33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 3 | 20250415 | 184000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20250415 | 183900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20250415 | 183800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20250415 | 183700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20250415 | 183600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20250415 | 183500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20250415 | 183400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20250415 | 183300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20250415 | 183200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20250415 | 183100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20250415 | 183000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20250415 | 182900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20250415 | 182800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20250415 | 182700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20250415 | 182600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20250415 | 182500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20250415 | 182400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20250415 | 182300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20250415 | 182200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20250415 | 182100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20250415 | 182000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20250415 | 181900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20250415 | 181800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20250415 | 181700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20250415 | 181600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20250415 | 181500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20250415 | 181400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20250415 | 181300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20250415 | 181200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20250415 | 181100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 33 | 20250415 | 181000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20250415 | 180900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20250415 | 180800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20250415 | 180700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20250415 | 180600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20250415 | 180500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20250415 | 180400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20250415 | 180300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20250415 | 180200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20250415 | 180100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20250415 | 180000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20250415 | 175900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20250415 | 175800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20250415 | 175700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20250415 | 175600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20250415 | 175500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20250415 | 175400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20250415 | 175300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20250415 | 175200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20250415 | 175100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20250415 | 175000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20250415 | 174900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20250415 | 174800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20250415 | 174700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20250415 | 174600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20250415 | 174500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20250415 | 174400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20250415 | 174300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20250415 | 174200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20250415 | 174100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 63 | 20250415 | 174000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20250415 | 173900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20250415 | 173800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20250415 | 173700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20250415 | 173600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20250415 | 173500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20250415 | 173400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20250415 | 173300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20250415 | 173200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20250415 | 173100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20250415 | 173000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20250415 | 172900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20250415 | 172800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20250415 | 172700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20250415 | 172600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20250415 | 172500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20250415 | 172400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20250415 | 172300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20250415 | 172200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20250415 | 172100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20250415 | 172000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20250415 | 171900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20250415 | 171800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20250415 | 171700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20250415 | 171600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20250415 | 171500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20250415 | 171400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20250415 | 171300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20250415 | 171200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20250415 | 171100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 93 | 20250415 | 171000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20250415 | 170900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20250415 | 170800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20250415 | 170700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20250415 | 170600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20250415 | 170500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20250415 | 170400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20250415 | 170300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20250415 | 170200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20250415 | 170100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20250415 | 170000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20250415 | 165900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20250415 | 165800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20250415 | 165700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20250415 | 165600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20250415 | 165500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20250415 | 165400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20250415 | 165300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20250415 | 165200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20250415 | 165100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20250415 | 165000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20250415 | 164900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20250415 | 164800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20250415 | 164700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20250415 | 164600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20250415 | 164500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20250415 | 164400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20250415 | 164300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20250415 | 164200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20250415 | 164100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 123 | 20250415 | 164000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20250415 | 163900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20250415 | 163800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20250415 | 163700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20250415 | 163600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20250415 | 163500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20250415 | 163400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20250415 | 163300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20250415 | 163200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20250415 | 163100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20250415 | 163000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20250415 | 162900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20250415 | 162800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20250415 | 162700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20250415 | 162600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20250415 | 162500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20250415 | 162400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20250415 | 162300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20250415 | 162200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20250415 | 162100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20250415 | 162000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20250415 | 161900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20250415 | 161800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20250415 | 161700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20250415 | 161600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20250415 | 161500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20250415 | 161400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20250415 | 161300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20250415 | 161200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20250415 | 161100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 153 | 20250415 | 161000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20250415 | 160900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20250415 | 160800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20250415 | 160700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20250415 | 160600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20250415 | 160500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20250415 | 160400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20250415 | 160300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20250415 | 160200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20250415 | 160100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20250415 | 160000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20250415 | 155900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20250415 | 155800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20250415 | 155700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20250415 | 155600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20250415 | 155500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20250415 | 155400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20250415 | 155300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20250415 | 155200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20250415 | 155100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20250415 | 155000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20250415 | 154900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20250415 | 154800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20250415 | 154700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20250415 | 154600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20250415 | 154500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20250415 | 154400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20250415 | 154300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20250415 | 154200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20250415 | 154100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 183 | 20250415 | 154000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20250415 | 153900 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20250415 | 153800 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20250415 | 153700 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20250415 | 153600 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20250415 | 153500 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20250415 | 153400 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20250415 | 153300 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20250415 | 153200 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20250415 | 153100 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20250415 | 153000 | 11063973800 | 116000 | 116000 | 116000 | 116000 | 2976 |
| 194 | 20250415 | 152900 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 195 | 20250415 | 152800 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 196 | 20250415 | 152700 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 197 | 20250415 | 152600 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 198 | 20250415 | 152500 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 199 | 20250415 | 152400 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 200 | 20250415 | 152300 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 201 | 20250415 | 152200 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20250415 | 152100 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 203 | 20250415 | 152000 | 10718757800 | 116000 | 116000 | 116000 | 116000 | 0 |
| 204 | 20250415 | 151900 | 10718757800 | 116000 | 115800 | 116000 | 115600 | 190 |
| 205 | 20250415 | 151800 | 10696747000 | 115800 | 116000 | 116100 | 115800 | 294 |
| 206 | 20250415 | 151700 | 10662623400 | 116100 | 116100 | 116100 | 116000 | 209 |
| 207 | 20250415 | 151600 | 10638361300 | 116100 | 116100 | 116100 | 116000 | 371 |
| 208 | 20250415 | 151500 | 10595305800 | 116100 | 116100 | 116200 | 116000 | 180 |
| 209 | 20250415 | 151400 | 10574405300 | 116200 | 116100 | 116200 | 116100 | 207 |
| 210 | 20250415 | 151300 | 10550358600 | 116200 | 116200 | 116300 | 116100 | 226 |
| 211 | 20250415 | 151200 | 10524114600 | 116200 | 115700 | 116500 | 115600 | 954 |
| 212 | 20250415 | 151100 | 10413546000 | 115700 | 115700 | 115700 | 115700 | 277 |
| 213 | 20250415 | 151000 | 10381497100 | 115700 | 115700 | 115700 | 115600 | 206 |
| 214 | 20250415 | 150900 | 10357663500 | 115700 | 115700 | 115700 | 115650 | 116 |
| 215 | 20250415 | 150800 | 10344242350 | 115700 | 115700 | 115700 | 115700 | 150 |
| 216 | 20250415 | 150700 | 10326887350 | 115700 | 115700 | 115700 | 115600 | 136 |
| 217 | 20250415 | 150600 | 10311152250 | 115600 | 115300 | 115900 | 115300 | 255 |
| 218 | 20250415 | 150500 | 10281640450 | 115900 | 115900 | 115900 | 115200 | 507 |
| 219 | 20250415 | 150400 | 10223016750 | 115900 | 116100 | 116100 | 115800 | 278 |
| 220 | 20250415 | 150300 | 10190781450 | 116100 | 116000 | 116200 | 115900 | 237 |
| 221 | 20250415 | 150200 | 10163273950 | 116200 | 116100 | 116200 | 115900 | 169 |
| 222 | 20250415 | 150100 | 10143647550 | 116000 | 116500 | 116600 | 115800 | 300 |
| 223 | 20250415 | 150000 | 10108836550 | 116000 | 115550 | 116400 | 115500 | 563 |
| 224 | 20250415 | 145900 | 10043566900 | 115600 | 115600 | 115600 | 115500 | 214 |
| 225 | 20250415 | 145800 | 10018831500 | 115600 | 115500 | 115600 | 115500 | 230 |
| 226 | 20250415 | 145700 | 9992244900 | 115600 | 115500 | 115600 | 115400 | 303 |
| 227 | 20250415 | 145600 | 9957238100 | 115500 | 115600 | 115600 | 115500 | 224 |
| 228 | 20250415 | 145500 | 9931352800 | 115500 | 115600 | 115600 | 115500 | 334 |
| 229 | 20250415 | 145400 | 9892746900 | 115500 | 115700 | 115700 | 115500 | 299 |
| 230 | 20250415 | 145300 | 9858185200 | 115700 | 115800 | 115800 | 115600 | 264 |
| 231 | 20250415 | 145200 | 9827639000 | 115700 | 115800 | 115800 | 115700 | 244 |
| 232 | 20250415 | 145100 | 9799388300 | 115800 | 115800 | 115800 | 115700 | 270 |
| 233 | 20250415 | 145000 | 9768127700 | 115800 | 115700 | 115900 | 115600 | 500 |
| 234 | 20250415 | 144900 | 9710239500 | 115700 | 115900 | 115900 | 115600 | 370 |
| 235 | 20250415 | 144800 | 9667382500 | 115900 | 115900 | 115900 | 115800 | 189 |
| 236 | 20250415 | 144700 | 9645479600 | 115900 | 116000 | 116000 | 115700 | 356 |
| 237 | 20250415 | 144600 | 9604231700 | 115900 | 116000 | 116000 | 115900 | 149 |
| 238 | 20250415 | 144500 | 9586950100 | 116000 | 116100 | 116100 | 115800 | 315 |
| 239 | 20250415 | 144400 | 9550422100 | 116100 | 116000 | 116100 | 115800 | 366 |
| 240 | 20250415 | 144300 | 9507947100 | 116000 | 116100 | 116200 | 115800 | 1580 |
| 241 | 20250415 | 144200 | 9324614300 | 116100 | 116100 | 116600 | 116000 | 279 |
| 242 | 20250415 | 144100 | 9292185400 | 116100 | 116300 | 116700 | 116100 | 275 |
| 243 | 20250415 | 144000 | 9260201700 | 116300 | 116700 | 116800 | 116100 | 632 |
| 244 | 20250415 | 143900 | 9186600500 | 116700 | 116600 | 116700 | 116500 | 165 |
| 245 | 20250415 | 143800 | 9167350400 | 116600 | 116700 | 116700 | 116500 | 215 |
| 246 | 20250415 | 143700 | 9142277900 | 116500 | 116500 | 116700 | 116500 | 288 |
| 247 | 20250415 | 143600 | 9108708200 | 116700 | 116700 | 116800 | 116100 | 338 |
| 248 | 20250415 | 143500 | 9069354600 | 116800 | 116600 | 116900 | 116100 | 525 |
| 249 | 20250415 | 143400 | 9008144900 | 116400 | 116600 | 116800 | 116300 | 282 |
| 250 | 20250415 | 143300 | 8975278900 | 116600 | 116600 | 116800 | 116200 | 333 |
| 251 | 20250415 | 143200 | 8936460200 | 116600 | 116700 | 116700 | 116200 | 389 |
| 252 | 20250415 | 143100 | 8891160200 | 116600 | 116700 | 116700 | 116200 | 213 |
| 253 | 20250415 | 143000 | 8866331700 | 116400 | 116800 | 116900 | 116300 | 333 |
| 254 | 20250415 | 142900 | 8827501300 | 116700 | 116700 | 116800 | 116300 | 193 |
| 255 | 20250415 | 142800 | 8805004200 | 116700 | 116700 | 116800 | 116300 | 505 |
| 256 | 20250415 | 142700 | 8746097400 | 116800 | 116800 | 117000 | 116600 | 205 |
| 257 | 20250415 | 142600 | 8722154500 | 116900 | 117000 | 117000 | 116600 | 685 |
| 258 | 20250415 | 142500 | 8642084100 | 117000 | 116900 | 117000 | 116700 | 398 |
| 259 | 20250415 | 142400 | 8595548000 | 116900 | 116900 | 116900 | 116800 | 280 |
| 260 | 20250415 | 142300 | 8562830000 | 116900 | 116900 | 116900 | 116800 | 243 |
| 261 | 20250415 | 142200 | 8534427200 | 116900 | 116900 | 116900 | 116800 | 156 |
| 262 | 20250415 | 142100 | 8516196000 | 116900 | 116900 | 116900 | 116800 | 173 |
| 263 | 20250415 | 142000 | 8495975200 | 116900 | 116900 | 116900 | 116700 | 333 |
| 264 | 20250415 | 141900 | 8457063000 | 116900 | 116900 | 116900 | 116800 | 309 |
| 265 | 20250415 | 141800 | 8420944100 | 116800 | 116900 | 116900 | 116700 | 146 |
| 266 | 20250415 | 141700 | 8403887900 | 116900 | 117000 | 117000 | 116700 | 451 |
| 267 | 20250415 | 141600 | 8351143600 | 116900 | 116800 | 117000 | 116700 | 233 |
| 268 | 20250415 | 141500 | 8323925900 | 117000 | 117100 | 117100 | 116700 | 629 |
| 269 | 20250415 | 141400 | 8250397000 | 117100 | 117000 | 117100 | 116900 | 211 |
| 270 | 20250415 | 141300 | 8225700200 | 117000 | 116900 | 117000 | 116900 | 126 |
| 271 | 20250415 | 141200 | 8210963900 | 117000 | 117000 | 117100 | 116800 | 190 |
| 272 | 20250415 | 141100 | 8188737100 | 117000 | 117000 | 117100 | 116900 | 301 |
| 273 | 20250415 | 141000 | 8153522200 | 117000 | 117000 | 117100 | 116900 | 327 |
| 274 | 20250415 | 140900 | 8115268900 | 117000 | 116900 | 117000 | 116700 | 886 |
| 275 | 20250415 | 140800 | 8011745200 | 116900 | 116800 | 116900 | 116700 | 209 |
| 276 | 20250415 | 140700 | 7987324700 | 116900 | 116800 | 116900 | 116600 | 203 |
| 277 | 20250415 | 140600 | 7963615700 | 116800 | 116800 | 116800 | 116700 | 120 |
| 278 | 20250415 | 140500 | 7949601900 | 116800 | 116800 | 116800 | 116700 | 246 |
| 279 | 20250415 | 140400 | 7920873650 | 116800 | 116700 | 116800 | 116600 | 217 |
| 280 | 20250415 | 140300 | 7895547550 | 116700 | 116700 | 116700 | 116600 | 126 |
| 281 | 20250415 | 140200 | 7880848750 | 116700 | 116600 | 116700 | 116500 | 255 |
| 282 | 20250415 | 140100 | 7851107350 | 116600 | 116400 | 116600 | 116400 | 327 |
| 283 | 20250415 | 140000 | 7813005450 | 116400 | 116500 | 116600 | 116300 | 228 |
| 284 | 20250415 | 135900 | 7786442250 | 116600 | 116500 | 116600 | 116400 | 334 |
| 285 | 20250415 | 135800 | 7747529150 | 116500 | 116500 | 116500 | 116400 | 109 |
| 286 | 20250415 | 135700 | 7734833950 | 116400 | 116500 | 116500 | 116400 | 207 |
| 287 | 20250415 | 135600 | 7710720550 | 116500 | 116500 | 116500 | 116400 | 279 |
| 288 | 20250415 | 135500 | 7678232450 | 116400 | 116500 | 116500 | 116400 | 335 |
| 289 | 20250415 | 135400 | 7639209250 | 116500 | 116400 | 116500 | 116300 | 213 |
| 290 | 20250415 | 135300 | 7614410250 | 116300 | 116500 | 116500 | 116300 | 1022 |
| 291 | 20250415 | 135200 | 7495370050 | 116500 | 116400 | 116500 | 116300 | 199 |
| 292 | 20250415 | 135100 | 7472205850 | 116400 | 116300 | 116500 | 116200 | 91 |
| 293 | 20250415 | 135000 | 7461621150 | 116300 | 116400 | 116500 | 116000 | 534 |
| 294 | 20250415 | 134900 | 7399522950 | 116400 | 116100 | 116400 | 116100 | 131 |
| 295 | 20250415 | 134800 | 7384299050 | 116100 | 116500 | 116500 | 116000 | 148 |
| 296 | 20250415 | 134700 | 7367076650 | 116500 | 116500 | 116600 | 116100 | 325 |
| 297 | 20250415 | 134600 | 7329241350 | 116500 | 116500 | 116600 | 116400 | 104 |
| 298 | 20250415 | 134500 | 7317126550 | 116400 | 116400 | 116700 | 116300 | 369 |
| 299 | 20250415 | 134400 | 7274136350 | 116500 | 116400 | 116500 | 116200 | 120 |
| 300 | 20250415 | 134300 | 7260166750 | 116400 | 116500 | 116600 | 116300 | 135 |
| 301 | 20250415 | 134200 | 7244444250 | 116500 | 116500 | 116500 | 116300 | 308 |
| 302 | 20250415 | 134100 | 7208567350 | 116500 | 116300 | 116500 | 116200 | 197 |
| 303 | 20250415 | 134000 | 7185641550 | 116500 | 116400 | 116500 | 116200 | 379 |
| 304 | 20250415 | 133900 | 7141501950 | 116400 | 116200 | 116400 | 116200 | 375 |
| 305 | 20250415 | 133800 | 7097890350 | 116400 | 116300 | 116400 | 116200 | 345 |
| 306 | 20250415 | 133700 | 7057763250 | 116300 | 116300 | 116300 | 116100 | 149 |
| 307 | 20250415 | 133600 | 7040439850 | 116300 | 116300 | 116300 | 116100 | 264 |
| 308 | 20250415 | 133500 | 7009753850 | 116200 | 116200 | 116300 | 116100 | 448 |
| 309 | 20250415 | 133400 | 6957666550 | 116200 | 116300 | 116300 | 116100 | 127 |
| 310 | 20250415 | 133300 | 6942904250 | 116300 | 116200 | 116300 | 115900 | 376 |
| 311 | 20250415 | 133200 | 6899228850 | 116200 | 116200 | 116400 | 116000 | 233 |
| 312 | 20250415 | 133100 | 6872174650 | 116300 | 116000 | 116500 | 115900 | 2285 |
| 313 | 20250415 | 133000 | 6606846050 | 116000 | 115900 | 116000 | 115700 | 468 |
| 314 | 20250415 | 132900 | 6552591750 | 115900 | 115800 | 116000 | 115500 | 222 |
| 315 | 20250415 | 132800 | 6526889250 | 115800 | 116000 | 116000 | 115600 | 348 |
| 316 | 20250415 | 132700 | 6486573050 | 116000 | 115600 | 116000 | 115400 | 299 |
| 317 | 20250415 | 132600 | 6451997650 | 115600 | 115800 | 116000 | 115600 | 245 |
| 318 | 20250415 | 132500 | 6423625250 | 115700 | 115800 | 115900 | 115500 | 635 |
| 319 | 20250415 | 132400 | 6350208950 | 115700 | 115700 | 115800 | 115600 | 278 |
| 320 | 20250415 | 132300 | 6318053450 | 115700 | 115800 | 115800 | 115600 | 99 |
| 321 | 20250415 | 132200 | 6306597550 | 115800 | 115900 | 116000 | 115700 | 246 |
| 322 | 20250415 | 132100 | 6278085650 | 115700 | 115900 | 115900 | 115700 | 182 |
| 323 | 20250415 | 132000 | 6257006550 | 115900 | 115900 | 115900 | 115800 | 198 |
| 324 | 20250415 | 131900 | 6234060550 | 115900 | 115800 | 115900 | 115600 | 126 |
| 325 | 20250415 | 131800 | 6219471850 | 115800 | 115800 | 115900 | 115800 | 91 |
| 326 | 20250415 | 131700 | 6208929050 | 115900 | 115800 | 115900 | 115800 | 68 |
| 327 | 20250415 | 131600 | 6201051650 | 115800 | 115800 | 115900 | 115700 | 175 |
| 328 | 20250415 | 131500 | 6180780550 | 115800 | 115900 | 115900 | 115700 | 71 |
| 329 | 20250415 | 131400 | 6172555950 | 115800 | 115600 | 115900 | 115600 | 224 |
| 330 | 20250415 | 131300 | 6146615650 | 115700 | 115600 | 115800 | 115500 | 216 |
| 331 | 20250415 | 131200 | 6121624650 | 115500 | 115600 | 115600 | 115500 | 107 |
| 332 | 20250415 | 131100 | 6109258850 | 115600 | 115800 | 115800 | 115500 | 69 |
| 333 | 20250415 | 131000 | 6101280750 | 115800 | 115600 | 115800 | 115400 | 154 |
| 334 | 20250415 | 130900 | 6083477950 | 115600 | 115600 | 115800 | 115500 | 193 |
| 335 | 20250415 | 130800 | 6061170950 | 115600 | 115700 | 115800 | 115600 | 102 |
| 336 | 20250415 | 130700 | 6049374150 | 115600 | 115700 | 115700 | 115600 | 144 |
| 337 | 20250415 | 130600 | 6032716750 | 115700 | 115800 | 115900 | 115600 | 260 |
| 338 | 20250415 | 130500 | 6002616350 | 115800 | 115800 | 115800 | 115700 | 123 |
| 339 | 20250415 | 130400 | 5988374650 | 115800 | 115700 | 115800 | 115700 | 293 |
| 340 | 20250415 | 130300 | 5954447350 | 115700 | 115800 | 115800 | 115700 | 128 |
| 341 | 20250415 | 130200 | 5939630150 | 115700 | 115800 | 115800 | 115700 | 108 |
| 342 | 20250415 | 130100 | 5927127250 | 115800 | 115800 | 115800 | 115700 | 280 |
| 343 | 20250415 | 130000 | 5894721450 | 115800 | 115800 | 115800 | 115700 | 144 |
| 344 | 20250415 | 125900 | 5878049750 | 115800 | 115700 | 115800 | 115700 | 157 |
| 345 | 20250415 | 125800 | 5859875550 | 115800 | 115800 | 115800 | 115600 | 166 |
| 346 | 20250415 | 125700 | 5840663250 | 115800 | 115800 | 115800 | 115700 | 89 |
| 347 | 20250415 | 125600 | 5830357450 | 115700 | 115700 | 115800 | 115700 | 417 |
| 348 | 20250415 | 125500 | 5782104650 | 115600 | 115700 | 115700 | 115600 | 195 |
| 349 | 20250415 | 125400 | 5759549450 | 115700 | 115700 | 115700 | 115600 | 121 |
| 350 | 20250415 | 125300 | 5745556250 | 115700 | 115700 | 115700 | 115600 | 151 |
| 351 | 20250415 | 125200 | 5728095450 | 115700 | 115700 | 115700 | 115600 | 132 |
| 352 | 20250415 | 125100 | 5712827150 | 115600 | 115700 | 115700 | 115500 | 70 |
| 353 | 20250415 | 125000 | 5704732850 | 115700 | 115600 | 115700 | 115600 | 79 |
| 354 | 20250415 | 124900 | 5695598950 | 115600 | 115700 | 115700 | 115500 | 83 |
| 355 | 20250415 | 124800 | 5686006150 | 115600 | 115600 | 115700 | 115500 | 100 |
| 356 | 20250415 | 124700 | 5674441450 | 115600 | 115500 | 115700 | 115300 | 256 |
| 357 | 20250415 | 124600 | 5644855050 | 115500 | 115600 | 115600 | 115500 | 93 |
| 358 | 20250415 | 124500 | 5634109350 | 115600 | 115600 | 115600 | 115500 | 86 |
| 359 | 20250415 | 124400 | 5624171750 | 115600 | 115700 | 115700 | 115500 | 136 |
| 360 | 20250415 | 124300 | 5608445850 | 115700 | 115600 | 115700 | 115500 | 85 |
| 361 | 20250415 | 124200 | 5598620050 | 115500 | 115600 | 115600 | 115400 | 77 |
| 362 | 20250415 | 124100 | 5589724150 | 115600 | 115600 | 115600 | 115500 | 170 |
| 363 | 20250415 | 124000 | 5570079050 | 115600 | 115600 | 115600 | 115500 | 60 |
| 364 | 20250415 | 123900 | 5563144450 | 115600 | 115700 | 115700 | 115400 | 131 |
| 365 | 20250415 | 123800 | 5548007550 | 115600 | 115600 | 115700 | 115500 | 234 |
| 366 | 20250415 | 123700 | 5520955350 | 115600 | 115600 | 115600 | 115500 | 42 |
| 367 | 20250415 | 123600 | 5516101650 | 115600 | 115400 | 115700 | 115300 | 151 |
| 368 | 20250415 | 123500 | 5498666650 | 115400 | 115500 | 115500 | 115300 | 109 |
| 369 | 20250415 | 123400 | 5486083350 | 115400 | 115500 | 115500 | 115400 | 105 |
| 370 | 20250415 | 123300 | 5473963650 | 115500 | 115500 | 115500 | 115400 | 90 |
| 371 | 20250415 | 123200 | 5463568750 | 115500 | 115700 | 115700 | 115400 | 68 |
| 372 | 20250415 | 123100 | 5455715750 | 115700 | 115500 | 115700 | 115500 | 253 |
| 373 | 20250415 | 123000 | 5426470450 | 115600 | 115600 | 115600 | 115500 | 226 |
| 374 | 20250415 | 122900 | 5400362150 | 115600 | 115500 | 115600 | 115400 | 77 |
| 375 | 20250415 | 122800 | 5391468550 | 115500 | 115600 | 115600 | 115400 | 92 |
| 376 | 20250415 | 122700 | 5380838350 | 115500 | 115500 | 115600 | 115400 | 157 |
| 377 | 20250415 | 122600 | 5362708750 | 115600 | 115600 | 115600 | 115500 | 120 |
| 378 | 20250415 | 122500 | 5348840250 | 115600 | 115600 | 115600 | 115400 | 78 |
| 379 | 20250415 | 122400 | 5339829250 | 115600 | 115600 | 115600 | 115500 | 143 |
| 380 | 20250415 | 122300 | 5323303050 | 115600 | 115500 | 115600 | 115500 | 151 |
| 381 | 20250415 | 122200 | 5305853050 | 115600 | 115700 | 115700 | 115500 | 163 |
| 382 | 20250415 | 122100 | 5287014350 | 115600 | 115600 | 115700 | 115500 | 418 |
| 383 | 20250415 | 122000 | 5238685950 | 115600 | 115600 | 115600 | 115500 | 102 |
| 384 | 20250415 | 121900 | 5226896650 | 115600 | 115600 | 115600 | 115500 | 92 |
| 385 | 20250415 | 121800 | 5216266250 | 115600 | 115400 | 115600 | 115300 | 425 |
| 386 | 20250415 | 121700 | 5167212050 | 115400 | 115400 | 115400 | 115300 | 281 |
| 387 | 20250415 | 121600 | 5134805450 | 115400 | 115400 | 115400 | 115300 | 88 |
| 388 | 20250415 | 121500 | 5124650350 | 115400 | 115400 | 115400 | 115300 | 424 |
| 389 | 20250415 | 121400 | 5075755350 | 115400 | 115400 | 115400 | 115300 | 109 |
| 390 | 20250415 | 121300 | 5063181250 | 115300 | 115400 | 115400 | 115300 | 77 |
| 391 | 20250415 | 121200 | 5054296650 | 115400 | 115400 | 115400 | 115300 | 242 |
| 392 | 20250415 | 121100 | 5026386450 | 115400 | 115300 | 115400 | 115200 | 309 |
| 393 | 20250415 | 121000 | 4990752650 | 115300 | 115200 | 115300 | 115100 | 250 |
| 394 | 20250415 | 120900 | 4961950250 | 115200 | 115300 | 115300 | 115200 | 341 |
| 395 | 20250415 | 120800 | 4922651650 | 115300 | 115200 | 115300 | 115100 | 346 |
| 396 | 20250415 | 120700 | 4882793750 | 115200 | 115100 | 115400 | 115100 | 225 |
| 397 | 20250415 | 120600 | 4856868350 | 115100 | 115200 | 115200 | 115000 | 103 |
| 398 | 20250415 | 120500 | 4845009450 | 115200 | 115100 | 115200 | 115000 | 75 |
| 399 | 20250415 | 120400 | 4836376450 | 115100 | 115400 | 115400 | 115000 | 109 |
| 400 | 20250415 | 120300 | 4823818550 | 115400 | 115000 | 115400 | 115000 | 194 |
| 401 | 20250415 | 120200 | 4801476350 | 115100 | 115200 | 115300 | 115100 | 79 |
| 402 | 20250415 | 120100 | 4792377450 | 115200 | 115400 | 115400 | 115200 | 383 |
| 403 | 20250415 | 120000 | 4748214650 | 115400 | 115400 | 115400 | 115300 | 118 |
| 404 | 20250415 | 115900 | 4734598950 | 115400 | 115400 | 115400 | 115200 | 83 |
| 405 | 20250415 | 115800 | 4725025650 | 115300 | 115300 | 115400 | 115300 | 67 |
| 406 | 20250415 | 115700 | 4717297050 | 115400 | 115300 | 115400 | 115200 | 138 |
| 407 | 20250415 | 115600 | 4701378950 | 115200 | 115300 | 115400 | 115200 | 41 |
| 408 | 20250415 | 115500 | 4696651450 | 115400 | 115300 | 115400 | 115100 | 214 |
| 409 | 20250415 | 115400 | 4671986050 | 115300 | 115100 | 115300 | 115100 | 130 |
| 410 | 20250415 | 115300 | 4657005050 | 115300 | 115300 | 115300 | 115000 | 85 |
| 411 | 20250415 | 115200 | 4647212650 | 115200 | 115300 | 115400 | 115200 | 192 |
| 412 | 20250415 | 115100 | 4625075250 | 115300 | 115300 | 115300 | 115100 | 267 |
| 413 | 20250415 | 115000 | 4594308550 | 115300 | 115300 | 115400 | 115200 | 61 |
| 414 | 20250415 | 114900 | 4587274650 | 115400 | 115300 | 115400 | 115300 | 145 |
| 415 | 20250415 | 114800 | 4570546750 | 115400 | 115300 | 115400 | 115200 | 231 |
| 416 | 20250415 | 114700 | 4543900150 | 115400 | 115400 | 115500 | 115300 | 93 |
| 417 | 20250415 | 114600 | 4533166450 | 115400 | 115200 | 115500 | 115200 | 130 |
| 418 | 20250415 | 114500 | 4518175550 | 115200 | 115100 | 115200 | 115000 | 55 |
| 419 | 20250415 | 114400 | 4511843750 | 115200 | 115300 | 115400 | 115100 | 114 |
| 420 | 20250415 | 114300 | 4498699050 | 115300 | 115100 | 115300 | 115000 | 38 |
| 421 | 20250415 | 114200 | 4494324850 | 115000 | 115100 | 115100 | 115000 | 80 |
| 422 | 20250415 | 114100 | 4485120850 | 115100 | 115300 | 115300 | 115000 | 71 |
| 423 | 20250415 | 114000 | 4476945150 | 115300 | 115000 | 115300 | 114900 | 160 |
| 424 | 20250415 | 113900 | 4458518450 | 115000 | 115000 | 115100 | 115000 | 73 |
| 425 | 20250415 | 113800 | 4450121550 | 115000 | 115100 | 115100 | 114900 | 41 |
| 426 | 20250415 | 113700 | 4445407450 | 115100 | 114700 | 115300 | 114700 | 351 |
| 427 | 20250415 | 113600 | 4405103250 | 114700 | 114800 | 114900 | 114600 | 318 |
| 428 | 20250415 | 113500 | 4368600350 | 114900 | 115000 | 115200 | 114900 | 66 |
| 429 | 20250415 | 113400 | 4361010150 | 115000 | 115300 | 115300 | 115000 | 353 |
| 430 | 20250415 | 113300 | 4320356150 | 115200 | 115300 | 115500 | 115100 | 233 |
| 431 | 20250415 | 113200 | 4293515550 | 115400 | 115600 | 115700 | 115200 | 276 |
| 432 | 20250415 | 113100 | 4261656750 | 115600 | 115700 | 115700 | 115600 | 193 |
| 433 | 20250415 | 113000 | 4239339050 | 115700 | 115700 | 115700 | 115600 | 196 |
| 434 | 20250415 | 112900 | 4216675950 | 115600 | 115700 | 115700 | 115600 | 195 |
| 435 | 20250415 | 112800 | 4194118350 | 115700 | 115700 | 115700 | 115600 | 140 |
| 436 | 20250415 | 112700 | 4177923350 | 115600 | 115800 | 115800 | 115600 | 311 |
| 437 | 20250415 | 112600 | 4141943850 | 115700 | 115700 | 115800 | 115700 | 151 |
| 438 | 20250415 | 112500 | 4124462250 | 115800 | 115700 | 115800 | 115600 | 283 |
| 439 | 20250415 | 112400 | 4091725050 | 115700 | 115700 | 115700 | 115600 | 218 |
| 440 | 20250415 | 112300 | 4066513350 | 115600 | 115600 | 115700 | 115600 | 167 |
| 441 | 20250415 | 112200 | 4047195150 | 115700 | 115700 | 115700 | 115500 | 620 |
| 442 | 20250415 | 112100 | 3975536250 | 115700 | 115700 | 115700 | 115600 | 181 |
| 443 | 20250415 | 112000 | 3954601750 | 115700 | 115700 | 115700 | 115600 | 192 |
| 444 | 20250415 | 111900 | 3932392950 | 115700 | 115700 | 115700 | 115600 | 116 |
| 445 | 20250415 | 111800 | 3918976150 | 115600 | 115700 | 115700 | 115600 | 182 |
| 446 | 20250415 | 111700 | 3897923050 | 115700 | 115700 | 115700 | 115600 | 180 |
| 447 | 20250415 | 111600 | 3877109550 | 115600 | 115500 | 115700 | 115500 | 235 |
| 448 | 20250415 | 111500 | 3849931250 | 115600 | 115700 | 115800 | 115500 | 393 |
| 449 | 20250415 | 111400 | 3804498550 | 115700 | 115600 | 115700 | 115600 | 222 |
| 450 | 20250415 | 111300 | 3778819400 | 115700 | 115400 | 115700 | 115400 | 247 |
| 451 | 20250415 | 111200 | 3750282200 | 115500 | 115400 | 115500 | 115400 | 144 |
| 452 | 20250415 | 111100 | 3733656800 | 115500 | 115200 | 115500 | 115100 | 182 |
| 453 | 20250415 | 111000 | 3712664700 | 115200 | 115500 | 115600 | 115100 | 187 |
| 454 | 20250415 | 110900 | 3691101400 | 115600 | 115500 | 115600 | 115400 | 129 |
| 455 | 20250415 | 110800 | 3676203900 | 115500 | 115400 | 115500 | 115400 | 170 |
| 456 | 20250415 | 110700 | 3656575600 | 115400 | 115200 | 115400 | 115100 | 315 |
| 457 | 20250415 | 110600 | 3620281000 | 115200 | 115400 | 115400 | 115100 | 124 |
| 458 | 20250415 | 110500 | 3605978200 | 115300 | 115600 | 115600 | 114700 | 1199 |
| 459 | 20250415 | 110400 | 3467726600 | 115600 | 114900 | 115700 | 114600 | 4449 |
| 460 | 20250415 | 110300 | 2955461200 | 114900 | 114600 | 114900 | 114500 | 500 |
| 461 | 20250415 | 110200 | 2898132500 | 114500 | 114500 | 114600 | 114400 | 187 |
| 462 | 20250415 | 110100 | 2876723200 | 114400 | 114500 | 114600 | 114400 | 489 |
| 463 | 20250415 | 110000 | 2820732600 | 114400 | 114300 | 114500 | 114300 | 525 |
| 464 | 20250415 | 105900 | 2760683100 | 114300 | 114200 | 114300 | 114100 | 347 |
| 465 | 20250415 | 105800 | 2721047500 | 114100 | 114400 | 114400 | 114100 | 486 |
| 466 | 20250415 | 105700 | 2665517300 | 114400 | 114300 | 114400 | 114200 | 582 |
| 467 | 20250415 | 105600 | 2598980100 | 114200 | 114100 | 114300 | 114100 | 221 |
| 468 | 20250415 | 105500 | 2573739900 | 114100 | 114200 | 114300 | 114100 | 342 |
| 469 | 20250415 | 105400 | 2534696100 | 114300 | 114200 | 114300 | 114200 | 115 |
| 470 | 20250415 | 105300 | 2521556400 | 114200 | 114100 | 114200 | 114100 | 132 |
| 471 | 20250415 | 105200 | 2506483800 | 114100 | 114100 | 114200 | 114100 | 408 |
| 472 | 20250415 | 105100 | 2459907100 | 114200 | 114100 | 114200 | 114000 | 215 |
| 473 | 20250415 | 105000 | 2435370500 | 114100 | 114100 | 114300 | 114000 | 675 |
| 474 | 20250415 | 104900 | 2358295400 | 114100 | 114100 | 114100 | 114000 | 62 |
| 475 | 20250415 | 104800 | 2351223700 | 114100 | 113900 | 114200 | 113800 | 929 |
| 476 | 20250415 | 104700 | 2245403400 | 113900 | 113900 | 113900 | 113800 | 189 |
| 477 | 20250415 | 104600 | 2223883300 | 113800 | 113800 | 113800 | 113700 | 156 |
| 478 | 20250415 | 104500 | 2206131100 | 113800 | 113800 | 113800 | 113700 | 121 |
| 479 | 20250415 | 104400 | 2192361800 | 113800 | 113700 | 113900 | 113700 | 64 |
| 480 | 20250415 | 104300 | 2185079400 | 113900 | 113900 | 113900 | 113800 | 108 |
| 481 | 20250415 | 104200 | 2172787400 | 113900 | 113900 | 114000 | 113800 | 140 |
| 482 | 20250415 | 104100 | 2156847900 | 113900 | 114000 | 114000 | 113800 | 368 |
| 483 | 20250415 | 104000 | 2114913000 | 113800 | 113900 | 114000 | 113800 | 334 |
| 484 | 20250415 | 103900 | 2076871900 | 113900 | 113800 | 113900 | 113700 | 122 |
| 485 | 20250415 | 103800 | 2062985000 | 113800 | 113700 | 113900 | 113600 | 205 |
| 486 | 20250415 | 103700 | 2039661000 | 113800 | 113800 | 113800 | 113700 | 85 |
| 487 | 20250415 | 103600 | 2029990900 | 113700 | 113600 | 113800 | 113600 | 130 |
| 488 | 20250415 | 103500 | 2015209200 | 113600 | 113700 | 113800 | 113600 | 152 |
| 489 | 20250415 | 103400 | 1997922600 | 113600 | 113800 | 113800 | 113600 | 195 |
| 490 | 20250415 | 103300 | 1975765800 | 113800 | 113800 | 113800 | 113600 | 395 |
| 491 | 20250415 | 103200 | 1930842100 | 113700 | 113700 | 113800 | 113600 | 736 |
| 492 | 20250415 | 103100 | 1847153900 | 113700 | 113600 | 113700 | 113500 | 381 |
| 493 | 20250415 | 103000 | 1803873000 | 113600 | 113500 | 113600 | 113500 | 174 |
| 494 | 20250415 | 102900 | 1784119300 | 113600 | 113200 | 113600 | 113200 | 725 |
| 495 | 20250415 | 102800 | 1701873300 | 113200 | 113400 | 113400 | 113200 | 156 |
| 496 | 20250415 | 102700 | 1684202000 | 113200 | 113300 | 113300 | 113200 | 199 |
| 497 | 20250415 | 102600 | 1661658700 | 113300 | 113400 | 113400 | 113200 | 156 |
| 498 | 20250415 | 102500 | 1643982300 | 113300 | 113300 | 113400 | 113200 | 503 |
| 499 | 20250415 | 102400 | 1586991500 | 113300 | 113100 | 113300 | 113100 | 199 |
| 500 | 20250415 | 102300 | 1564474000 | 113200 | 113100 | 113200 | 113100 | 445 |
| 501 | 20250415 | 102200 | 1514106400 | 113100 | 113300 | 113300 | 113100 | 621 |
| 502 | 20250415 | 102100 | 1443817500 | 113200 | 113000 | 113300 | 113000 | 738 |
| 503 | 20250415 | 102000 | 1360326900 | 113000 | 112900 | 113100 | 112800 | 431 |
| 504 | 20250415 | 101900 | 1311634200 | 112900 | 112900 | 112900 | 112800 | 14 |
| 505 | 20250415 | 101800 | 1310053700 | 112800 | 112800 | 112900 | 112800 | 116 |
| 506 | 20250415 | 101700 | 1296968600 | 112800 | 112800 | 112800 | 112700 | 388 |
| 507 | 20250415 | 101600 | 1253206600 | 112800 | 112800 | 112900 | 112800 | 154 |
| 508 | 20250415 | 101500 | 1235824100 | 112900 | 112800 | 112900 | 112800 | 9 |
| 509 | 20250415 | 101400 | 1234808300 | 112700 | 113000 | 113000 | 112700 | 190 |
| 510 | 20250415 | 101300 | 1213377300 | 112900 | 112800 | 112900 | 112700 | 317 |
| 511 | 20250415 | 101200 | 1177608600 | 112800 | 112800 | 112900 | 112800 | 219 |
| 512 | 20250415 | 101100 | 1152897300 | 112600 | 112700 | 112800 | 112600 | 180 |
| 513 | 20250415 | 101000 | 1132612900 | 112700 | 112900 | 112900 | 112700 | 164 |
| 514 | 20250415 | 100900 | 1114116200 | 112900 | 112800 | 112900 | 112800 | 17 |
| 515 | 20250415 | 100800 | 1112197900 | 112900 | 112900 | 112900 | 112900 | 26 |
| 516 | 20250415 | 100700 | 1109262500 | 112900 | 112800 | 112900 | 112800 | 22 |
| 517 | 20250415 | 100600 | 1106779800 | 112900 | 112800 | 112900 | 112800 | 39 |
| 518 | 20250415 | 100500 | 1102380500 | 112800 | 113100 | 113100 | 112800 | 92 |
| 519 | 20250415 | 100400 | 1092002000 | 113100 | 113000 | 113100 | 112800 | 21 |
| 520 | 20250415 | 100300 | 1089630900 | 113100 | 113100 | 113200 | 112800 | 407 |
| 521 | 20250415 | 100200 | 1043613300 | 112800 | 112700 | 113000 | 112700 | 181 |
| 522 | 20250415 | 100100 | 1023178300 | 112700 | 112600 | 113000 | 112600 | 178 |
| 523 | 20250415 | 100000 | 1003108800 | 112500 | 112600 | 112600 | 112500 | 140 |
| 524 | 20250415 | 095900 | 987355100 | 112600 | 112500 | 112600 | 112500 | 24 |
| 525 | 20250415 | 095800 | 984654300 | 112600 | 112600 | 112600 | 112600 | 5 |
| 526 | 20250415 | 095700 | 984091300 | 112600 | 112500 | 112700 | 112500 | 22 |
| 527 | 20250415 | 095600 | 981614300 | 112500 | 112500 | 112600 | 112500 | 100 |
| 528 | 20250415 | 095500 | 970361900 | 112500 | 112500 | 112500 | 112400 | 11 |
| 529 | 20250415 | 095400 | 969124700 | 112500 | 112500 | 112500 | 112500 | 13 |
| 530 | 20250415 | 095300 | 967662200 | 112500 | 112500 | 112500 | 112400 | 42 |
| 531 | 20250415 | 095200 | 962939800 | 112500 | 112500 | 112500 | 112400 | 6 |
| 532 | 20250415 | 095100 | 962264900 | 112500 | 112500 | 112500 | 112400 | 157 |
| 533 | 20250415 | 095000 | 944602500 | 112500 | 112500 | 112500 | 112400 | 71 |
| 534 | 20250415 | 094900 | 936615200 | 112400 | 112500 | 112500 | 112400 | 49 |
| 535 | 20250415 | 094800 | 931105300 | 112500 | 112500 | 112500 | 112200 | 279 |
| 536 | 20250415 | 094700 | 899768400 | 112400 | 112500 | 112500 | 112400 | 2 |
| 537 | 20250415 | 094600 | 899543500 | 112500 | 112400 | 112500 | 112400 | 49 |
| 538 | 20250415 | 094500 | 894032200 | 112400 | 112200 | 112500 | 112100 | 336 |
| 539 | 20250415 | 094400 | 856319400 | 112200 | 112000 | 112200 | 112000 | 723 |
| 540 | 20250415 | 094300 | 775223400 | 111900 | 111800 | 111900 | 111800 | 173 |
| 541 | 20250415 | 094200 | 755873300 | 112000 | 111900 | 112000 | 111900 | 152 |
| 542 | 20250415 | 094100 | 738864400 | 111900 | 112400 | 112400 | 111900 | 323 |
| 543 | 20250415 | 094000 | 702651800 | 112300 | 112400 | 112400 | 112300 | 53 |
| 544 | 20250415 | 093900 | 696699500 | 112400 | 112400 | 112400 | 112300 | 51 |
| 545 | 20250415 | 093800 | 690969700 | 112400 | 112300 | 112400 | 112300 | 17 |
| 546 | 20250415 | 093700 | 689059600 | 112400 | 112500 | 112500 | 112400 | 217 |
| 547 | 20250415 | 093600 | 664663300 | 112500 | 112500 | 112600 | 112400 | 138 |
| 548 | 20250415 | 093500 | 649140700 | 112500 | 112600 | 112600 | 112400 | 102 |
| 549 | 20250415 | 093400 | 637667900 | 112600 | 112700 | 112700 | 112600 | 23 |
| 550 | 20250415 | 093300 | 635077600 | 112700 | 112700 | 112800 | 112700 | 17 |
| 551 | 20250415 | 093200 | 633161600 | 112800 | 112800 | 112800 | 112800 | 71 |
| 552 | 20250415 | 093100 | 625152800 | 112700 | 112800 | 112800 | 112700 | 29 |
| 553 | 20250415 | 093000 | 621884300 | 112800 | 112500 | 112800 | 112500 | 122 |
| 554 | 20250415 | 092900 | 608140800 | 112600 | 112700 | 112700 | 112600 | 42 |
| 555 | 20250415 | 092800 | 603409500 | 112700 | 112900 | 112900 | 112700 | 20 |
| 556 | 20250415 | 092700 | 601153600 | 112900 | 112900 | 112900 | 112700 | 52 |
| 557 | 20250415 | 092600 | 595284500 | 112900 | 113200 | 113300 | 112700 | 251 |
| 558 | 20250415 | 092500 | 566920200 | 113300 | 112700 | 113300 | 112700 | 981 |
| 559 | 20250415 | 092400 | 456110100 | 112700 | 112400 | 112700 | 112400 | 88 |
| 560 | 20250415 | 092300 | 446210400 | 112400 | 112300 | 112400 | 112300 | 33 |
| 561 | 20250415 | 092200 | 442504300 | 112300 | 112100 | 112400 | 112100 | 83 |
| 562 | 20250415 | 092100 | 433186700 | 112100 | 112100 | 112400 | 111900 | 323 |
| 563 | 20250415 | 092000 | 396960800 | 112200 | 112000 | 112600 | 112000 | 249 |
| 564 | 20250415 | 091900 | 369014600 | 112000 | 111800 | 112000 | 111800 | 105 |
| 565 | 20250415 | 091800 | 357265600 | 111800 | 111800 | 111800 | 111700 | 29 |
| 566 | 20250415 | 091700 | 354023500 | 111600 | 111800 | 111800 | 111600 | 97 |
| 567 | 20250415 | 091600 | 343186600 | 111900 | 112200 | 112200 | 111900 | 166 |
| 568 | 20250415 | 091500 | 324589900 | 112200 | 112300 | 112500 | 112100 | 91 |
| 569 | 20250415 | 091400 | 314378800 | 112500 | 113000 | 113100 | 112200 | 314 |
| 570 | 20250415 | 091300 | 279001900 | 112900 | 112500 | 113100 | 112500 | 763 |
| 571 | 20250415 | 091200 | 192900300 | 112200 | 112100 | 112600 | 112100 | 200 |
| 572 | 20250415 | 091100 | 170422400 | 112600 | 111900 | 112600 | 111900 | 60 |
| 573 | 20250415 | 091000 | 163675000 | 112500 | 111800 | 112500 | 111800 | 307 |
| 574 | 20250415 | 090900 | 129285500 | 111800 | 111200 | 111900 | 111200 | 200 |
| 575 | 20250415 | 090800 | 106940900 | 111200 | 111200 | 111300 | 111200 | 62 |
| 576 | 20250415 | 090700 | 100046000 | 111300 | 111300 | 111300 | 111100 | 167 |
| 577 | 20250415 | 090600 | 81471200 | 111200 | 111800 | 111800 | 111200 | 89 |
| 578 | 20250415 | 090500 | 71565600 | 111300 | 112000 | 112000 | 111300 | 42 |
| 579 | 20250415 | 090400 | 66886300 | 112000 | 111400 | 112000 | 111300 | 37 |
| 580 | 20250415 | 090300 | 62759200 | 112200 | 112300 | 112300 | 111200 | 254 |
| 581 | 20250415 | 090200 | 34459400 | 112300 | 112300 | 112300 | 112300 | 5 |
| 582 | 20250415 | 090100 | 33897900 | 111600 | 112100 | 112100 | 111600 | 7 |
| 583 | 20250415 | 090000 | 33115700 | 111700 | 111300 | 112800 | 111300 | 297 |