35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 190800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 3 | 20250415 | 190700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 4 | 20250415 | 190600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 5 | 20250415 | 190500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 6 | 20250415 | 190400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 7 | 20250415 | 190300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 8 | 20250415 | 190200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 9 | 20250415 | 190100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 10 | 20250415 | 190000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 11 | 20250415 | 185900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 12 | 20250415 | 185800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 13 | 20250415 | 185700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 14 | 20250415 | 185600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 15 | 20250415 | 185500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 16 | 20250415 | 185400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 17 | 20250415 | 185300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 18 | 20250415 | 185200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 19 | 20250415 | 185100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 20 | 20250415 | 185000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 21 | 20250415 | 184900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 22 | 20250415 | 184800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 23 | 20250415 | 184700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 24 | 20250415 | 184600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 25 | 20250415 | 184500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 26 | 20250415 | 184400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 27 | 20250415 | 184300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 28 | 20250415 | 184200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 29 | 20250415 | 184100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 30 | 20250415 | 184000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 31 | 20250415 | 183900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 32 | 20250415 | 183800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 33 | 20250415 | 183700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 34 | 20250415 | 183600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 35 | 20250415 | 183500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 36 | 20250415 | 183400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 37 | 20250415 | 183300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 38 | 20250415 | 183200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 39 | 20250415 | 183100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 40 | 20250415 | 183000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 41 | 20250415 | 182900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 42 | 20250415 | 182800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 43 | 20250415 | 182700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 44 | 20250415 | 182600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 45 | 20250415 | 182500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 46 | 20250415 | 182400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 47 | 20250415 | 182300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 48 | 20250415 | 182200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 49 | 20250415 | 182100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 50 | 20250415 | 182000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 51 | 20250415 | 181900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 52 | 20250415 | 181800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 53 | 20250415 | 181700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 54 | 20250415 | 181600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 55 | 20250415 | 181500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 56 | 20250415 | 181400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 57 | 20250415 | 181300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 58 | 20250415 | 181200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 59 | 20250415 | 181100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 60 | 20250415 | 181000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 61 | 20250415 | 180900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 62 | 20250415 | 180800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 63 | 20250415 | 180700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 64 | 20250415 | 180600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 65 | 20250415 | 180500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 66 | 20250415 | 180400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 67 | 20250415 | 180300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 68 | 20250415 | 180200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 69 | 20250415 | 180100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 70 | 20250415 | 180000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 71 | 20250415 | 175900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 72 | 20250415 | 175800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 73 | 20250415 | 175700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 74 | 20250415 | 175600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 75 | 20250415 | 175500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 76 | 20250415 | 175400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 77 | 20250415 | 175300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 78 | 20250415 | 175200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 79 | 20250415 | 175100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 80 | 20250415 | 175000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 81 | 20250415 | 174900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 82 | 20250415 | 174800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 83 | 20250415 | 174700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 84 | 20250415 | 174600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 85 | 20250415 | 174500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 86 | 20250415 | 174400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 87 | 20250415 | 174300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 88 | 20250415 | 174200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 89 | 20250415 | 174100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 90 | 20250415 | 174000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 91 | 20250415 | 173900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 92 | 20250415 | 173800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 93 | 20250415 | 173700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 94 | 20250415 | 173600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 95 | 20250415 | 173500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 96 | 20250415 | 173400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 97 | 20250415 | 173300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 98 | 20250415 | 173200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 99 | 20250415 | 173100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 100 | 20250415 | 173000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 101 | 20250415 | 172900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 102 | 20250415 | 172800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 103 | 20250415 | 172700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 104 | 20250415 | 172600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 105 | 20250415 | 172500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 106 | 20250415 | 172400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 107 | 20250415 | 172300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 108 | 20250415 | 172200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 109 | 20250415 | 172100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 110 | 20250415 | 172000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 111 | 20250415 | 171900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 112 | 20250415 | 171800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 113 | 20250415 | 171700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 114 | 20250415 | 171600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 115 | 20250415 | 171500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 116 | 20250415 | 171400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 117 | 20250415 | 171300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 118 | 20250415 | 171200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 119 | 20250415 | 171100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 120 | 20250415 | 171000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 121 | 20250415 | 170900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 122 | 20250415 | 170800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 123 | 20250415 | 170700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 124 | 20250415 | 170600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 125 | 20250415 | 170500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 126 | 20250415 | 170400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 127 | 20250415 | 170300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 128 | 20250415 | 170200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 129 | 20250415 | 170100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 130 | 20250415 | 170000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 131 | 20250415 | 165900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 132 | 20250415 | 165800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 133 | 20250415 | 165700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 134 | 20250415 | 165600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 135 | 20250415 | 165500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 136 | 20250415 | 165400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 137 | 20250415 | 165300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 138 | 20250415 | 165200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 139 | 20250415 | 165100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 140 | 20250415 | 165000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 141 | 20250415 | 164900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 142 | 20250415 | 164800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 143 | 20250415 | 164700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 144 | 20250415 | 164600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 145 | 20250415 | 164500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 146 | 20250415 | 164400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 147 | 20250415 | 164300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 148 | 20250415 | 164200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 149 | 20250415 | 164100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 150 | 20250415 | 164000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 151 | 20250415 | 163900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 152 | 20250415 | 163800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 153 | 20250415 | 163700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 154 | 20250415 | 163600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 155 | 20250415 | 163500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 156 | 20250415 | 163400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 157 | 20250415 | 163300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 158 | 20250415 | 163200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 159 | 20250415 | 163100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 160 | 20250415 | 163000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 161 | 20250415 | 162900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 162 | 20250415 | 162800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 163 | 20250415 | 162700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 164 | 20250415 | 162600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 165 | 20250415 | 162500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 166 | 20250415 | 162400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 167 | 20250415 | 162300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 168 | 20250415 | 162200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 169 | 20250415 | 162100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 170 | 20250415 | 162000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 171 | 20250415 | 161900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 172 | 20250415 | 161800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 173 | 20250415 | 161700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 174 | 20250415 | 161600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 175 | 20250415 | 161500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 176 | 20250415 | 161400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 177 | 20250415 | 161300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 178 | 20250415 | 161200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 179 | 20250415 | 161100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 180 | 20250415 | 161000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 181 | 20250415 | 160900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 182 | 20250415 | 160800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 183 | 20250415 | 160700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 184 | 20250415 | 160600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 185 | 20250415 | 160500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 186 | 20250415 | 160400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 187 | 20250415 | 160300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 188 | 20250415 | 160200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 189 | 20250415 | 160100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 190 | 20250415 | 160000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 191 | 20250415 | 155900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 192 | 20250415 | 155800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 193 | 20250415 | 155700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 194 | 20250415 | 155600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 195 | 20250415 | 155500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 196 | 20250415 | 155400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 197 | 20250415 | 155300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 198 | 20250415 | 155200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 199 | 20250415 | 155100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 200 | 20250415 | 155000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 201 | 20250415 | 154900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 202 | 20250415 | 154800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 203 | 20250415 | 154700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 204 | 20250415 | 154600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 205 | 20250415 | 154500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 206 | 20250415 | 154400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 207 | 20250415 | 154300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 208 | 20250415 | 154200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 209 | 20250415 | 154100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 210 | 20250415 | 154000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 211 | 20250415 | 153900 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 212 | 20250415 | 153800 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 213 | 20250415 | 153700 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 214 | 20250415 | 153600 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 215 | 20250415 | 153500 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 216 | 20250415 | 153400 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 217 | 20250415 | 153300 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 218 | 20250415 | 153200 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 219 | 20250415 | 153100 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 0 |
| 220 | 20250415 | 153000 | 14338838250 | 105700 | 105700 | 105700 | 105700 | 2991 |
| 221 | 20250415 | 152900 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 222 | 20250415 | 152800 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 223 | 20250415 | 152700 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 224 | 20250415 | 152600 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 225 | 20250415 | 152500 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 226 | 20250415 | 152400 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 227 | 20250415 | 152300 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 228 | 20250415 | 152200 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 229 | 20250415 | 152100 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 230 | 20250415 | 152000 | 14022689550 | 105800 | 105800 | 105800 | 105800 | 0 |
| 231 | 20250415 | 151900 | 14022689550 | 105800 | 105700 | 105800 | 105700 | 517 |
| 232 | 20250415 | 151800 | 13968003950 | 105800 | 105800 | 105900 | 105700 | 624 |
| 233 | 20250415 | 151700 | 13901983250 | 105900 | 105800 | 105900 | 105800 | 318 |
| 234 | 20250415 | 151600 | 13868323950 | 105900 | 105800 | 105900 | 105800 | 330 |
| 235 | 20250415 | 151500 | 13833392650 | 105800 | 105700 | 105900 | 105700 | 422 |
| 236 | 20250415 | 151400 | 13788739950 | 105800 | 105800 | 105800 | 105700 | 335 |
| 237 | 20250415 | 151300 | 13753303850 | 105700 | 105700 | 105800 | 105600 | 750 |
| 238 | 20250415 | 151200 | 13674010950 | 105600 | 105700 | 105700 | 105600 | 254 |
| 239 | 20250415 | 151100 | 13647172350 | 105700 | 105700 | 105700 | 105600 | 429 |
| 240 | 20250415 | 151000 | 13601838250 | 105600 | 105600 | 105700 | 105600 | 234 |
| 241 | 20250415 | 150900 | 13577117050 | 105650 | 105800 | 105800 | 105600 | 330 |
| 242 | 20250415 | 150800 | 13542232300 | 105700 | 105700 | 105800 | 105600 | 465 |
| 243 | 20250415 | 150700 | 13493080300 | 105700 | 105800 | 105800 | 105700 | 334 |
| 244 | 20250415 | 150600 | 13457765600 | 105800 | 105600 | 105800 | 105600 | 163 |
| 245 | 20250415 | 150500 | 13440528500 | 105600 | 105600 | 105700 | 105600 | 438 |
| 246 | 20250415 | 150400 | 13394250500 | 105700 | 105700 | 105800 | 105600 | 509 |
| 247 | 20250415 | 150300 | 13340452900 | 105700 | 105850 | 105900 | 105700 | 751 |
| 248 | 20250415 | 150200 | 13261013650 | 105800 | 105800 | 105900 | 105800 | 236 |
| 249 | 20250415 | 150100 | 13236036000 | 105900 | 105800 | 105900 | 105800 | 348 |
| 250 | 20250415 | 150000 | 13199209000 | 105800 | 105800 | 105900 | 105800 | 443 |
| 251 | 20250415 | 145900 | 13152329300 | 105800 | 105800 | 105900 | 105800 | 252 |
| 252 | 20250415 | 145800 | 13125657400 | 105800 | 105800 | 105900 | 105700 | 360 |
| 253 | 20250415 | 145700 | 13087567600 | 105800 | 105900 | 105900 | 105800 | 256 |
| 254 | 20250415 | 145600 | 13060471500 | 105800 | 105800 | 105900 | 105800 | 237 |
| 255 | 20250415 | 145500 | 13035385500 | 105800 | 105800 | 105900 | 105800 | 275 |
| 256 | 20250415 | 145400 | 13006277100 | 105800 | 105800 | 105900 | 105800 | 187 |
| 257 | 20250415 | 145300 | 12986487100 | 105900 | 105850 | 105900 | 105800 | 276 |
| 258 | 20250415 | 145200 | 12957276100 | 105800 | 105900 | 105950 | 105800 | 340 |
| 259 | 20250415 | 145100 | 12921284250 | 105900 | 106000 | 106000 | 105800 | 235 |
| 260 | 20250415 | 145000 | 12896396450 | 105900 | 105800 | 106000 | 105800 | 333 |
| 261 | 20250415 | 144900 | 12861130650 | 105900 | 105900 | 105900 | 105800 | 255 |
| 262 | 20250415 | 144800 | 12834134950 | 105900 | 105900 | 106000 | 105800 | 243 |
| 263 | 20250415 | 144700 | 12808407000 | 105900 | 105800 | 106000 | 105800 | 222 |
| 264 | 20250415 | 144600 | 12784890700 | 105800 | 105900 | 106000 | 105800 | 288 |
| 265 | 20250415 | 144500 | 12754386000 | 105900 | 105800 | 106000 | 105800 | 371 |
| 266 | 20250415 | 144400 | 12715099050 | 105900 | 105800 | 105900 | 105800 | 286 |
| 267 | 20250415 | 144300 | 12684823150 | 105800 | 105800 | 105900 | 105800 | 213 |
| 268 | 20250415 | 144200 | 12662275250 | 105800 | 105800 | 106000 | 105800 | 294 |
| 269 | 20250415 | 144100 | 12631139150 | 105800 | 105800 | 106000 | 105800 | 258 |
| 270 | 20250415 | 144000 | 12603823350 | 105900 | 105800 | 105900 | 105700 | 439 |
| 271 | 20250415 | 143900 | 12557374950 | 105900 | 105900 | 105900 | 105700 | 284 |
| 272 | 20250415 | 143800 | 12527318200 | 105800 | 105800 | 106000 | 105800 | 278 |
| 273 | 20250415 | 143700 | 12497880900 | 105800 | 106000 | 106000 | 105800 | 476 |
| 274 | 20250415 | 143600 | 12447477600 | 106000 | 105900 | 106000 | 105900 | 273 |
| 275 | 20250415 | 143500 | 12418556650 | 105900 | 105900 | 106000 | 105900 | 264 |
| 276 | 20250415 | 143400 | 12390589150 | 105900 | 105900 | 106000 | 105800 | 721 |
| 277 | 20250415 | 143300 | 12314232650 | 106000 | 105800 | 106000 | 105800 | 554 |
| 278 | 20250415 | 143200 | 12255556250 | 105900 | 105900 | 106000 | 105800 | 377 |
| 279 | 20250415 | 143100 | 12215628650 | 105900 | 106000 | 106000 | 105800 | 347 |
| 280 | 20250415 | 143000 | 12178873550 | 105900 | 105800 | 106000 | 105800 | 367 |
| 281 | 20250415 | 142900 | 12140003650 | 105800 | 105900 | 106000 | 105800 | 383 |
| 282 | 20250415 | 142800 | 12099451350 | 106000 | 105900 | 106000 | 105700 | 538 |
| 283 | 20250415 | 142700 | 12042482050 | 105900 | 105900 | 106000 | 105900 | 279 |
| 284 | 20250415 | 142600 | 12012925350 | 106000 | 105900 | 106000 | 105900 | 236 |
| 285 | 20250415 | 142500 | 11987922250 | 106000 | 106100 | 106100 | 105900 | 890 |
| 286 | 20250415 | 142400 | 11893525150 | 106100 | 106100 | 106100 | 106000 | 239 |
| 287 | 20250415 | 142300 | 11868185750 | 106000 | 106100 | 106100 | 106000 | 458 |
| 288 | 20250415 | 142200 | 11819619850 | 106000 | 106100 | 106200 | 106000 | 530 |
| 289 | 20250415 | 142100 | 11763392450 | 106000 | 106200 | 106200 | 106000 | 1035 |
| 290 | 20250415 | 142000 | 11653595350 | 106200 | 105900 | 106200 | 105900 | 901 |
| 291 | 20250415 | 141900 | 11558023950 | 105900 | 105900 | 106000 | 105900 | 168 |
| 292 | 20250415 | 141800 | 11540222150 | 105900 | 105900 | 106000 | 105800 | 382 |
| 293 | 20250415 | 141700 | 11499770350 | 106000 | 105900 | 106000 | 105800 | 227 |
| 294 | 20250415 | 141600 | 11475724450 | 106000 | 105900 | 106000 | 105900 | 178 |
| 295 | 20250415 | 141500 | 11456862950 | 105900 | 105900 | 106100 | 105850 | 462 |
| 296 | 20250415 | 141400 | 11407902600 | 105900 | 106000 | 106000 | 105700 | 1236 |
| 297 | 20250415 | 141300 | 11277114700 | 105900 | 105900 | 106000 | 105900 | 226 |
| 298 | 20250415 | 141200 | 11253172200 | 106000 | 106000 | 106000 | 105900 | 155 |
| 299 | 20250415 | 141100 | 11236749000 | 106000 | 105900 | 106100 | 105900 | 282 |
| 300 | 20250415 | 141000 | 11206863200 | 106000 | 106000 | 106100 | 105900 | 308 |
| 301 | 20250415 | 140900 | 11174212800 | 106000 | 106000 | 106100 | 105900 | 323 |
| 302 | 20250415 | 140800 | 11139968400 | 106100 | 105900 | 106100 | 105900 | 255 |
| 303 | 20250415 | 140700 | 11112946900 | 105900 | 106000 | 106000 | 105800 | 219 |
| 304 | 20250415 | 140600 | 11089747400 | 106000 | 106000 | 106200 | 105900 | 482 |
| 305 | 20250415 | 140500 | 11038643500 | 106000 | 106100 | 106100 | 106000 | 181 |
| 306 | 20250415 | 140400 | 11019452600 | 106100 | 106100 | 106200 | 106000 | 340 |
| 307 | 20250415 | 140300 | 10983388900 | 106100 | 106100 | 106200 | 106000 | 340 |
| 308 | 20250415 | 140200 | 10947307750 | 106100 | 105900 | 106200 | 105900 | 1284 |
| 309 | 20250415 | 140100 | 10811171450 | 106000 | 105900 | 106000 | 105900 | 207 |
| 310 | 20250415 | 140000 | 10789238850 | 106000 | 105900 | 106000 | 105900 | 201 |
| 311 | 20250415 | 135900 | 10767946750 | 106000 | 105900 | 106000 | 105900 | 233 |
| 312 | 20250415 | 135800 | 10743261550 | 105900 | 106000 | 106000 | 105900 | 168 |
| 313 | 20250415 | 135700 | 10725459050 | 106000 | 106000 | 106100 | 105900 | 242 |
| 314 | 20250415 | 135600 | 10699801000 | 106100 | 106000 | 106100 | 105900 | 489 |
| 315 | 20250415 | 135500 | 10647955100 | 106000 | 105900 | 106100 | 105900 | 1527 |
| 316 | 20250415 | 135400 | 10486088600 | 106000 | 105900 | 106000 | 105800 | 451 |
| 317 | 20250415 | 135300 | 10438311650 | 106000 | 105900 | 106000 | 105800 | 374 |
| 318 | 20250415 | 135200 | 10398700750 | 105900 | 105800 | 105900 | 105800 | 238 |
| 319 | 20250415 | 135100 | 10373510550 | 105800 | 105900 | 106000 | 105800 | 224 |
| 320 | 20250415 | 135000 | 10349790300 | 105900 | 105900 | 106000 | 105900 | 330 |
| 321 | 20250415 | 134900 | 10314825500 | 105900 | 105900 | 106000 | 105900 | 224 |
| 322 | 20250415 | 134800 | 10291091900 | 106000 | 105900 | 106000 | 105900 | 206 |
| 323 | 20250415 | 134700 | 10269270700 | 105900 | 106100 | 106100 | 105900 | 246 |
| 324 | 20250415 | 134600 | 10243198500 | 106100 | 106000 | 106200 | 105900 | 932 |
| 325 | 20250415 | 134500 | 10144355800 | 105900 | 106000 | 106000 | 105900 | 251 |
| 326 | 20250415 | 134400 | 10117767650 | 105900 | 105900 | 106000 | 105900 | 202 |
| 327 | 20250415 | 134300 | 10096361150 | 105900 | 106100 | 106100 | 105900 | 314 |
| 328 | 20250415 | 134200 | 10063077050 | 106000 | 105900 | 106000 | 105700 | 698 |
| 329 | 20250415 | 134100 | 9989141700 | 105900 | 106100 | 106100 | 105800 | 809 |
| 330 | 20250415 | 134000 | 9903427800 | 106100 | 106100 | 106200 | 106000 | 468 |
| 331 | 20250415 | 133900 | 9853798150 | 106150 | 106100 | 106300 | 106000 | 777 |
| 332 | 20250415 | 133800 | 9771353200 | 106200 | 106200 | 106300 | 106000 | 905 |
| 333 | 20250415 | 133700 | 9675334900 | 106200 | 106200 | 106300 | 106100 | 217 |
| 334 | 20250415 | 133600 | 9652281100 | 106300 | 106000 | 106300 | 106000 | 258 |
| 335 | 20250415 | 133500 | 9624898250 | 106000 | 106200 | 106300 | 106000 | 185 |
| 336 | 20250415 | 133400 | 9605272850 | 106200 | 106100 | 106200 | 106100 | 196 |
| 337 | 20250415 | 133300 | 9584465900 | 106200 | 106100 | 106200 | 106100 | 230 |
| 338 | 20250415 | 133200 | 9560052800 | 106200 | 106100 | 106300 | 106100 | 311 |
| 339 | 20250415 | 133100 | 9527022700 | 106100 | 106000 | 106200 | 106000 | 357 |
| 340 | 20250415 | 133000 | 9489153200 | 106100 | 106200 | 106200 | 106000 | 182 |
| 341 | 20250415 | 132900 | 9469845100 | 106100 | 106200 | 106200 | 106000 | 292 |
| 342 | 20250415 | 132800 | 9438849500 | 106100 | 106100 | 106200 | 106100 | 130 |
| 343 | 20250415 | 132700 | 9425052350 | 106100 | 106000 | 106200 | 106000 | 468 |
| 344 | 20250415 | 132600 | 9375388550 | 106000 | 106000 | 106100 | 106000 | 168 |
| 345 | 20250415 | 132500 | 9357574950 | 106100 | 106000 | 106100 | 106000 | 358 |
| 346 | 20250415 | 132400 | 9319600550 | 106100 | 105900 | 106100 | 105900 | 420 |
| 347 | 20250415 | 132300 | 9275089850 | 105900 | 105900 | 106000 | 105900 | 155 |
| 348 | 20250415 | 132200 | 9258669850 | 106000 | 105800 | 106100 | 105800 | 229 |
| 349 | 20250415 | 132100 | 9234402250 | 105800 | 105900 | 106000 | 105800 | 156 |
| 350 | 20250415 | 132000 | 9217889250 | 106000 | 105850 | 106100 | 105800 | 848 |
| 351 | 20250415 | 131900 | 9128061450 | 105800 | 105700 | 105900 | 105700 | 155 |
| 352 | 20250415 | 131800 | 9111667100 | 105700 | 105600 | 105800 | 105600 | 326 |
| 353 | 20250415 | 131700 | 9077205200 | 105700 | 105500 | 105700 | 105500 | 439 |
| 354 | 20250415 | 131600 | 9030845900 | 105500 | 105500 | 105600 | 105500 | 164 |
| 355 | 20250415 | 131500 | 9013543050 | 105500 | 105500 | 105600 | 105500 | 117 |
| 356 | 20250415 | 131400 | 9001197150 | 105600 | 105500 | 105600 | 105500 | 164 |
| 357 | 20250415 | 131300 | 8983882200 | 105550 | 105600 | 105700 | 105500 | 108 |
| 358 | 20250415 | 131200 | 8972480800 | 105600 | 105600 | 105700 | 105600 | 112 |
| 359 | 20250415 | 131100 | 8960653400 | 105600 | 105500 | 105700 | 105500 | 572 |
| 360 | 20250415 | 131000 | 8900248300 | 105500 | 105600 | 105600 | 105500 | 235 |
| 361 | 20250415 | 130900 | 8875452400 | 105500 | 105500 | 105600 | 105500 | 88 |
| 362 | 20250415 | 130800 | 8866166900 | 105600 | 105500 | 105600 | 105500 | 148 |
| 363 | 20250415 | 130700 | 8850550550 | 105500 | 105500 | 105550 | 105500 | 71 |
| 364 | 20250415 | 130600 | 8843059350 | 105500 | 105500 | 105600 | 105500 | 113 |
| 365 | 20250415 | 130500 | 8831135650 | 105500 | 105500 | 105600 | 105500 | 131 |
| 366 | 20250415 | 130400 | 8817313750 | 105500 | 105500 | 105600 | 105500 | 138 |
| 367 | 20250415 | 130300 | 8802752400 | 105500 | 105500 | 105600 | 105500 | 40 |
| 368 | 20250415 | 130200 | 8798531600 | 105500 | 105500 | 105550 | 105500 | 161 |
| 369 | 20250415 | 130100 | 8781545900 | 105500 | 105500 | 105600 | 105500 | 104 |
| 370 | 20250415 | 130000 | 8770573800 | 105500 | 105500 | 105600 | 105500 | 278 |
| 371 | 20250415 | 125900 | 8741236200 | 105500 | 105500 | 105600 | 105500 | 115 |
| 372 | 20250415 | 125800 | 8729101650 | 105500 | 105500 | 105500 | 105500 | 135 |
| 373 | 20250415 | 125700 | 8714859150 | 105500 | 105500 | 105600 | 105500 | 78 |
| 374 | 20250415 | 125600 | 8706629450 | 105500 | 105500 | 105550 | 105500 | 109 |
| 375 | 20250415 | 125500 | 8695129800 | 105500 | 105500 | 105550 | 105500 | 82 |
| 376 | 20250415 | 125400 | 8686478450 | 105600 | 105600 | 105700 | 105500 | 135 |
| 377 | 20250415 | 125300 | 8672222350 | 105600 | 105600 | 105700 | 105600 | 146 |
| 378 | 20250415 | 125200 | 8656803950 | 105600 | 105500 | 105700 | 105500 | 387 |
| 379 | 20250415 | 125100 | 8615936000 | 105400 | 105500 | 105600 | 105400 | 133 |
| 380 | 20250415 | 125000 | 8601904200 | 105600 | 105550 | 105600 | 105500 | 387 |
| 381 | 20250415 | 124900 | 8561066050 | 105500 | 105500 | 105600 | 105500 | 146 |
| 382 | 20250415 | 124800 | 8545662950 | 105500 | 105500 | 105600 | 105500 | 118 |
| 383 | 20250415 | 124700 | 8533213750 | 105500 | 105600 | 105600 | 105500 | 57 |
| 384 | 20250415 | 124600 | 8527195800 | 105600 | 105700 | 105700 | 105600 | 117 |
| 385 | 20250415 | 124500 | 8514840400 | 105600 | 105600 | 105700 | 105600 | 112 |
| 386 | 20250415 | 124400 | 8503012000 | 105600 | 105600 | 105700 | 105600 | 69 |
| 387 | 20250415 | 124300 | 8495724800 | 105600 | 105700 | 105700 | 105600 | 182 |
| 388 | 20250415 | 124200 | 8476502750 | 105700 | 105600 | 105700 | 105600 | 58 |
| 389 | 20250415 | 124100 | 8470374250 | 105650 | 105700 | 105700 | 105600 | 98 |
| 390 | 20250415 | 124000 | 8460020700 | 105700 | 105600 | 105750 | 105500 | 373 |
| 391 | 20250415 | 123900 | 8420623750 | 105500 | 105500 | 105600 | 105500 | 110 |
| 392 | 20250415 | 123800 | 8409018150 | 105500 | 105500 | 105600 | 105500 | 166 |
| 393 | 20250415 | 123700 | 8391504450 | 105600 | 105500 | 105600 | 105500 | 66 |
| 394 | 20250415 | 123600 | 8384537500 | 105500 | 105500 | 105600 | 105500 | 70 |
| 395 | 20250415 | 123500 | 8377152000 | 105500 | 105600 | 105650 | 105500 | 90 |
| 396 | 20250415 | 123400 | 8367650350 | 105600 | 105500 | 105700 | 105500 | 205 |
| 397 | 20250415 | 123300 | 8346003200 | 105500 | 105500 | 105600 | 105400 | 47 |
| 398 | 20250415 | 123200 | 8341044100 | 105500 | 105600 | 105650 | 105500 | 188 |
| 399 | 20250415 | 123100 | 8321197800 | 105600 | 105700 | 105700 | 105600 | 44 |
| 400 | 20250415 | 123000 | 8316550600 | 105600 | 105500 | 105800 | 105500 | 117 |
| 401 | 20250415 | 122900 | 8304192700 | 105600 | 105600 | 105800 | 105500 | 774 |
| 402 | 20250415 | 122800 | 8222407150 | 105600 | 105600 | 105700 | 105600 | 49 |
| 403 | 20250415 | 122700 | 8217232450 | 105600 | 105600 | 105700 | 105600 | 110 |
| 404 | 20250415 | 122600 | 8205615750 | 105600 | 105600 | 105700 | 105500 | 243 |
| 405 | 20250415 | 122500 | 8179955850 | 105600 | 105600 | 105700 | 105600 | 57 |
| 406 | 20250415 | 122400 | 8173935550 | 105600 | 105600 | 105700 | 105600 | 148 |
| 407 | 20250415 | 122300 | 8158305450 | 105600 | 105700 | 105750 | 105600 | 57 |
| 408 | 20250415 | 122200 | 8152281100 | 105750 | 105700 | 105800 | 105700 | 149 |
| 409 | 20250415 | 122100 | 8136529600 | 105700 | 105700 | 105800 | 105600 | 232 |
| 410 | 20250415 | 122000 | 8112001600 | 105800 | 105600 | 105900 | 105600 | 252 |
| 411 | 20250415 | 121900 | 8085356700 | 105600 | 105600 | 105700 | 105600 | 202 |
| 412 | 20250415 | 121800 | 8064017650 | 105600 | 105600 | 105700 | 105600 | 344 |
| 413 | 20250415 | 121700 | 8027663550 | 105600 | 105600 | 105600 | 105600 | 119 |
| 414 | 20250415 | 121600 | 8015097150 | 105600 | 105500 | 105600 | 105500 | 111 |
| 415 | 20250415 | 121500 | 8003385650 | 105500 | 105600 | 105600 | 105500 | 115 |
| 416 | 20250415 | 121400 | 7991249350 | 105600 | 105400 | 105600 | 105400 | 229 |
| 417 | 20250415 | 121300 | 7967085750 | 105400 | 105400 | 105400 | 105300 | 60 |
| 418 | 20250415 | 121200 | 7960765350 | 105400 | 105300 | 105600 | 105300 | 396 |
| 419 | 20250415 | 121100 | 7919021150 | 105300 | 105300 | 105400 | 105300 | 140 |
| 420 | 20250415 | 121000 | 7904277850 | 105300 | 105300 | 105400 | 105300 | 59 |
| 421 | 20250415 | 120900 | 7898063150 | 105300 | 105300 | 105400 | 105300 | 193 |
| 422 | 20250415 | 120800 | 7877738550 | 105400 | 105350 | 105400 | 105300 | 152 |
| 423 | 20250415 | 120700 | 7861730550 | 105400 | 105400 | 105500 | 105300 | 303 |
| 424 | 20250415 | 120600 | 7829791850 | 105400 | 105400 | 105600 | 105400 | 140 |
| 425 | 20250415 | 120500 | 7815033250 | 105400 | 105400 | 105500 | 105400 | 225 |
| 426 | 20250415 | 120400 | 7791311900 | 105400 | 105400 | 105500 | 105400 | 219 |
| 427 | 20250415 | 120300 | 7768219500 | 105400 | 105500 | 105600 | 105400 | 181 |
| 428 | 20250415 | 120200 | 7749124100 | 105600 | 105500 | 105600 | 105500 | 121 |
| 429 | 20250415 | 120100 | 7736357350 | 105500 | 105600 | 105600 | 105500 | 108 |
| 430 | 20250415 | 120000 | 7724961150 | 105500 | 105600 | 105700 | 105500 | 210 |
| 431 | 20250415 | 115900 | 7702785050 | 105600 | 105600 | 105600 | 105500 | 115 |
| 432 | 20250415 | 115800 | 7690650050 | 105600 | 105600 | 105700 | 105600 | 140 |
| 433 | 20250415 | 115700 | 7675863450 | 105700 | 105700 | 105700 | 105600 | 204 |
| 434 | 20250415 | 115600 | 7654315750 | 105700 | 105700 | 105900 | 105600 | 535 |
| 435 | 20250415 | 115500 | 7597765300 | 105700 | 105800 | 105900 | 105700 | 250 |
| 436 | 20250415 | 115400 | 7571325700 | 105800 | 105900 | 106000 | 105700 | 77 |
| 437 | 20250415 | 115300 | 7563180200 | 105700 | 105800 | 105900 | 105700 | 117 |
| 438 | 20250415 | 115200 | 7550805250 | 105700 | 105700 | 105900 | 105700 | 170 |
| 439 | 20250415 | 115100 | 7532827150 | 105700 | 105800 | 105900 | 105700 | 76 |
| 440 | 20250415 | 115000 | 7524789050 | 105800 | 105800 | 105900 | 105700 | 107 |
| 441 | 20250415 | 114900 | 7513473500 | 105800 | 105700 | 105800 | 105700 | 183 |
| 442 | 20250415 | 114800 | 7494123350 | 105700 | 105700 | 105800 | 105600 | 124 |
| 443 | 20250415 | 114700 | 7481018300 | 105700 | 105600 | 105700 | 105600 | 164 |
| 444 | 20250415 | 114600 | 7463698500 | 105600 | 105600 | 105700 | 105500 | 55 |
| 445 | 20250415 | 114500 | 7457891500 | 105700 | 105500 | 105700 | 105500 | 153 |
| 446 | 20250415 | 114400 | 7441745100 | 105500 | 105700 | 105800 | 105500 | 167 |
| 447 | 20250415 | 114300 | 7424104250 | 105700 | 105600 | 105800 | 105600 | 115 |
| 448 | 20250415 | 114200 | 7411952550 | 105600 | 105600 | 105700 | 105600 | 120 |
| 449 | 20250415 | 114100 | 7399279050 | 105600 | 105600 | 105700 | 105600 | 112 |
| 450 | 20250415 | 114000 | 7387445900 | 105500 | 105700 | 105700 | 105500 | 76 |
| 451 | 20250415 | 113900 | 7379419300 | 105700 | 105600 | 105800 | 105600 | 99 |
| 452 | 20250415 | 113800 | 7368960800 | 105700 | 105700 | 105700 | 105550 | 172 |
| 453 | 20250415 | 113700 | 7350788950 | 105600 | 105450 | 105700 | 105400 | 306 |
| 454 | 20250415 | 113600 | 7318500400 | 105400 | 105500 | 105500 | 105400 | 161 |
| 455 | 20250415 | 113500 | 7301529250 | 105500 | 105400 | 105500 | 105400 | 124 |
| 456 | 20250415 | 113400 | 7288456100 | 105500 | 105500 | 105600 | 105400 | 276 |
| 457 | 20250415 | 113300 | 7259336750 | 105400 | 105400 | 105500 | 105300 | 362 |
| 458 | 20250415 | 113200 | 7221182900 | 105400 | 105400 | 105500 | 105400 | 52 |
| 459 | 20250415 | 113100 | 7215701150 | 105500 | 105400 | 105500 | 105400 | 216 |
| 460 | 20250415 | 113000 | 7192923650 | 105500 | 105500 | 105500 | 105400 | 164 |
| 461 | 20250415 | 112900 | 7175635950 | 105400 | 105400 | 105500 | 105100 | 246 |
| 462 | 20250415 | 112800 | 7149727850 | 105300 | 105600 | 105600 | 105300 | 1463 |
| 463 | 20250415 | 112700 | 6995452850 | 105600 | 105750 | 105750 | 105500 | 815 |
| 464 | 20250415 | 112600 | 6909377300 | 105700 | 105700 | 105750 | 105700 | 26 |
| 465 | 20250415 | 112500 | 6906628700 | 105700 | 105800 | 105800 | 105700 | 331 |
| 466 | 20250415 | 112400 | 6871627300 | 105800 | 105800 | 105900 | 105800 | 93 |
| 467 | 20250415 | 112300 | 6861782200 | 105900 | 105900 | 106000 | 105800 | 200 |
| 468 | 20250415 | 112200 | 6840603050 | 106000 | 106000 | 106000 | 105800 | 421 |
| 469 | 20250415 | 112100 | 6796029350 | 106000 | 105900 | 106000 | 105800 | 134 |
| 470 | 20250415 | 112000 | 6781839050 | 105800 | 106000 | 106000 | 105800 | 109 |
| 471 | 20250415 | 111900 | 6770302550 | 105900 | 105900 | 106000 | 105800 | 305 |
| 472 | 20250415 | 111800 | 6738013350 | 105800 | 105900 | 105900 | 105800 | 99 |
| 473 | 20250415 | 111700 | 6727535050 | 105900 | 105800 | 105900 | 105800 | 201 |
| 474 | 20250415 | 111600 | 6706257200 | 106000 | 105700 | 106000 | 105700 | 222 |
| 475 | 20250415 | 111500 | 6682767700 | 105800 | 105700 | 105800 | 105700 | 97 |
| 476 | 20250415 | 111400 | 6672513200 | 105700 | 105700 | 105800 | 105600 | 187 |
| 477 | 20250415 | 111300 | 6652743600 | 105700 | 105700 | 105800 | 105600 | 92 |
| 478 | 20250415 | 111200 | 6643021050 | 105600 | 105600 | 105700 | 105600 | 295 |
| 479 | 20250415 | 111100 | 6611866250 | 105600 | 105600 | 105700 | 105600 | 248 |
| 480 | 20250415 | 111000 | 6585668600 | 105700 | 105600 | 105700 | 105600 | 184 |
| 481 | 20250415 | 110900 | 6566228000 | 105700 | 105600 | 105700 | 105600 | 140 |
| 482 | 20250415 | 110800 | 6551439600 | 105600 | 105600 | 105700 | 105600 | 239 |
| 483 | 20250415 | 110700 | 6526187550 | 105600 | 105700 | 105700 | 105600 | 217 |
| 484 | 20250415 | 110600 | 6503267850 | 105600 | 105700 | 105800 | 105600 | 249 |
| 485 | 20250415 | 110500 | 6476948550 | 105700 | 105600 | 105700 | 105600 | 194 |
| 486 | 20250415 | 110400 | 6456449000 | 105700 | 105600 | 105700 | 105600 | 265 |
| 487 | 20250415 | 110300 | 6428449150 | 105600 | 105600 | 105700 | 105600 | 122 |
| 488 | 20250415 | 110200 | 6415563950 | 105600 | 105500 | 105600 | 105500 | 149 |
| 489 | 20250415 | 110100 | 6399831450 | 105600 | 105500 | 105600 | 105500 | 223 |
| 490 | 20250415 | 110000 | 6376300050 | 105600 | 105650 | 105650 | 105500 | 366 |
| 491 | 20250415 | 105900 | 6337653200 | 105700 | 105600 | 105750 | 105600 | 78 |
| 492 | 20250415 | 105800 | 6329410850 | 105600 | 105500 | 105700 | 105500 | 244 |
| 493 | 20250415 | 105700 | 6303651350 | 105600 | 105600 | 105700 | 105500 | 954 |
| 494 | 20250415 | 105600 | 6202976350 | 105600 | 105700 | 105900 | 105600 | 584 |
| 495 | 20250415 | 105500 | 6141231450 | 105700 | 105800 | 105800 | 105700 | 245 |
| 496 | 20250415 | 105400 | 6115322350 | 105800 | 105800 | 105900 | 105800 | 118 |
| 497 | 20250415 | 105300 | 6102827400 | 105800 | 105700 | 105900 | 105700 | 152 |
| 498 | 20250415 | 105200 | 6086747300 | 105800 | 105800 | 105900 | 105700 | 140 |
| 499 | 20250415 | 105100 | 6071935400 | 105900 | 105750 | 105900 | 105700 | 176 |
| 500 | 20250415 | 105000 | 6053321300 | 105750 | 105800 | 106100 | 105700 | 120 |
| 501 | 20250415 | 104900 | 6040626850 | 105800 | 105800 | 106100 | 105700 | 460 |
| 502 | 20250415 | 104800 | 5991954750 | 105800 | 105800 | 105900 | 105800 | 132 |
| 503 | 20250415 | 104700 | 5977981050 | 105800 | 106100 | 106200 | 105800 | 1204 |
| 504 | 20250415 | 104600 | 5850374650 | 106100 | 106100 | 106200 | 106000 | 128 |
| 505 | 20250415 | 104500 | 5836794950 | 106200 | 106100 | 106200 | 106000 | 179 |
| 506 | 20250415 | 104400 | 5817812150 | 106100 | 106400 | 106400 | 106000 | 996 |
| 507 | 20250415 | 104300 | 5712076050 | 106300 | 106200 | 106300 | 106200 | 111 |
| 508 | 20250415 | 104200 | 5700277250 | 106200 | 106400 | 106400 | 106200 | 424 |
| 509 | 20250415 | 104100 | 5655198050 | 106400 | 106500 | 106500 | 106400 | 136 |
| 510 | 20250415 | 104000 | 5640722850 | 106500 | 106400 | 106600 | 106300 | 142 |
| 511 | 20250415 | 103900 | 5625617250 | 106400 | 106400 | 106600 | 106400 | 211 |
| 512 | 20250415 | 103800 | 5603146000 | 106500 | 106500 | 106600 | 106400 | 139 |
| 513 | 20250415 | 103700 | 5588345200 | 106500 | 106600 | 106700 | 106500 | 277 |
| 514 | 20250415 | 103600 | 5558836200 | 106700 | 106700 | 106800 | 106600 | 231 |
| 515 | 20250415 | 103500 | 5534198550 | 106800 | 106900 | 107000 | 106600 | 1847 |
| 516 | 20250415 | 103400 | 5336884350 | 107000 | 107000 | 107100 | 106900 | 425 |
| 517 | 20250415 | 103300 | 5291420750 | 107000 | 106900 | 107000 | 106900 | 218 |
| 518 | 20250415 | 103200 | 5268107150 | 107100 | 107100 | 107100 | 106900 | 259 |
| 519 | 20250415 | 103100 | 5240393750 | 107100 | 106900 | 107100 | 106900 | 325 |
| 520 | 20250415 | 103000 | 5205633950 | 107000 | 106900 | 107000 | 106900 | 301 |
| 521 | 20250415 | 102900 | 5173443550 | 107000 | 106900 | 107000 | 106900 | 521 |
| 522 | 20250415 | 102800 | 5117722100 | 106900 | 107000 | 107000 | 106900 | 304 |
| 523 | 20250415 | 102700 | 5085218900 | 106900 | 106600 | 107000 | 106600 | 449 |
| 524 | 20250415 | 102600 | 5037265000 | 106700 | 106500 | 106900 | 106500 | 2144 |
| 525 | 20250415 | 102500 | 4808538100 | 106500 | 106500 | 106500 | 106400 | 184 |
| 526 | 20250415 | 102400 | 4788951900 | 106500 | 106500 | 106500 | 106300 | 301 |
| 527 | 20250415 | 102300 | 4756916050 | 106500 | 106400 | 107000 | 106400 | 5650 |
| 528 | 20250415 | 102200 | 4155004350 | 106400 | 106300 | 106400 | 106200 | 83 |
| 529 | 20250415 | 102100 | 4146182550 | 106400 | 106300 | 106400 | 106150 | 138 |
| 530 | 20250415 | 102000 | 4131523400 | 106300 | 106200 | 106300 | 106100 | 153 |
| 531 | 20250415 | 101900 | 4115279500 | 106200 | 106100 | 106200 | 106100 | 28 |
| 532 | 20250415 | 101800 | 4112307300 | 106200 | 106100 | 106300 | 106000 | 223 |
| 533 | 20250415 | 101700 | 4088654000 | 106100 | 106200 | 106200 | 106100 | 183 |
| 534 | 20250415 | 101600 | 4069232600 | 106200 | 106200 | 106200 | 106100 | 100 |
| 535 | 20250415 | 101500 | 4058616000 | 106100 | 106200 | 106300 | 106100 | 235 |
| 536 | 20250415 | 101400 | 4033662600 | 106300 | 106300 | 106300 | 106200 | 313 |
| 537 | 20250415 | 101300 | 4000395600 | 106200 | 106300 | 106400 | 106200 | 145 |
| 538 | 20250415 | 101200 | 3984982900 | 106400 | 106300 | 106400 | 106300 | 202 |
| 539 | 20250415 | 101100 | 3963508000 | 106300 | 106200 | 106400 | 106200 | 175 |
| 540 | 20250415 | 101000 | 3944908600 | 106300 | 106200 | 106300 | 106200 | 75 |
| 541 | 20250415 | 100900 | 3936938400 | 106300 | 106300 | 106300 | 106200 | 1060 |
| 542 | 20250415 | 100800 | 3824311400 | 106200 | 106200 | 106300 | 106200 | 370 |
| 543 | 20250415 | 100700 | 3785007000 | 106100 | 106400 | 106400 | 106100 | 172 |
| 544 | 20250415 | 100600 | 3766729100 | 106300 | 106300 | 106300 | 106200 | 180 |
| 545 | 20250415 | 100500 | 3747600800 | 106300 | 106200 | 106300 | 106100 | 446 |
| 546 | 20250415 | 100400 | 3700235550 | 106300 | 106300 | 106400 | 106200 | 338 |
| 547 | 20250415 | 100300 | 3664293000 | 106400 | 106200 | 106400 | 106100 | 529 |
| 548 | 20250415 | 100200 | 3608026300 | 106100 | 106100 | 106200 | 106100 | 76 |
| 549 | 20250415 | 100100 | 3599959800 | 106200 | 106100 | 106200 | 106000 | 373 |
| 550 | 20250415 | 100000 | 3560373200 | 106100 | 106000 | 106100 | 106000 | 80 |
| 551 | 20250415 | 095900 | 3551888700 | 106000 | 105900 | 106100 | 105900 | 136 |
| 552 | 20250415 | 095800 | 3537478000 | 105900 | 106000 | 106100 | 105900 | 179 |
| 553 | 20250415 | 095700 | 3518510200 | 106000 | 105900 | 106100 | 105900 | 98 |
| 554 | 20250415 | 095600 | 3508126100 | 105900 | 105700 | 105900 | 105700 | 143 |
| 555 | 20250415 | 095500 | 3493005100 | 105600 | 105800 | 105900 | 105600 | 252 |
| 556 | 20250415 | 095400 | 3466367400 | 105700 | 106000 | 106200 | 105700 | 665 |
| 557 | 20250415 | 095300 | 3395915800 | 106100 | 106250 | 106300 | 106100 | 367 |
| 558 | 20250415 | 095200 | 3356959650 | 106300 | 106300 | 106400 | 106200 | 419 |
| 559 | 20250415 | 095100 | 3312451050 | 106300 | 106500 | 106600 | 106300 | 893 |
| 560 | 20250415 | 095000 | 3217466550 | 106500 | 106600 | 106700 | 106200 | 585 |
| 561 | 20250415 | 094900 | 3155117950 | 106600 | 106300 | 106700 | 106300 | 258 |
| 562 | 20250415 | 094800 | 3127641550 | 106400 | 106600 | 106800 | 106400 | 685 |
| 563 | 20250415 | 094700 | 3054602950 | 106700 | 106750 | 106800 | 106600 | 224 |
| 564 | 20250415 | 094600 | 3030694250 | 106700 | 106700 | 106800 | 106700 | 271 |
| 565 | 20250415 | 094500 | 3001778050 | 106700 | 106600 | 106900 | 106600 | 542 |
| 566 | 20250415 | 094400 | 2943962250 | 106700 | 106700 | 106800 | 106600 | 1660 |
| 567 | 20250415 | 094300 | 2766883350 | 106700 | 106600 | 106800 | 106500 | 202 |
| 568 | 20250415 | 094200 | 2745343150 | 106600 | 106600 | 106600 | 106400 | 345 |
| 569 | 20250415 | 094100 | 2708597150 | 106600 | 106900 | 107100 | 106500 | 958 |
| 570 | 20250415 | 094000 | 2606188100 | 106900 | 107300 | 107400 | 106800 | 1357 |
| 571 | 20250415 | 093900 | 2460881400 | 107300 | 107200 | 107800 | 107000 | 2456 |
| 572 | 20250415 | 093800 | 2197265500 | 107200 | 106700 | 107300 | 106600 | 1867 |
| 573 | 20250415 | 093700 | 1997659350 | 106800 | 106500 | 106800 | 106500 | 757 |
| 574 | 20250415 | 093600 | 1916927650 | 106500 | 106200 | 106600 | 106200 | 1302 |
| 575 | 20250415 | 093500 | 1778340800 | 106200 | 106100 | 106300 | 105900 | 907 |
| 576 | 20250415 | 093400 | 1682077200 | 106200 | 106000 | 106300 | 105900 | 620 |
| 577 | 20250415 | 093300 | 1616352650 | 106000 | 105700 | 106300 | 105600 | 1217 |
| 578 | 20250415 | 093200 | 1487386700 | 105600 | 105400 | 105800 | 105400 | 432 |
| 579 | 20250415 | 093100 | 1441753700 | 105400 | 105100 | 105500 | 105100 | 658 |
| 580 | 20250415 | 093000 | 1372496100 | 105100 | 104900 | 105200 | 104900 | 315 |
| 581 | 20250415 | 092900 | 1339424200 | 104900 | 104900 | 104900 | 104800 | 229 |
| 582 | 20250415 | 092800 | 1315402700 | 105000 | 104900 | 105000 | 104800 | 132 |
| 583 | 20250415 | 092700 | 1301557200 | 104800 | 104900 | 104900 | 104800 | 153 |
| 584 | 20250415 | 092600 | 1285511600 | 104900 | 105100 | 105100 | 104800 | 227 |
| 585 | 20250415 | 092500 | 1261690700 | 105000 | 105100 | 105200 | 105000 | 67 |
| 586 | 20250415 | 092400 | 1254649800 | 105300 | 105000 | 105300 | 105000 | 203 |
| 587 | 20250415 | 092300 | 1233302200 | 105100 | 104900 | 105200 | 104900 | 313 |
| 588 | 20250415 | 092200 | 1200419600 | 105000 | 104900 | 105000 | 104800 | 143 |
| 589 | 20250415 | 092100 | 1185419800 | 104800 | 104800 | 105000 | 104700 | 227 |
| 590 | 20250415 | 092000 | 1161623500 | 104700 | 104800 | 104800 | 104600 | 325 |
| 591 | 20250415 | 091900 | 1127599100 | 104800 | 105000 | 105000 | 104800 | 280 |
| 592 | 20250415 | 091800 | 1098231800 | 105000 | 105200 | 105200 | 104900 | 168 |
| 593 | 20250415 | 091700 | 1080581900 | 105200 | 105200 | 105300 | 105100 | 402 |
| 594 | 20250415 | 091600 | 1038281500 | 105100 | 104800 | 105300 | 104600 | 321 |
| 595 | 20250415 | 091500 | 1004576800 | 104900 | 104700 | 104900 | 104400 | 828 |
| 596 | 20250415 | 091400 | 917989050 | 104700 | 104700 | 104800 | 104500 | 705 |
| 597 | 20250415 | 091300 | 844248350 | 104700 | 104900 | 105000 | 104700 | 425 |
| 598 | 20250415 | 091200 | 799714450 | 105000 | 105000 | 105300 | 104900 | 201 |
| 599 | 20250415 | 091100 | 778605450 | 105000 | 104800 | 105000 | 104800 | 429 |
| 600 | 20250415 | 091000 | 733611950 | 104800 | 105200 | 105200 | 104700 | 462 |
| 601 | 20250415 | 090900 | 685166750 | 104900 | 105300 | 105400 | 104900 | 1707 |
| 602 | 20250415 | 090800 | 505408350 | 105400 | 105500 | 105500 | 105200 | 168 |
| 603 | 20250415 | 090700 | 487712750 | 105400 | 105500 | 105500 | 105200 | 191 |
| 604 | 20250415 | 090600 | 467588750 | 105400 | 105400 | 105400 | 105200 | 245 |
| 605 | 20250415 | 090500 | 441798350 | 105200 | 104900 | 105300 | 104800 | 245 |
| 606 | 20250415 | 090400 | 416068650 | 104900 | 105000 | 105000 | 104800 | 179 |
| 607 | 20250415 | 090300 | 397293000 | 105000 | 104700 | 105500 | 104600 | 449 |
| 608 | 20250415 | 090200 | 350208400 | 104700 | 105300 | 105300 | 104300 | 1230 |
| 609 | 20250415 | 090100 | 221345700 | 105400 | 105400 | 105900 | 105200 | 457 |
| 610 | 20250415 | 090000 | 173172200 | 105900 | 105600 | 105900 | 104800 | 1642 |