37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 192500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 3 | 20250415 | 192400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 4 | 20250415 | 192300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 5 | 20250415 | 192200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 6 | 20250415 | 192100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 7 | 20250415 | 192000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 8 | 20250415 | 191900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 9 | 20250415 | 191800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 10 | 20250415 | 191700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 11 | 20250415 | 191600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 12 | 20250415 | 191500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 13 | 20250415 | 191400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 14 | 20250415 | 191300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 15 | 20250415 | 191200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 16 | 20250415 | 191100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 17 | 20250415 | 191000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 18 | 20250415 | 190900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 19 | 20250415 | 190800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 20 | 20250415 | 190700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 21 | 20250415 | 190600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 22 | 20250415 | 190500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 23 | 20250415 | 190400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 24 | 20250415 | 190300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 25 | 20250415 | 190200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 26 | 20250415 | 190100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 27 | 20250415 | 190000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 28 | 20250415 | 185900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 29 | 20250415 | 185800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 30 | 20250415 | 185700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 31 | 20250415 | 185600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 32 | 20250415 | 185500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 33 | 20250415 | 185400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 34 | 20250415 | 185300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 35 | 20250415 | 185200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 36 | 20250415 | 185100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 37 | 20250415 | 185000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 38 | 20250415 | 184900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 39 | 20250415 | 184800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 40 | 20250415 | 184700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 41 | 20250415 | 184600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 42 | 20250415 | 184500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 43 | 20250415 | 184400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 44 | 20250415 | 184300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 45 | 20250415 | 184200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 46 | 20250415 | 184100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 47 | 20250415 | 184000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 48 | 20250415 | 183900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 49 | 20250415 | 183800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 50 | 20250415 | 183700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 51 | 20250415 | 183600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 52 | 20250415 | 183500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 53 | 20250415 | 183400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 54 | 20250415 | 183300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 55 | 20250415 | 183200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 56 | 20250415 | 183100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 57 | 20250415 | 183000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 58 | 20250415 | 182900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 59 | 20250415 | 182800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 60 | 20250415 | 182700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 61 | 20250415 | 182600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 62 | 20250415 | 182500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 63 | 20250415 | 182400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 64 | 20250415 | 182300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 65 | 20250415 | 182200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 66 | 20250415 | 182100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 67 | 20250415 | 182000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 68 | 20250415 | 181900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 69 | 20250415 | 181800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 70 | 20250415 | 181700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 71 | 20250415 | 181600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 72 | 20250415 | 181500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 73 | 20250415 | 181400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 74 | 20250415 | 181300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 75 | 20250415 | 181200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 76 | 20250415 | 181100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 77 | 20250415 | 181000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 78 | 20250415 | 180900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 79 | 20250415 | 180800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 80 | 20250415 | 180700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 81 | 20250415 | 180600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 82 | 20250415 | 180500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 83 | 20250415 | 180400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 84 | 20250415 | 180300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 85 | 20250415 | 180200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 86 | 20250415 | 180100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 87 | 20250415 | 180000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 88 | 20250415 | 175900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 89 | 20250415 | 175800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 90 | 20250415 | 175700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 91 | 20250415 | 175600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 92 | 20250415 | 175500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 93 | 20250415 | 175400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 94 | 20250415 | 175300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 95 | 20250415 | 175200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 96 | 20250415 | 175100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 97 | 20250415 | 175000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 98 | 20250415 | 174900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 99 | 20250415 | 174800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 100 | 20250415 | 174700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 101 | 20250415 | 174600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 102 | 20250415 | 174500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 103 | 20250415 | 174400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 104 | 20250415 | 174300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 105 | 20250415 | 174200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 106 | 20250415 | 174100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 107 | 20250415 | 174000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 108 | 20250415 | 173900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 109 | 20250415 | 173800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 110 | 20250415 | 173700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 111 | 20250415 | 173600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 112 | 20250415 | 173500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 113 | 20250415 | 173400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 114 | 20250415 | 173300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 115 | 20250415 | 173200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 116 | 20250415 | 173100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 117 | 20250415 | 173000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 118 | 20250415 | 172900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 119 | 20250415 | 172800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 120 | 20250415 | 172700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 121 | 20250415 | 172600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 122 | 20250415 | 172500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 123 | 20250415 | 172400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 124 | 20250415 | 172300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 125 | 20250415 | 172200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 126 | 20250415 | 172100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 127 | 20250415 | 172000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 128 | 20250415 | 171900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 129 | 20250415 | 171800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 130 | 20250415 | 171700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 131 | 20250415 | 171600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 132 | 20250415 | 171500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 133 | 20250415 | 171400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 134 | 20250415 | 171300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 135 | 20250415 | 171200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 136 | 20250415 | 171100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 137 | 20250415 | 171000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 138 | 20250415 | 170900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 139 | 20250415 | 170800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 140 | 20250415 | 170700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 141 | 20250415 | 170600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 142 | 20250415 | 170500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 143 | 20250415 | 170400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 144 | 20250415 | 170300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 145 | 20250415 | 170200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 146 | 20250415 | 170100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 147 | 20250415 | 170000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 148 | 20250415 | 165900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 149 | 20250415 | 165800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 150 | 20250415 | 165700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 151 | 20250415 | 165600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 152 | 20250415 | 165500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 153 | 20250415 | 165400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 154 | 20250415 | 165300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 155 | 20250415 | 165200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 156 | 20250415 | 165100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 157 | 20250415 | 165000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 158 | 20250415 | 164900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 159 | 20250415 | 164800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 160 | 20250415 | 164700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 161 | 20250415 | 164600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 162 | 20250415 | 164500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 163 | 20250415 | 164400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 164 | 20250415 | 164300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 165 | 20250415 | 164200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 166 | 20250415 | 164100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 167 | 20250415 | 164000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 168 | 20250415 | 163900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 169 | 20250415 | 163800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 170 | 20250415 | 163700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 171 | 20250415 | 163600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 172 | 20250415 | 163500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 173 | 20250415 | 163400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 174 | 20250415 | 163300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 175 | 20250415 | 163200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 176 | 20250415 | 163100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 177 | 20250415 | 163000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 178 | 20250415 | 162900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 179 | 20250415 | 162800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 180 | 20250415 | 162700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 181 | 20250415 | 162600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 182 | 20250415 | 162500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 183 | 20250415 | 162400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 184 | 20250415 | 162300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 185 | 20250415 | 162200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 186 | 20250415 | 162100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 187 | 20250415 | 162000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 188 | 20250415 | 161900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 189 | 20250415 | 161800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 190 | 20250415 | 161700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 191 | 20250415 | 161600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 192 | 20250415 | 161500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 193 | 20250415 | 161400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 194 | 20250415 | 161300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 195 | 20250415 | 161200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 196 | 20250415 | 161100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 197 | 20250415 | 161000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 198 | 20250415 | 160900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 199 | 20250415 | 160800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 200 | 20250415 | 160700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 201 | 20250415 | 160600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 202 | 20250415 | 160500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 203 | 20250415 | 160400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 204 | 20250415 | 160300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 205 | 20250415 | 160200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 206 | 20250415 | 160100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 207 | 20250415 | 160000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 208 | 20250415 | 155900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 209 | 20250415 | 155800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 210 | 20250415 | 155700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 211 | 20250415 | 155600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 212 | 20250415 | 155500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 213 | 20250415 | 155400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 214 | 20250415 | 155300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 215 | 20250415 | 155200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 216 | 20250415 | 155100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 217 | 20250415 | 155000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 218 | 20250415 | 154900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 219 | 20250415 | 154800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 220 | 20250415 | 154700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 221 | 20250415 | 154600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 222 | 20250415 | 154500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 223 | 20250415 | 154400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 224 | 20250415 | 154300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 225 | 20250415 | 154200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 226 | 20250415 | 154100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 227 | 20250415 | 154000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 228 | 20250415 | 153900 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 229 | 20250415 | 153800 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 230 | 20250415 | 153700 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 231 | 20250415 | 153600 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 232 | 20250415 | 153500 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 233 | 20250415 | 153400 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 234 | 20250415 | 153300 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 235 | 20250415 | 153200 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 236 | 20250415 | 153100 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 0 |
| 237 | 20250415 | 153000 | 82948421200 | 104800 | 104800 | 104800 | 104800 | 21163 |
| 238 | 20250415 | 152900 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 239 | 20250415 | 152800 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 240 | 20250415 | 152700 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 241 | 20250415 | 152600 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 242 | 20250415 | 152500 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 243 | 20250415 | 152400 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 244 | 20250415 | 152300 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 245 | 20250415 | 152200 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 246 | 20250415 | 152100 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 247 | 20250415 | 152000 | 80730538800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 248 | 20250415 | 151900 | 80730538800 | 105000 | 104800 | 105000 | 104800 | 2536 |
| 249 | 20250415 | 151800 | 80464430800 | 104900 | 104800 | 104900 | 104800 | 500 |
| 250 | 20250415 | 151700 | 80412003700 | 104900 | 104800 | 104900 | 104700 | 1190 |
| 251 | 20250415 | 151600 | 80287245800 | 104800 | 104800 | 104900 | 104800 | 1948 |
| 252 | 20250415 | 151500 | 80083034600 | 104900 | 104700 | 104900 | 104700 | 918 |
| 253 | 20250415 | 151400 | 79986801700 | 104800 | 104700 | 104900 | 104700 | 2236 |
| 254 | 20250415 | 151300 | 79752445700 | 104700 | 104900 | 105000 | 104700 | 3207 |
| 255 | 20250415 | 151200 | 79416062900 | 104900 | 104900 | 105100 | 104900 | 2403 |
| 256 | 20250415 | 151100 | 79163839000 | 104900 | 104900 | 105000 | 104900 | 2291 |
| 257 | 20250415 | 151000 | 78923321300 | 105000 | 104900 | 105100 | 104900 | 1948 |
| 258 | 20250415 | 150900 | 78718804500 | 104900 | 105000 | 105100 | 104900 | 3989 |
| 259 | 20250415 | 150800 | 78299909700 | 104900 | 104900 | 105000 | 104800 | 2535 |
| 260 | 20250415 | 150700 | 78033857500 | 104900 | 104800 | 105000 | 104700 | 1809 |
| 261 | 20250415 | 150600 | 77844167600 | 104800 | 104700 | 104900 | 104600 | 3849 |
| 262 | 20250415 | 150500 | 77440924200 | 104700 | 104800 | 104900 | 104700 | 3640 |
| 263 | 20250415 | 150400 | 77059357650 | 104800 | 104800 | 104900 | 104800 | 1763 |
| 264 | 20250415 | 150300 | 76874456750 | 104800 | 104900 | 105000 | 104700 | 2292 |
| 265 | 20250415 | 150200 | 76634086450 | 104900 | 104700 | 104900 | 104700 | 4058 |
| 266 | 20250415 | 150100 | 76208532750 | 104600 | 104700 | 104800 | 104500 | 2525 |
| 267 | 20250415 | 150000 | 75944232550 | 104700 | 104700 | 104800 | 104500 | 4477 |
| 268 | 20250415 | 145900 | 75475474050 | 104700 | 104700 | 104800 | 104700 | 1892 |
| 269 | 20250415 | 145800 | 75277292200 | 104700 | 104600 | 104800 | 104600 | 1770 |
| 270 | 20250415 | 145700 | 75091907900 | 104700 | 104600 | 104700 | 104600 | 2264 |
| 271 | 20250415 | 145600 | 74854958300 | 104700 | 104600 | 104700 | 104600 | 1297 |
| 272 | 20250415 | 145500 | 74719224500 | 104700 | 104600 | 104800 | 104600 | 1568 |
| 273 | 20250415 | 145400 | 74555078100 | 104600 | 104700 | 104800 | 104600 | 1458 |
| 274 | 20250415 | 145300 | 74402435100 | 104700 | 104850 | 104900 | 104700 | 3304 |
| 275 | 20250415 | 145200 | 74056167050 | 104850 | 104800 | 104900 | 104800 | 877 |
| 276 | 20250415 | 145100 | 73964208050 | 104800 | 104800 | 104900 | 104800 | 817 |
| 277 | 20250415 | 145000 | 73878559650 | 104800 | 104800 | 104900 | 104800 | 1814 |
| 278 | 20250415 | 144900 | 73688371400 | 104800 | 104900 | 104900 | 104800 | 1534 |
| 279 | 20250415 | 144800 | 73527496000 | 104800 | 104900 | 105000 | 104700 | 2432 |
| 280 | 20250415 | 144700 | 73272471450 | 104900 | 104700 | 105000 | 104700 | 2096 |
| 281 | 20250415 | 144600 | 73052703250 | 104700 | 104800 | 104900 | 104700 | 2937 |
| 282 | 20250415 | 144500 | 72744895450 | 104800 | 104800 | 104900 | 104800 | 994 |
| 283 | 20250415 | 144400 | 72640696100 | 104800 | 104800 | 105000 | 104800 | 1175 |
| 284 | 20250415 | 144300 | 72517473700 | 104800 | 104900 | 105000 | 104800 | 3941 |
| 285 | 20250415 | 144200 | 72104044450 | 104800 | 104800 | 104900 | 104800 | 1606 |
| 286 | 20250415 | 144100 | 71935673850 | 104800 | 104800 | 104900 | 104800 | 832 |
| 287 | 20250415 | 144000 | 71848451600 | 104800 | 104800 | 104900 | 104800 | 1222 |
| 288 | 20250415 | 143900 | 71720327700 | 104800 | 104700 | 104800 | 104700 | 2295 |
| 289 | 20250415 | 143800 | 71479887000 | 104700 | 104800 | 104900 | 104700 | 2628 |
| 290 | 20250415 | 143700 | 71204422700 | 104900 | 104800 | 105000 | 104800 | 1336 |
| 291 | 20250415 | 143600 | 71064283400 | 104800 | 104800 | 104900 | 104800 | 1116 |
| 292 | 20250415 | 143500 | 70947270450 | 104800 | 104800 | 105000 | 104800 | 4477 |
| 293 | 20250415 | 143400 | 70477703650 | 104800 | 104700 | 104900 | 104700 | 854 |
| 294 | 20250415 | 143300 | 70388176500 | 104800 | 104700 | 104900 | 104700 | 1055 |
| 295 | 20250415 | 143200 | 70277641300 | 104700 | 104700 | 104900 | 104600 | 1574 |
| 296 | 20250415 | 143100 | 70112724300 | 104700 | 104800 | 104900 | 104700 | 1070 |
| 297 | 20250415 | 143000 | 70000582950 | 104800 | 104800 | 104900 | 104700 | 1367 |
| 298 | 20250415 | 142900 | 69857316450 | 104800 | 104750 | 104900 | 104700 | 1300 |
| 299 | 20250415 | 142800 | 69721074450 | 104750 | 104800 | 104900 | 104700 | 1403 |
| 300 | 20250415 | 142700 | 69574078250 | 104900 | 104800 | 104900 | 104800 | 1712 |
| 301 | 20250415 | 142600 | 69394603650 | 104900 | 104700 | 104900 | 104700 | 886 |
| 302 | 20250415 | 142500 | 69301739000 | 104700 | 104700 | 104900 | 104700 | 1529 |
| 303 | 20250415 | 142400 | 69141562200 | 104800 | 104700 | 104900 | 104700 | 1542 |
| 304 | 20250415 | 142300 | 68980048250 | 104700 | 104800 | 104800 | 104700 | 1313 |
| 305 | 20250415 | 142200 | 68842507450 | 104800 | 104700 | 104800 | 104700 | 1468 |
| 306 | 20250415 | 142100 | 68688770200 | 104700 | 104600 | 104800 | 104600 | 1216 |
| 307 | 20250415 | 142000 | 68561421850 | 104600 | 104700 | 104800 | 104600 | 1012 |
| 308 | 20250415 | 141900 | 68455429550 | 104700 | 104600 | 104900 | 104600 | 1848 |
| 309 | 20250415 | 141800 | 68261795050 | 104600 | 104700 | 104800 | 104600 | 1280 |
| 310 | 20250415 | 141700 | 68127783150 | 104700 | 104800 | 104900 | 104700 | 792 |
| 311 | 20250415 | 141600 | 68044809300 | 104800 | 104700 | 104900 | 104700 | 1648 |
| 312 | 20250415 | 141500 | 67872070050 | 104700 | 104800 | 104800 | 104700 | 850 |
| 313 | 20250415 | 141400 | 67783043850 | 104800 | 104700 | 104800 | 104700 | 906 |
| 314 | 20250415 | 141300 | 67688130100 | 104700 | 104700 | 104800 | 104700 | 1871 |
| 315 | 20250415 | 141200 | 67492186100 | 104700 | 104700 | 104800 | 104700 | 864 |
| 316 | 20250415 | 141100 | 67401669900 | 104800 | 104700 | 104800 | 104600 | 1006 |
| 317 | 20250415 | 141000 | 67296364200 | 104700 | 104900 | 104900 | 104600 | 1394 |
| 318 | 20250415 | 140900 | 67150286850 | 104800 | 104800 | 104900 | 104600 | 1007 |
| 319 | 20250415 | 140800 | 67044781850 | 104700 | 104900 | 104900 | 104600 | 1400 |
| 320 | 20250415 | 140700 | 66898039500 | 104800 | 104600 | 104900 | 104600 | 1234 |
| 321 | 20250415 | 140600 | 66768754400 | 104700 | 104600 | 104700 | 104500 | 1070 |
| 322 | 20250415 | 140500 | 66656788200 | 104600 | 104800 | 104800 | 104600 | 1383 |
| 323 | 20250415 | 140400 | 66512030500 | 104750 | 104800 | 104900 | 104600 | 1260 |
| 324 | 20250415 | 140300 | 66380020600 | 104800 | 104800 | 104900 | 104700 | 862 |
| 325 | 20250415 | 140200 | 66289700550 | 104900 | 104700 | 104900 | 104700 | 1151 |
| 326 | 20250415 | 140100 | 66169102600 | 104700 | 104800 | 104900 | 104700 | 1800 |
| 327 | 20250415 | 140000 | 65980497550 | 104800 | 104900 | 104900 | 104800 | 1141 |
| 328 | 20250415 | 135900 | 65860848800 | 104900 | 105000 | 105000 | 104800 | 1125 |
| 329 | 20250415 | 135800 | 65742820800 | 105000 | 105100 | 105100 | 104800 | 1823 |
| 330 | 20250415 | 135700 | 65551499750 | 105000 | 104900 | 105100 | 104900 | 743 |
| 331 | 20250415 | 135600 | 65473464150 | 104900 | 104900 | 105100 | 104900 | 1927 |
| 332 | 20250415 | 135500 | 65271200000 | 104900 | 104900 | 105100 | 104900 | 1237 |
| 333 | 20250415 | 135400 | 65141353600 | 105000 | 104900 | 105000 | 104900 | 1722 |
| 334 | 20250415 | 135300 | 64960642600 | 104900 | 105100 | 105100 | 104900 | 1569 |
| 335 | 20250415 | 135200 | 64795976600 | 105100 | 105000 | 105100 | 104900 | 1450 |
| 336 | 20250415 | 135100 | 64643748000 | 105100 | 105000 | 105100 | 104900 | 1965 |
| 337 | 20250415 | 135000 | 64437386650 | 105000 | 104900 | 105100 | 104900 | 1391 |
| 338 | 20250415 | 134900 | 64291266000 | 104900 | 104900 | 105100 | 104800 | 1605 |
| 339 | 20250415 | 134800 | 64122781900 | 104800 | 104800 | 105000 | 104800 | 1199 |
| 340 | 20250415 | 134700 | 63997058750 | 104800 | 104700 | 104900 | 104700 | 1497 |
| 341 | 20250415 | 134600 | 63840121650 | 104700 | 104700 | 104900 | 104600 | 1144 |
| 342 | 20250415 | 134500 | 63720254500 | 104700 | 104800 | 104900 | 104600 | 3078 |
| 343 | 20250415 | 134400 | 63397782700 | 104700 | 104700 | 104900 | 104700 | 1332 |
| 344 | 20250415 | 134300 | 63258217650 | 104800 | 104700 | 104800 | 104700 | 1116 |
| 345 | 20250415 | 134200 | 63141299450 | 104700 | 104700 | 104900 | 104700 | 1895 |
| 346 | 20250415 | 134100 | 62942778450 | 104600 | 104800 | 104800 | 104600 | 3191 |
| 347 | 20250415 | 134000 | 62608744800 | 104750 | 104700 | 104800 | 104600 | 1595 |
| 348 | 20250415 | 133900 | 62441795950 | 104700 | 104800 | 104900 | 104700 | 1822 |
| 349 | 20250415 | 133800 | 62250883450 | 104800 | 104800 | 104900 | 104800 | 1505 |
| 350 | 20250415 | 133700 | 62093069950 | 104800 | 104800 | 104900 | 104700 | 741 |
| 351 | 20250415 | 133600 | 62015442500 | 104700 | 104700 | 104800 | 104600 | 1549 |
| 352 | 20250415 | 133500 | 61853239400 | 104700 | 104700 | 104800 | 104500 | 1959 |
| 353 | 20250415 | 133400 | 61648181450 | 104800 | 104800 | 104900 | 104700 | 1501 |
| 354 | 20250415 | 133300 | 61490906100 | 104700 | 104400 | 104800 | 104400 | 3112 |
| 355 | 20250415 | 133200 | 61165256850 | 104500 | 104500 | 104500 | 104400 | 918 |
| 356 | 20250415 | 133100 | 61069358650 | 104500 | 104300 | 104500 | 104300 | 1053 |
| 357 | 20250415 | 133000 | 60959399600 | 104300 | 104300 | 104500 | 104300 | 1716 |
| 358 | 20250415 | 132900 | 60780249650 | 104400 | 104350 | 104500 | 104300 | 1706 |
| 359 | 20250415 | 132800 | 60602139800 | 104400 | 104400 | 104400 | 104300 | 684 |
| 360 | 20250415 | 132700 | 60530767950 | 104400 | 104400 | 104400 | 104300 | 802 |
| 361 | 20250415 | 132600 | 60447074000 | 104350 | 104100 | 104400 | 104100 | 1225 |
| 362 | 20250415 | 132500 | 60319288950 | 104100 | 104200 | 104300 | 104100 | 1993 |
| 363 | 20250415 | 132400 | 60111574350 | 104200 | 104300 | 104300 | 104200 | 539 |
| 364 | 20250415 | 132300 | 60055373150 | 104300 | 104250 | 104300 | 104200 | 2179 |
| 365 | 20250415 | 132200 | 59828172450 | 104200 | 103900 | 104300 | 103900 | 4919 |
| 366 | 20250415 | 132100 | 59316298900 | 104000 | 103900 | 104000 | 103800 | 801 |
| 367 | 20250415 | 132000 | 59233036700 | 103800 | 103900 | 103900 | 103800 | 519 |
| 368 | 20250415 | 131900 | 59179143100 | 103900 | 103800 | 104000 | 103800 | 923 |
| 369 | 20250415 | 131800 | 59083268500 | 103800 | 103900 | 104000 | 103800 | 1288 |
| 370 | 20250415 | 131700 | 58949460300 | 103800 | 103900 | 103900 | 103800 | 566 |
| 371 | 20250415 | 131600 | 58890686400 | 103900 | 103800 | 103900 | 103800 | 1666 |
| 372 | 20250415 | 131500 | 58717719000 | 103900 | 104000 | 104100 | 103900 | 746 |
| 373 | 20250415 | 131400 | 58640193500 | 104000 | 104000 | 104100 | 104000 | 2045 |
| 374 | 20250415 | 131300 | 58427483600 | 104000 | 104100 | 104200 | 104000 | 523 |
| 375 | 20250415 | 131200 | 58373061550 | 104200 | 104200 | 104300 | 104000 | 1152 |
| 376 | 20250415 | 131100 | 58253113050 | 104100 | 104200 | 104200 | 104100 | 966 |
| 377 | 20250415 | 131000 | 58152525750 | 104200 | 104300 | 104300 | 104200 | 1654 |
| 378 | 20250415 | 130900 | 57980158200 | 104200 | 104300 | 104300 | 104200 | 794 |
| 379 | 20250415 | 130800 | 57897378700 | 104300 | 104300 | 104300 | 104200 | 614 |
| 380 | 20250415 | 130700 | 57833371800 | 104200 | 104200 | 104300 | 104200 | 593 |
| 381 | 20250415 | 130600 | 57771540900 | 104200 | 104300 | 104400 | 104200 | 2069 |
| 382 | 20250415 | 130500 | 57555680800 | 104300 | 104400 | 104400 | 104200 | 1657 |
| 383 | 20250415 | 130400 | 57382845900 | 104400 | 104300 | 104400 | 104300 | 566 |
| 384 | 20250415 | 130300 | 57323765850 | 104300 | 104400 | 104400 | 104300 | 628 |
| 385 | 20250415 | 130200 | 57258236850 | 104400 | 104300 | 104400 | 104300 | 899 |
| 386 | 20250415 | 130100 | 57164453400 | 104300 | 104400 | 104400 | 104300 | 1260 |
| 387 | 20250415 | 130000 | 57032929800 | 104400 | 104500 | 104500 | 104300 | 1229 |
| 388 | 20250415 | 125900 | 56904601900 | 104400 | 104400 | 104500 | 104400 | 838 |
| 389 | 20250415 | 125800 | 56817083800 | 104400 | 104400 | 104500 | 104300 | 619 |
| 390 | 20250415 | 125700 | 56752459400 | 104400 | 104300 | 104500 | 104300 | 1725 |
| 391 | 20250415 | 125600 | 56572385200 | 104400 | 104400 | 104500 | 104300 | 1386 |
| 392 | 20250415 | 125500 | 56427680600 | 104400 | 104400 | 104500 | 104300 | 633 |
| 393 | 20250415 | 125400 | 56361624500 | 104400 | 104300 | 104400 | 104200 | 533 |
| 394 | 20250415 | 125300 | 56306018200 | 104300 | 104500 | 104500 | 104200 | 1999 |
| 395 | 20250415 | 125200 | 56097421000 | 104400 | 104300 | 104500 | 104200 | 873 |
| 396 | 20250415 | 125100 | 56006358950 | 104200 | 104400 | 104400 | 104200 | 1760 |
| 397 | 20250415 | 125000 | 55822789450 | 104400 | 104500 | 104500 | 104300 | 2159 |
| 398 | 20250415 | 124900 | 55597346550 | 104400 | 104400 | 104500 | 104400 | 777 |
| 399 | 20250415 | 124800 | 55516171650 | 104400 | 104500 | 104600 | 104400 | 1115 |
| 400 | 20250415 | 124700 | 55399672550 | 104600 | 104500 | 104600 | 104500 | 501 |
| 401 | 20250415 | 124600 | 55347289850 | 104500 | 104400 | 104600 | 104300 | 701 |
| 402 | 20250415 | 124500 | 55274035050 | 104400 | 104600 | 104600 | 104300 | 2456 |
| 403 | 20250415 | 124400 | 55017546950 | 104600 | 104600 | 104600 | 104500 | 496 |
| 404 | 20250415 | 124300 | 54965689850 | 104600 | 104500 | 104700 | 104400 | 1854 |
| 405 | 20250415 | 124200 | 54771873050 | 104600 | 104300 | 104600 | 104300 | 1164 |
| 406 | 20250415 | 124100 | 54650279950 | 104300 | 104500 | 104600 | 104300 | 2027 |
| 407 | 20250415 | 124000 | 54438522650 | 104500 | 104500 | 104600 | 104400 | 2486 |
| 408 | 20250415 | 123900 | 54178860800 | 104400 | 104500 | 104500 | 104400 | 480 |
| 409 | 20250415 | 123800 | 54128718700 | 104400 | 104100 | 104500 | 104100 | 1467 |
| 410 | 20250415 | 123700 | 53975668200 | 104200 | 104100 | 104200 | 104100 | 448 |
| 411 | 20250415 | 123600 | 53929011800 | 104200 | 104100 | 104300 | 104100 | 668 |
| 412 | 20250415 | 123500 | 53859415500 | 104100 | 104200 | 104300 | 104100 | 762 |
| 413 | 20250415 | 123400 | 53780000900 | 104100 | 104300 | 104300 | 104100 | 837 |
| 414 | 20250415 | 123300 | 53692778300 | 104300 | 104300 | 104300 | 104200 | 440 |
| 415 | 20250415 | 123200 | 53646905400 | 104300 | 104300 | 104300 | 104100 | 1311 |
| 416 | 20250415 | 123100 | 53510294200 | 104200 | 104300 | 104300 | 104100 | 1006 |
| 417 | 20250415 | 123000 | 53405441700 | 104300 | 104100 | 104300 | 104100 | 1707 |
| 418 | 20250415 | 122900 | 53227606300 | 104200 | 104000 | 104200 | 103900 | 1340 |
| 419 | 20250415 | 122800 | 53088186700 | 104000 | 104100 | 104100 | 103900 | 1048 |
| 420 | 20250415 | 122700 | 52979217700 | 104100 | 103900 | 104100 | 103900 | 1203 |
| 421 | 20250415 | 122600 | 52854077100 | 104000 | 103800 | 104000 | 103800 | 851 |
| 422 | 20250415 | 122500 | 52765671900 | 103900 | 103700 | 103900 | 103700 | 1016 |
| 423 | 20250415 | 122400 | 52660188800 | 103800 | 103800 | 103900 | 103700 | 623 |
| 424 | 20250415 | 122300 | 52595541900 | 103800 | 103700 | 103800 | 103600 | 2260 |
| 425 | 20250415 | 122200 | 52361168600 | 103800 | 103700 | 103800 | 103600 | 777 |
| 426 | 20250415 | 122100 | 52280584200 | 103700 | 103700 | 103800 | 103600 | 856 |
| 427 | 20250415 | 122000 | 52191836500 | 103700 | 103700 | 103800 | 103700 | 984 |
| 428 | 20250415 | 121900 | 52089776600 | 103700 | 103700 | 103800 | 103600 | 433 |
| 429 | 20250415 | 121800 | 52044858600 | 103700 | 103600 | 103800 | 103600 | 970 |
| 430 | 20250415 | 121700 | 51944286750 | 103500 | 103500 | 103700 | 103500 | 1201 |
| 431 | 20250415 | 121600 | 51819906350 | 103500 | 103400 | 103500 | 103400 | 1482 |
| 432 | 20250415 | 121500 | 51666568450 | 103400 | 103500 | 103500 | 103400 | 799 |
| 433 | 20250415 | 121400 | 51583937150 | 103500 | 103300 | 103500 | 103200 | 1062 |
| 434 | 20250415 | 121300 | 51474171500 | 103200 | 103300 | 103300 | 103200 | 1668 |
| 435 | 20250415 | 121200 | 51302021350 | 103300 | 103300 | 103300 | 103200 | 640 |
| 436 | 20250415 | 121100 | 51235936200 | 103200 | 103300 | 103300 | 103200 | 1189 |
| 437 | 20250415 | 121000 | 51113194800 | 103200 | 103200 | 103300 | 103200 | 593 |
| 438 | 20250415 | 120900 | 51051978950 | 103200 | 103200 | 103300 | 103200 | 853 |
| 439 | 20250415 | 120800 | 50963925950 | 103200 | 103300 | 103300 | 103200 | 556 |
| 440 | 20250415 | 120700 | 50906531950 | 103400 | 103400 | 103400 | 103200 | 1911 |
| 441 | 20250415 | 120600 | 50709156550 | 103300 | 103300 | 103400 | 103300 | 718 |
| 442 | 20250415 | 120500 | 50634975150 | 103300 | 103400 | 103400 | 103300 | 566 |
| 443 | 20250415 | 120400 | 50576487350 | 103400 | 103400 | 103500 | 103300 | 3501 |
| 444 | 20250415 | 120300 | 50214665150 | 103400 | 103400 | 103500 | 103400 | 730 |
| 445 | 20250415 | 120200 | 50139140350 | 103400 | 103300 | 103400 | 103200 | 2085 |
| 446 | 20250415 | 120100 | 49923691600 | 103200 | 103300 | 103300 | 103200 | 974 |
| 447 | 20250415 | 120000 | 49823111700 | 103300 | 103600 | 103600 | 103300 | 4934 |
| 448 | 20250415 | 115900 | 49312896000 | 103600 | 103500 | 103600 | 103400 | 1011 |
| 449 | 20250415 | 115800 | 49208278300 | 103400 | 103500 | 103700 | 103400 | 3620 |
| 450 | 20250415 | 115700 | 48833150650 | 103600 | 103500 | 103700 | 103400 | 978 |
| 451 | 20250415 | 115600 | 48731883050 | 103600 | 103600 | 103600 | 103400 | 2205 |
| 452 | 20250415 | 115500 | 48503565350 | 103600 | 103700 | 103700 | 103500 | 1141 |
| 453 | 20250415 | 115400 | 48385375750 | 103700 | 103600 | 103700 | 103600 | 639 |
| 454 | 20250415 | 115300 | 48319145850 | 103600 | 103600 | 103700 | 103500 | 1962 |
| 455 | 20250415 | 115200 | 48115828350 | 103600 | 103700 | 103700 | 103500 | 2132 |
| 456 | 20250415 | 115100 | 47894896250 | 103700 | 103600 | 103700 | 103500 | 1533 |
| 457 | 20250415 | 115000 | 47736063150 | 103600 | 103600 | 103800 | 103500 | 3803 |
| 458 | 20250415 | 114900 | 47341737650 | 103600 | 103500 | 103700 | 103500 | 1376 |
| 459 | 20250415 | 114800 | 47199180000 | 103500 | 103500 | 103600 | 103400 | 710 |
| 460 | 20250415 | 114700 | 47125690050 | 103400 | 103500 | 103600 | 103400 | 1088 |
| 461 | 20250415 | 114600 | 47013099550 | 103500 | 103400 | 103700 | 103400 | 2829 |
| 462 | 20250415 | 114500 | 46720144250 | 103500 | 103600 | 103600 | 103400 | 1143 |
| 463 | 20250415 | 114400 | 46601833150 | 103600 | 103600 | 103700 | 103500 | 1918 |
| 464 | 20250415 | 114300 | 46403126550 | 103600 | 103700 | 103700 | 103400 | 2562 |
| 465 | 20250415 | 114200 | 46137925400 | 103600 | 103700 | 103800 | 103600 | 1410 |
| 466 | 20250415 | 114100 | 45991734200 | 103600 | 103500 | 103700 | 103400 | 2280 |
| 467 | 20250415 | 114000 | 45755577300 | 103500 | 103700 | 103700 | 103400 | 1423 |
| 468 | 20250415 | 113900 | 45608156700 | 103700 | 103700 | 103800 | 103600 | 944 |
| 469 | 20250415 | 113800 | 45510294150 | 103600 | 103600 | 103600 | 103400 | 802 |
| 470 | 20250415 | 113700 | 45427262050 | 103500 | 103500 | 103600 | 103400 | 1824 |
| 471 | 20250415 | 113600 | 45238486350 | 103500 | 103600 | 103700 | 103400 | 3179 |
| 472 | 20250415 | 113500 | 44909421750 | 103600 | 104100 | 104100 | 103500 | 6655 |
| 473 | 20250415 | 113400 | 44218672750 | 104000 | 104100 | 104200 | 104000 | 958 |
| 474 | 20250415 | 113300 | 44118968050 | 104100 | 104100 | 104200 | 103900 | 1323 |
| 475 | 20250415 | 113200 | 43981217250 | 104100 | 104000 | 104200 | 103900 | 2113 |
| 476 | 20250415 | 113100 | 43761459200 | 104000 | 103400 | 104100 | 103400 | 3338 |
| 477 | 20250415 | 113000 | 43414806500 | 103400 | 103300 | 103500 | 103100 | 3395 |
| 478 | 20250415 | 112900 | 43064228200 | 103100 | 103500 | 103600 | 103100 | 5544 |
| 479 | 20250415 | 112800 | 42491386900 | 103500 | 103700 | 103700 | 103500 | 3782 |
| 480 | 20250415 | 112700 | 42099816500 | 103700 | 103800 | 103900 | 103700 | 2277 |
| 481 | 20250415 | 112600 | 41863619900 | 103800 | 104100 | 104200 | 103800 | 7389 |
| 482 | 20250415 | 112500 | 41095328000 | 104200 | 104300 | 104300 | 104100 | 2815 |
| 483 | 20250415 | 112400 | 40801970600 | 104300 | 104400 | 104500 | 104300 | 1659 |
| 484 | 20250415 | 112300 | 40628761900 | 104300 | 104400 | 104500 | 104300 | 637 |
| 485 | 20250415 | 112200 | 40562261600 | 104300 | 104400 | 104500 | 104300 | 2074 |
| 486 | 20250415 | 112100 | 40345726500 | 104400 | 104500 | 104500 | 104400 | 925 |
| 487 | 20250415 | 112000 | 40249090950 | 104500 | 104500 | 104500 | 104400 | 952 |
| 488 | 20250415 | 111900 | 40149662250 | 104500 | 104600 | 104600 | 104400 | 2311 |
| 489 | 20250415 | 111800 | 39908099350 | 104600 | 104700 | 104700 | 104600 | 1386 |
| 490 | 20250415 | 111700 | 39763083950 | 104600 | 105000 | 105000 | 104600 | 1500 |
| 491 | 20250415 | 111600 | 39605951750 | 105000 | 104800 | 105000 | 104800 | 1005 |
| 492 | 20250415 | 111500 | 39500516050 | 104800 | 105300 | 105300 | 104700 | 4189 |
| 493 | 20250415 | 111400 | 39060730850 | 105300 | 105100 | 105300 | 105000 | 2948 |
| 494 | 20250415 | 111300 | 38750584050 | 105200 | 105100 | 105200 | 105000 | 947 |
| 495 | 20250415 | 111200 | 38650980450 | 105000 | 104900 | 105100 | 104900 | 661 |
| 496 | 20250415 | 111100 | 38581558450 | 104900 | 105000 | 105000 | 104900 | 917 |
| 497 | 20250415 | 111000 | 38485342150 | 105000 | 104900 | 105000 | 104800 | 1297 |
| 498 | 20250415 | 110900 | 38349254450 | 104900 | 104900 | 105000 | 104900 | 1042 |
| 499 | 20250415 | 110800 | 38239909250 | 105000 | 104700 | 105000 | 104700 | 792 |
| 500 | 20250415 | 110700 | 38156881500 | 104700 | 104800 | 104800 | 104700 | 792 |
| 501 | 20250415 | 110600 | 38073898700 | 104800 | 104600 | 104800 | 104600 | 678 |
| 502 | 20250415 | 110500 | 38002941200 | 104700 | 104600 | 104700 | 104600 | 1216 |
| 503 | 20250415 | 110400 | 37875680000 | 104600 | 104600 | 104700 | 104500 | 1304 |
| 504 | 20250415 | 110300 | 37739278900 | 104500 | 104800 | 104800 | 104500 | 7144 |
| 505 | 20250415 | 110200 | 36991855100 | 104700 | 104800 | 104900 | 104700 | 1393 |
| 506 | 20250415 | 110100 | 36845863900 | 104700 | 104800 | 104800 | 104700 | 674 |
| 507 | 20250415 | 110000 | 36775273700 | 104800 | 105000 | 105000 | 104700 | 2136 |
| 508 | 20250415 | 105900 | 36551328200 | 105000 | 105100 | 105100 | 104900 | 1211 |
| 509 | 20250415 | 105800 | 36424164500 | 105000 | 105000 | 105100 | 105000 | 1089 |
| 510 | 20250415 | 105700 | 36309731200 | 105100 | 105100 | 105100 | 105000 | 502 |
| 511 | 20250415 | 105600 | 36256999250 | 105000 | 105200 | 105200 | 105000 | 2113 |
| 512 | 20250415 | 105500 | 36034999450 | 105200 | 105300 | 105300 | 105100 | 1209 |
| 513 | 20250415 | 105400 | 35907842450 | 105200 | 105200 | 105300 | 105200 | 605 |
| 514 | 20250415 | 105300 | 35844178550 | 105200 | 105400 | 105500 | 105100 | 1457 |
| 515 | 20250415 | 105200 | 35690746400 | 105400 | 105300 | 105400 | 105200 | 1143 |
| 516 | 20250415 | 105100 | 35570398400 | 105300 | 105300 | 105300 | 105200 | 364 |
| 517 | 20250415 | 105000 | 35532093000 | 105300 | 105200 | 105300 | 105200 | 984 |
| 518 | 20250415 | 104900 | 35428498500 | 105300 | 105300 | 105300 | 105200 | 735 |
| 519 | 20250415 | 104800 | 35351162300 | 105200 | 105300 | 105300 | 105200 | 266 |
| 520 | 20250415 | 104700 | 35323165400 | 105200 | 105200 | 105300 | 105200 | 1001 |
| 521 | 20250415 | 104600 | 35217786000 | 105200 | 105300 | 105300 | 105200 | 597 |
| 522 | 20250415 | 104500 | 35154971100 | 105300 | 105300 | 105400 | 105200 | 1127 |
| 523 | 20250415 | 104400 | 35036285000 | 105300 | 105200 | 105500 | 105200 | 1319 |
| 524 | 20250415 | 104300 | 34897293700 | 105200 | 105400 | 105400 | 105200 | 1096 |
| 525 | 20250415 | 104200 | 34781905500 | 105300 | 105500 | 105500 | 105300 | 1056 |
| 526 | 20250415 | 104100 | 34670653300 | 105500 | 105800 | 105800 | 105400 | 2748 |
| 527 | 20250415 | 104000 | 34380485600 | 105700 | 105900 | 105900 | 105600 | 2340 |
| 528 | 20250415 | 103900 | 34133025650 | 105800 | 105800 | 106000 | 105800 | 2646 |
| 529 | 20250415 | 103800 | 33852750900 | 105800 | 105900 | 105900 | 105800 | 829 |
| 530 | 20250415 | 103700 | 33764984600 | 105800 | 105900 | 106000 | 105800 | 894 |
| 531 | 20250415 | 103600 | 33670320000 | 105900 | 105900 | 105900 | 105800 | 980 |
| 532 | 20250415 | 103500 | 33566554950 | 105900 | 105950 | 106000 | 105800 | 1258 |
| 533 | 20250415 | 103400 | 33433353050 | 106000 | 106000 | 106000 | 105900 | 1034 |
| 534 | 20250415 | 103300 | 33323768300 | 105900 | 105800 | 106000 | 105700 | 3136 |
| 535 | 20250415 | 103200 | 32991794000 | 105800 | 106000 | 106000 | 105700 | 3922 |
| 536 | 20250415 | 103100 | 32576512500 | 105900 | 105900 | 106000 | 105900 | 1064 |
| 537 | 20250415 | 103000 | 32463744400 | 106000 | 106050 | 106100 | 105900 | 1502 |
| 538 | 20250415 | 102900 | 32304547250 | 106100 | 105950 | 106100 | 105900 | 2225 |
| 539 | 20250415 | 102800 | 32068703450 | 105950 | 106000 | 106000 | 105900 | 537 |
| 540 | 20250415 | 102700 | 32011792150 | 105900 | 106000 | 106000 | 105900 | 377 |
| 541 | 20250415 | 102600 | 31971849650 | 106000 | 105900 | 106000 | 105900 | 315 |
| 542 | 20250415 | 102500 | 31938471950 | 106000 | 105900 | 106000 | 105800 | 374 |
| 543 | 20250415 | 102400 | 31898855150 | 105800 | 105900 | 106000 | 105800 | 1222 |
| 544 | 20250415 | 102300 | 31769436800 | 105800 | 105800 | 105900 | 105800 | 349 |
| 545 | 20250415 | 102200 | 31732487000 | 105900 | 105800 | 105900 | 105800 | 375 |
| 546 | 20250415 | 102100 | 31692794200 | 105900 | 105900 | 105900 | 105800 | 386 |
| 547 | 20250415 | 102000 | 31651927600 | 105900 | 106100 | 106100 | 105700 | 3415 |
| 548 | 20250415 | 101900 | 31290172100 | 106100 | 106100 | 106200 | 106000 | 1732 |
| 549 | 20250415 | 101800 | 31106395400 | 106200 | 106200 | 106200 | 106100 | 453 |
| 550 | 20250415 | 101700 | 31058313800 | 106100 | 106300 | 106300 | 106100 | 1506 |
| 551 | 20250415 | 101600 | 30898370000 | 106200 | 106300 | 106300 | 106200 | 1015 |
| 552 | 20250415 | 101500 | 30790538100 | 106300 | 106050 | 106300 | 106000 | 2864 |
| 553 | 20250415 | 101400 | 30486455850 | 106100 | 106000 | 106100 | 105900 | 1378 |
| 554 | 20250415 | 101300 | 30340336850 | 105900 | 105900 | 106000 | 105900 | 291 |
| 555 | 20250415 | 101200 | 30309507650 | 105900 | 105900 | 106000 | 105900 | 1293 |
| 556 | 20250415 | 101100 | 30172540950 | 106000 | 106000 | 106000 | 105900 | 1537 |
| 557 | 20250415 | 101000 | 30009745350 | 106000 | 106000 | 106100 | 105900 | 1664 |
| 558 | 20250415 | 100900 | 29833486550 | 106000 | 106300 | 106300 | 106000 | 3666 |
| 559 | 20250415 | 100800 | 29444075500 | 106200 | 105700 | 106300 | 105600 | 11662 |
| 560 | 20250415 | 100700 | 28208206850 | 105700 | 105500 | 105700 | 105500 | 1456 |
| 561 | 20250415 | 100600 | 28054432250 | 105500 | 105300 | 105600 | 105300 | 3088 |
| 562 | 20250415 | 100500 | 27728730300 | 105300 | 105300 | 105400 | 105200 | 1823 |
| 563 | 20250415 | 100400 | 27536725050 | 105300 | 105200 | 105400 | 105100 | 1255 |
| 564 | 20250415 | 100300 | 27404657300 | 105100 | 105100 | 105200 | 105100 | 526 |
| 565 | 20250415 | 100200 | 27349338400 | 105100 | 105200 | 105300 | 105000 | 2716 |
| 566 | 20250415 | 100100 | 27063953700 | 105200 | 105000 | 105300 | 105000 | 1366 |
| 567 | 20250415 | 100000 | 26920286600 | 105100 | 105000 | 105100 | 105000 | 530 |
| 568 | 20250415 | 095900 | 26864612450 | 105000 | 104900 | 105200 | 104900 | 6278 |
| 569 | 20250415 | 095800 | 26205164650 | 104900 | 104900 | 105000 | 104900 | 548 |
| 570 | 20250415 | 095700 | 26147662550 | 104900 | 104800 | 105000 | 104800 | 1293 |
| 571 | 20250415 | 095600 | 26012043750 | 104800 | 104800 | 104900 | 104400 | 2845 |
| 572 | 20250415 | 095500 | 25714249750 | 104900 | 104800 | 104900 | 104800 | 670 |
| 573 | 20250415 | 095400 | 25643978650 | 104900 | 104900 | 105000 | 104800 | 2102 |
| 574 | 20250415 | 095300 | 25423502250 | 105000 | 104900 | 105200 | 104900 | 4490 |
| 575 | 20250415 | 095200 | 24951873650 | 104900 | 104800 | 105000 | 104800 | 1039 |
| 576 | 20250415 | 095100 | 24842881950 | 104800 | 104700 | 104900 | 104700 | 728 |
| 577 | 20250415 | 095000 | 24766604850 | 104700 | 105000 | 105000 | 104600 | 2664 |
| 578 | 20250415 | 094900 | 24487580750 | 104900 | 104900 | 105000 | 104800 | 1411 |
| 579 | 20250415 | 094800 | 24339570350 | 104900 | 104800 | 104900 | 104800 | 889 |
| 580 | 20250415 | 094700 | 24246365050 | 104900 | 105000 | 105000 | 104800 | 694 |
| 581 | 20250415 | 094600 | 24173568650 | 104900 | 104900 | 105100 | 104750 | 2395 |
| 582 | 20250415 | 094500 | 23922406150 | 104950 | 105200 | 105200 | 104900 | 2435 |
| 583 | 20250415 | 094400 | 23666566350 | 105200 | 105200 | 105300 | 105100 | 1633 |
| 584 | 20250415 | 094300 | 23494771650 | 105300 | 105100 | 105300 | 105000 | 933 |
| 585 | 20250415 | 094200 | 23396679750 | 105000 | 105500 | 105500 | 105000 | 1376 |
| 586 | 20250415 | 094100 | 23251821550 | 105500 | 105400 | 105500 | 105300 | 2031 |
| 587 | 20250415 | 094000 | 23037720950 | 105400 | 105400 | 105500 | 105300 | 2612 |
| 588 | 20250415 | 093900 | 22762400050 | 105300 | 105400 | 105500 | 105200 | 939 |
| 589 | 20250415 | 093800 | 22663503750 | 105400 | 105000 | 105400 | 105000 | 4206 |
| 590 | 20250415 | 093700 | 22220856150 | 105100 | 105200 | 105300 | 105000 | 1471 |
| 591 | 20250415 | 093600 | 22066175850 | 105300 | 105400 | 105500 | 105200 | 2207 |
| 592 | 20250415 | 093500 | 21833675050 | 105500 | 105500 | 105600 | 105400 | 3392 |
| 593 | 20250415 | 093400 | 21475772450 | 105400 | 105400 | 105600 | 105300 | 1873 |
| 594 | 20250415 | 093300 | 21278273550 | 105300 | 105300 | 105400 | 105200 | 1752 |
| 595 | 20250415 | 093200 | 21093794350 | 105200 | 105000 | 105300 | 105000 | 1508 |
| 596 | 20250415 | 093100 | 20935236950 | 104900 | 104800 | 105000 | 104800 | 2282 |
| 597 | 20250415 | 093000 | 20695929550 | 104800 | 104700 | 104800 | 104400 | 5013 |
| 598 | 20250415 | 092900 | 20171889750 | 104600 | 104200 | 104900 | 104100 | 4448 |
| 599 | 20250415 | 092800 | 19706775950 | 104300 | 104100 | 104300 | 103800 | 8105 |
| 600 | 20250415 | 092700 | 18863484850 | 104100 | 104500 | 104500 | 104000 | 5826 |
| 601 | 20250415 | 092600 | 18256331600 | 104600 | 104800 | 104800 | 104300 | 17935 |
| 602 | 20250415 | 092500 | 16380709800 | 104700 | 104700 | 104900 | 104600 | 3371 |
| 603 | 20250415 | 092400 | 16027740400 | 104700 | 104800 | 104800 | 104600 | 4811 |
| 604 | 20250415 | 092300 | 15524143100 | 104800 | 104800 | 105100 | 104800 | 2474 |
| 605 | 20250415 | 092200 | 15264488800 | 104900 | 105200 | 105300 | 104800 | 7041 |
| 606 | 20250415 | 092100 | 14525171200 | 105300 | 105500 | 105600 | 105200 | 4616 |
| 607 | 20250415 | 092000 | 14038518600 | 105400 | 105400 | 105600 | 105400 | 2802 |
| 608 | 20250415 | 091900 | 13742949400 | 105400 | 105800 | 105800 | 105400 | 4324 |
| 609 | 20250415 | 091800 | 13286424700 | 105800 | 106100 | 106100 | 105700 | 2631 |
| 610 | 20250415 | 091700 | 13007771900 | 106100 | 106200 | 106200 | 105800 | 5868 |
| 611 | 20250415 | 091600 | 12385942000 | 106200 | 106100 | 106300 | 106100 | 6493 |
| 612 | 20250415 | 091500 | 11696535950 | 106100 | 105900 | 106300 | 105800 | 10284 |
| 613 | 20250415 | 091400 | 10605962550 | 105800 | 105600 | 105900 | 105400 | 3899 |
| 614 | 20250415 | 091300 | 10194213550 | 105600 | 105450 | 105600 | 105300 | 3194 |
| 615 | 20250415 | 091200 | 9857400200 | 105500 | 105100 | 105500 | 105100 | 3642 |
| 616 | 20250415 | 091100 | 9473522000 | 105100 | 105200 | 105300 | 104900 | 3391 |
| 617 | 20250415 | 091000 | 9116851650 | 105100 | 105200 | 105300 | 105000 | 4257 |
| 618 | 20250415 | 090900 | 8669090750 | 105200 | 104900 | 105300 | 104800 | 5394 |
| 619 | 20250415 | 090800 | 8102056500 | 104900 | 104400 | 104900 | 104300 | 5459 |
| 620 | 20250415 | 090700 | 7530885350 | 104300 | 104900 | 104900 | 104300 | 2367 |
| 621 | 20250415 | 090600 | 7283184750 | 104850 | 104500 | 104900 | 104400 | 9497 |
| 622 | 20250415 | 090500 | 6288860450 | 104100 | 103800 | 104500 | 103400 | 9486 |
| 623 | 20250415 | 090400 | 5303214400 | 103900 | 103900 | 104000 | 103700 | 6667 |
| 624 | 20250415 | 090300 | 4610311700 | 103900 | 104500 | 104700 | 103800 | 8668 |
| 625 | 20250415 | 090200 | 3707299600 | 104500 | 104800 | 105000 | 104400 | 6220 |
| 626 | 20250415 | 090100 | 3056302800 | 104800 | 104700 | 104900 | 104400 | 5318 |
| 627 | 20250415 | 090000 | 2499863500 | 104600 | 105500 | 105600 | 103500 | 23825 |