 112300 | 147156242100 | 182500 | 182600 | 182600 | 182400 | 831 |
| 461 | 20250408 | 112200 | 147004587800 | 182500 | 182400 | 182500 | 182300 | 657 |
| 462 | 20250408 | 112100 | 146884721900 | 182400 | 182500 | 182600 | 182300 | 1802 |
| 463 | 20250408 | 112000 | 146556011750 | 182500 | 182600 | 182700 | 182500 | 895 |
| 464 | 20250408 | 111900 | 146392590950 | 182600 | 182400 | 182700 | 182400 | 1532 |
| 465 | 20250408 | 111800 | 146112971250 | 182400 | 182300 | 182500 | 182300 | 1441 |
| 466 | 20250408 | 111700 | 145850144200 | 182300 | 182400 | 182400 | 182300 | 446 |
| 467 | 20250408 | 111600 | 145768815000 | 182400 | 182450 | 182500 | 182300 | 1495 |
| 468 | 20250408 | 111500 | 145496131550 | 182400 | 182500 | 182500 | 182200 | 1611 |
| 469 | 20250408 | 111400 | 145202371350 | 182500 | 182400 | 182500 | 182300 | 1499 |
| 470 | 20250408 | 111300 | 144928916750 | 182400 | 182300 | 182400 | 182200 | 1119 |
| 471 | 20250408 | 111200 | 144724909850 | 182300 | 182200 | 182400 | 182100 | 1373 |
| 472 | 20250408 | 111100 | 144474685200 | 182200 | 182000 | 182200 | 182000 | 1367 |
| 473 | 20250408 | 111000 | 144225736600 | 182000 | 181500 | 182100 | 181500 | 2877 |
| 474 | 20250408 | 110900 | 143703058100 | 181600 | 181900 | 181900 | 181500 | 4132 |
| 475 | 20250408 | 110800 | 142952315100 | 181900 | 181900 | 181900 | 181800 | 968 |
| 476 | 20250408 | 110700 | 142776292500 | 181900 | 181900 | 181900 | 181800 | 724 |
| 477 | 20250408 | 110600 | 142644617350 | 181900 | 182000 | 182000 | 181800 | 1739 |
| 478 | 20250408 | 110500 | 142328288050 | 182000 | 182100 | 182100 | 181900 | 771 |
| 479 | 20250408 | 110400 | 142187996000 | 182100 | 181800 | 182100 | 181800 | 1040 |
| 480 | 20250408 | 110300 | 141998782050 | 181900 | 182000 | 182100 | 181800 | 1920 |
| 481 | 20250408 | 110200 | 141649445350 | 181900 | 182000 | 182100 | 181900 | 996 |
| 482 | 20250408 | 110100 | 141468170000 | 182000 | 181900 | 182000 | 181800 | 1774 |
| 483 | 20250408 | 110000 | 141145494900 | 181900 | 182000 | 182000 | 181900 | 462 |
| 484 | 20250408 | 105900 | 141061435700 | 182000 | 181900 | 182000 | 181800 | 1009 |
| 485 | 20250408 | 105800 | 140877910350 | 181900 | 181900 | 181900 | 181800 | 985 |
| 486 | 20250408 | 105700 | 140698786650 | 181800 | 182100 | 182200 | 181800 | 1409 |
| 487 | 20250408 | 105600 | 140442394150 | 182100 | 182200 | 182300 | 182000 | 1239 |
| 488 | 20250408 | 105500 | 140216702800 | 182300 | 182200 | 182300 | 181900 | 2084 |
| 489 | 20250408 | 105400 | 139837214800 | 182200 | 181700 | 182400 | 181600 | 4592 |
| 490 | 20250408 | 105300 | 139001306500 | 181700 | 181700 | 181800 | 181600 | 1969 |
| 491 | 20250408 | 105200 | 138643549150 | 181700 | 181700 | 181800 | 181700 | 641 |
| 492 | 20250408 | 105100 | 138527049050 | 181800 | 181800 | 181900 | 181700 | 1747 |
| 493 | 20250408 | 105000 | 138209515350 | 181700 | 181700 | 181800 | 181700 | 1499 |
| 494 | 20250408 | 104900 | 137937028250 | 181700 | 181700 | 181800 | 181700 | 964 |
| 495 | 20250408 | 104800 | 137761830650 | 181700 | 182000 | 182100 | 181600 | 3944 |
| 496 | 20250408 | 104700 | 137044996000 | 182000 | 181800 | 182000 | 181700 | 1233 |
| 497 | 20250408 | 104600 | 136820782600 | 181700 | 181800 | 181800 | 181600 | 1709 |
| 498 | 20250408 | 104500 | 136510198600 | 181800 | 182200 | 182200 | 181700 | 1897 |
| 499 | 20250408 | 104400 | 136165013850 | 182000 | 182100 | 182200 | 181900 | 2101 |
| 500 | 20250408 | 104300 | 135782571850 | 182100 | 181700 | 182200 | 181600 | 2897 |
| 501 | 20250408 | 104200 | 135255820950 | 181700 | 182100 | 182100 | 181700 | 2838 |
| 502 | 20250408 | 104100 | 134739577300 | 182100 | 182200 | 182200 | 182000 | 1709 |
| 503 | 20250408 | 104000 | 134428345100 | 182100 | 182000 | 182200 | 182000 | 2125 |
| 504 | 20250408 | 103900 | 134041310400 | 182000 | 182100 | 182200 | 181800 | 6310 |
| 505 | 20250408 | 103800 | 132892921700 | 182100 | 182000 | 182200 | 181900 | 3443 |
| 506 | 20250408 | 103700 | 132266222800 | 181900 | 181900 | 182000 | 181800 | 1103 |
| 507 | 20250408 | 103600 | 132065549700 | 181800 | 181800 | 182000 | 181750 | 2366 |
| 508 | 20250408 | 103500 | 131635279700 | 181800 | 181800 | 181900 | 181700 | 1196 |
| 509 | 20250408 | 103400 | 131417869100 | 181700 | 181800 | 181900 | 181600 | 3639 |
| 510 | 20250408 | 103300 | 130756504850 | 181900 | 181800 | 182000 | 181700 | 3154 |
| 511 | 20250408 | 103200 | 130182897950 | 181800 | 181600 | 181900 | 181500 | 3148 |
| 512 | 20250408 | 103100 | 129610706550 | 181700 | 181000 | 181700 | 181000 | 3467 |
| 513 | 20250408 | 103000 | 128982007600 | 181000 | 181100 | 181200 | 180800 | 5761 |
| 514 | 20250408 | 102900 | 127938852200 | 181100 | 181100 | 181300 | 181100 | 1376 |
| 515 | 20250408 | 102800 | 127689576300 | 181100 | 181200 | 181300 | 181000 | 3288 |
| 516 | 20250408 | 102700 | 127094095550 | 181200 | 180900 | 181300 | 180900 | 4738 |
| 517 | 20250408 | 102600 | 126236124950 | 180900 | 180900 | 181000 | 180800 | 2735 |
| 518 | 20250408 | 102500 | 125741428200 | 181000 | 180850 | 181000 | 180800 | 2469 |
| 519 | 20250408 | 102400 | 125294852300 | 180800 | 180600 | 180900 | 180500 | 3693 |
| 520 | 20250408 | 102300 | 124627652350 | 180500 | 180400 | 180600 | 180400 | 2077 |
| 521 | 20250408 | 102200 | 124252688100 | 180500 | 180200 | 180500 | 180200 | 4797 |
| 522 | 20250408 | 102100 | 123387929750 | 180300 | 180300 | 180400 | 180200 | 2297 |
| 523 | 20250408 | 102000 | 122973820750 | 180200 | 180300 | 180300 | 180200 | 1400 |
| 524 | 20250408 | 101900 | 122721450950 | 180300 | 180300 | 180300 | 180200 | 3195 |
| 525 | 20250408 | 101800 | 122145539100 | 180200 | 180300 | 180400 | 180200 | 1848 |
| 526 | 20250408 | 101700 | 121812293600 | 180300 | 180300 | 180400 | 180200 | 1944 |
| 527 | 20250408 | 101600 | 121461814450 | 180300 | 180300 | 180400 | 180200 | 2287 |
| 528 | 20250408 | 101500 | 121049553950 | 180200 | 180200 | 180500 | 180100 | 4705 |
| 529 | 20250408 | 101400 | 120201570950 | 180200 | 180500 | 180600 | 180200 | 3909 |
| 530 | 20250408 | 101300 | 119496383250 | 180400 | 180500 | 180500 | 180300 | 2889 |
| 531 | 20250408 | 101200 | 118975155050 | 180500 | 180400 | 180600 | 180200 | 3158 |
| 532 | 20250408 | 101100 | 118405341300 | 180300 | 180600 | 180700 | 180200 | 9441 |
| 533 | 20250408 | 101000 | 116702120100 | 180700 | 180900 | 180900 | 180500 | 12175 |
| 534 | 20250408 | 100900 | 114502893450 | 180800 | 180900 | 181100 | 180800 | 2382 |
| 535 | 20250408 | 100800 | 114071943950 | 180900 | 180800 | 181100 | 180700 | 1938 |
| 536 | 20250408 | 100700 | 113721423500 | 180800 | 180800 | 180900 | 180700 | 4124 |
| 537 | 20250408 | 100600 | 112975820250 | 180800 | 181300 | 181300 | 180700 | 18087 |
| 538 | 20250408 | 100500 | 109703003950 | 181300 | 181100 | 181300 | 181100 | 2653 |
| 539 | 20250408 | 100400 | 109222425850 | 181100 | 181300 | 181400 | 181100 | 4267 |
| 540 | 20250408 | 100300 | 108449259250 | 181300 | 181300 | 181400 | 181200 | 1294 |
| 541 | 20250408 | 100200 | 108214665950 | 181200 | 181200 | 181300 | 181100 | 3677 |
| 542 | 20250408 | 100100 | 107548354150 | 181300 | 181200 | 181400 | 181200 | 3653 |
| 543 | 20250408 | 100000 | 106886096900 | 181300 | 181200 | 181400 | 181000 | 10085 |
| 544 | 20250408 | 095900 | 105059344950 | 181300 | 181400 | 181500 | 181200 | 5188 |
| 545 | 20250408 | 095800 | 104118526950 | 181500 | 181600 | 181600 | 181300 | 8654 |
| 546 | 20250408 | 095700 | 102548312100 | 181600 | 182000 | 182050 | 181500 | 6505 |
| 547 | 20250408 | 095600 | 101366534950 | 182000 | 182000 | 182100 | 181800 | 1284 |
| 548 | 20250408 | 095500 | 101132921350 | 182000 | 182300 | 182300 | 181600 | 8835 |
| 549 | 20250408 | 095400 | 99526151350 | 182250 | 182100 | 182300 | 182100 | 1044 |
| 550 | 20250408 | 095300 | 99335932800 | 182100 | 181900 | 182400 | 181800 | 2518 |
| 551 | 20250408 | 095200 | 98877503000 | 181800 | 181700 | 182100 | 181600 | 5020 |
| 552 | 20250408 | 095100 | 97965244450 | 181800 | 181900 | 182000 | 181700 | 5000 |
| 553 | 20250408 | 095000 | 97055841950 | 181800 | 182200 | 182300 | 181600 | 6575 |
| 554 | 20250408 | 094900 | 95859863050 | 182300 | 182200 | 182500 | 182100 | 2677 |
| 555 | 20250408 | 094800 | 95371913750 | 182100 | 181900 | 182300 | 181900 | 2856 |
| 556 | 20250408 | 094700 | 94851969650 | 181900 | 181700 | 182000 | 181600 | 2591 |
| 557 | 20250408 | 094600 | 94381027600 | 181700 | 181600 | 181800 | 181600 | 1893 |
| 558 | 20250408 | 094500 | 94037166400 | 181600 | 181500 | 181700 | 181400 | 3760 |
| 559 | 20250408 | 094400 | 93354703100 | 181400 | 181700 | 181800 | 181400 | 8421 |
| 560 | 20250408 | 094300 | 91825320050 | 181700 | 181900 | 182200 | 181600 | 12868 |
| 561 | 20250408 | 094200 | 89485764150 | 181900 | 181800 | 181900 | 181700 | 4144 |
| 562 | 20250408 | 094100 | 88732303050 | 181800 | 181700 | 181800 | 181600 | 4834 |
| 563 | 20250408 | 094000 | 87853811950 | 181800 | 182200 | 182500 | 181600 | 13156 |
| 564 | 20250408 | 093900 | 85459161800 | 182200 | 182400 | 182500 | 182100 | 4767 |
| 565 | 20250408 | 093800 | 84590090800 | 182400 | 182900 | 182900 | 182400 | 6165 |
| 566 | 20250408 | 093700 | 83464456100 | 182900 | 182800 | 183000 | 182700 | 3041 |
| 567 | 20250408 | 093600 | 82908360300 | 182800 | 183000 | 183100 | 182700 | 3409 |
| 568 | 20250408 | 093500 | 82284859200 | 183000 | 183100 | 183300 | 182700 | 5770 |
| 569 | 20250408 | 093400 | 81228785500 | 183100 | 183800 | 183900 | 183000 | 8082 |
| 570 | 20250408 | 093300 | 79746196050 | 183800 | 183900 | 184000 | 183700 | 5322 |
| 571 | 20250408 | 093200 | 78767668600 | 183900 | 183600 | 184000 | 183600 | 5367 |
| 572 | 20250408 | 093100 | 77781797250 | 183700 | 183550 | 183900 | 183200 | 7715 |
| 573 | 20250408 | 093000 | 76365341750 | 183550 | 183000 | 183600 | 182800 | 6067 |
| 574 | 20250408 | 092900 | 75253345250 | 183000 | 182300 | 183300 | 182300 | 8844 |
| 575 | 20250408 | 092800 | 73635188650 | 182400 | 181900 | 182400 | 181900 | 5924 |
| 576 | 20250408 | 092700 | 72556252750 | 182000 | 182450 | 182500 | 181800 | 16396 |
| 577 | 20250408 | 092600 | 69569838000 | 182500 | 182100 | 182500 | 182000 | 7978 |
| 578 | 20250408 | 092500 | 68115807650 | 182200 | 181950 | 182300 | 181800 | 7726 |
| 579 | 20250408 | 092400 | 66709381450 | 182000 | 181700 | 182000 | 181000 | 15174 |
| 580 | 20250408 | 092300 | 63955697000 | 181700 | 182200 | 182300 | 181600 | 14716 |
| 581 | 20250408 | 092200 | 61278699050 | 182300 | 182500 | 182800 | 182000 | 13968 |
| 582 | 20250408 | 092100 | 58732121150 | 182600 | 183400 | 183400 | 182500 | 15633 |
| 583 | 20250408 | 092000 | 55871689200 | 183400 | 183500 | 183600 | 183000 | 14292 |
| 584 | 20250408 | 091900 | 53251891300 | 183600 | 184000 | 184100 | 183300 | 15221 |
| 585 | 20250408 | 091800 | 50456142350 | 184100 | 184100 | 184200 | 183900 | 7793 |
| 586 | 20250408 | 091700 | 49021840350 | 184100 | 184500 | 184600 | 183900 | 22942 |
| 587 | 20250408 | 091600 | 44793949200 | 184500 | 184900 | 185100 | 184400 | 16739 |
| 588 | 20250408 | 091500 | 41700976700 | 185000 | 185100 | 185200 | 184600 | 13310 |
| 589 | 20250408 | 091400 | 39239894550 | 185100 | 185700 | 185700 | 184900 | 15212 |
| 590 | 20250408 | 091300 | 36421149050 | 185700 | 186400 | 186500 | 185600 | 9261 |
| 591 | 20250408 | 091200 | 34698330900 | 186400 | 186700 | 186900 | 186100 | 13957 |
| 592 | 20250408 | 091100 | 32095139400 | 186800 | 186400 | 187100 | 186300 | 7847 |
| 593 | 20250408 | 091000 | 30630278850 | 186400 | 185800 | 186400 | 185400 | 13401 |
| 594 | 20250408 | 090900 | 28140569500 | 185800 | 185050 | 186100 | 184600 | 17232 |
| 595 | 20250408 | 090800 | 24950280150 | 185100 | 187000 | 187100 | 185000 | 14410 |
| 596 | 20250408 | 090700 | 22269323850 | 187100 | 188900 | 188900 | 187000 | 10472 |
| 597 | 20250408 | 090600 | 20302040400 | 188800 | 189300 | 189500 | 188400 | 12693 |
| 598 | 20250408 | 090500 | 17901045650 | 189300 | 190200 | 190300 | 189300 | 19114 |
| 599 | 20250408 | 090400 | 14274816850 | 190300 | 191300 | 191400 | 190200 | 13173 |
| 600 | 20250408 | 090300 | 11759991250 | 191500 | 192200 | 192400 | 191400 | 8404 |
| 601 | 20250408 | 090200 | 10148112250 | 192300 | 192000 | 192300 | 191500 | 8041 |
| 602 | 20250408 | 090100 | 8605879550 | 192000 | 192200 | 192600 | 191800 | 11880 |
| 603 | 20250408 | 090000 | 6324904000 | 192200 | 192100 | 193000 | 192000 | 32910 |