33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 3 | 20250404 | 182400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20250404 | 182300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20250404 | 182200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20250404 | 182100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20250404 | 182000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20250404 | 181900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20250404 | 181800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20250404 | 181700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20250404 | 181600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20250404 | 181500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20250404 | 181400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20250404 | 181300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20250404 | 181200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20250404 | 181100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20250404 | 181000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20250404 | 180900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20250404 | 180800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20250404 | 180700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20250404 | 180600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20250404 | 180500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20250404 | 180400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20250404 | 180300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20250404 | 180200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20250404 | 180100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20250404 | 180000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20250404 | 175900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20250404 | 175800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20250404 | 175700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20250404 | 175600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20250404 | 175500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 33 | 20250404 | 175400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20250404 | 175300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20250404 | 175200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20250404 | 175100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20250404 | 175000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20250404 | 174900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20250404 | 174800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20250404 | 174700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20250404 | 174600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20250404 | 174500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20250404 | 174400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20250404 | 174300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20250404 | 174200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20250404 | 174100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20250404 | 174000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20250404 | 173900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20250404 | 173800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20250404 | 173700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20250404 | 173600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20250404 | 173500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20250404 | 173400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20250404 | 173300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20250404 | 173200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20250404 | 173100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20250404 | 173000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20250404 | 172900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20250404 | 172800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20250404 | 172700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20250404 | 172600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20250404 | 172500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 63 | 20250404 | 172400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20250404 | 172300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20250404 | 172200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20250404 | 172100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20250404 | 172000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20250404 | 171900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20250404 | 171800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20250404 | 171700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20250404 | 171600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20250404 | 171500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20250404 | 171400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20250404 | 171300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20250404 | 171200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20250404 | 171100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20250404 | 171000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20250404 | 170900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20250404 | 170800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20250404 | 170700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20250404 | 170600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20250404 | 170500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20250404 | 170400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20250404 | 170300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20250404 | 170200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20250404 | 170100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20250404 | 170000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20250404 | 165900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20250404 | 165800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20250404 | 165700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20250404 | 165600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20250404 | 165500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 93 | 20250404 | 165400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20250404 | 165300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20250404 | 165200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20250404 | 165100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20250404 | 165000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20250404 | 164900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20250404 | 164800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20250404 | 164700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20250404 | 164600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20250404 | 164500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20250404 | 164400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20250404 | 164300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20250404 | 164200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20250404 | 164100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20250404 | 164000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20250404 | 163900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20250404 | 163800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20250404 | 163700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20250404 | 163600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20250404 | 163500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20250404 | 163400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20250404 | 163300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20250404 | 163200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20250404 | 163100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20250404 | 163000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20250404 | 162900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20250404 | 162800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20250404 | 162700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20250404 | 162600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20250404 | 162500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 123 | 20250404 | 162400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20250404 | 162300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20250404 | 162200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20250404 | 162100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20250404 | 162000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20250404 | 161900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20250404 | 161800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20250404 | 161700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20250404 | 161600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20250404 | 161500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20250404 | 161400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20250404 | 161300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20250404 | 161200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20250404 | 161100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20250404 | 161000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20250404 | 160900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20250404 | 160800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20250404 | 160700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20250404 | 160600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20250404 | 160500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20250404 | 160400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20250404 | 160300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20250404 | 160200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20250404 | 160100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20250404 | 160000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20250404 | 155900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20250404 | 155800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20250404 | 155700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20250404 | 155600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20250404 | 155500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 153 | 20250404 | 155400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20250404 | 155300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20250404 | 155200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20250404 | 155100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20250404 | 155000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20250404 | 154900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20250404 | 154800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20250404 | 154700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20250404 | 154600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20250404 | 154500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20250404 | 154400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20250404 | 154300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20250404 | 154200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20250404 | 154100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20250404 | 154000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20250404 | 153900 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20250404 | 153800 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20250404 | 153700 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20250404 | 153600 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20250404 | 153500 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20250404 | 153400 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20250404 | 153300 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20250404 | 153200 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20250404 | 153100 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20250404 | 153000 | 62037588450 | 121700 | 121700 | 121700 | 121700 | 10370 |
| 178 | 20250404 | 152900 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 179 | 20250404 | 152800 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 180 | 20250404 | 152700 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 181 | 20250404 | 152600 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 182 | 20250404 | 152500 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 183 | 20250404 | 152400 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 184 | 20250404 | 152300 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 185 | 20250404 | 152200 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 186 | 20250404 | 152100 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 187 | 20250404 | 152000 | 60775559450 | 121400 | 121400 | 121400 | 121400 | 0 |
| 188 | 20250404 | 151900 | 60775559450 | 121400 | 121700 | 121800 | 121400 | 569 |
| 189 | 20250404 | 151800 | 60706344000 | 121700 | 121800 | 121800 | 121400 | 1233 |
| 190 | 20250404 | 151700 | 60556277600 | 121700 | 121600 | 121800 | 121500 | 2126 |
| 191 | 20250404 | 151600 | 60297511700 | 121500 | 121300 | 121700 | 121300 | 1969 |
| 192 | 20250404 | 151500 | 60058299700 | 121400 | 120900 | 121400 | 120700 | 3842 |
| 193 | 20250404 | 151400 | 59593092600 | 120900 | 121100 | 121100 | 120800 | 1672 |
| 194 | 20250404 | 151300 | 59390810300 | 121000 | 121000 | 121100 | 121000 | 1731 |
| 195 | 20250404 | 151200 | 59181291750 | 121000 | 121000 | 121100 | 121000 | 869 |
| 196 | 20250404 | 151100 | 59076118800 | 121100 | 120950 | 121300 | 120950 | 1314 |
| 197 | 20250404 | 151000 | 58917040050 | 121000 | 121200 | 121200 | 120900 | 1366 |
| 198 | 20250404 | 150900 | 58751641850 | 121100 | 121050 | 121200 | 121000 | 1521 |
| 199 | 20250404 | 150800 | 58567501200 | 121000 | 121100 | 121100 | 120900 | 1098 |
| 200 | 20250404 | 150700 | 58434613600 | 121100 | 121000 | 121200 | 120600 | 1709 |
| 201 | 20250404 | 150600 | 58227836700 | 121100 | 121100 | 121200 | 117900 | 3251 |
| 202 | 20250404 | 150500 | 57836703600 | 121100 | 121200 | 121400 | 121100 | 822 |
| 203 | 20250404 | 150400 | 57737015500 | 121200 | 121100 | 121300 | 120800 | 1213 |
| 204 | 20250404 | 150300 | 57590171350 | 121100 | 121400 | 121400 | 121000 | 678 |
| 205 | 20250404 | 150200 | 57507982050 | 121400 | 121200 | 121500 | 121100 | 1145 |
| 206 | 20250404 | 150100 | 57369021850 | 121100 | 121600 | 121700 | 121100 | 1112 |
| 207 | 20250404 | 150000 | 57233866950 | 121600 | 121600 | 121800 | 121500 | 2023 |
| 208 | 20250404 | 145900 | 56987780850 | 121500 | 121100 | 121600 | 121100 | 1708 |
| 209 | 20250404 | 145800 | 56780475600 | 121200 | 121000 | 121200 | 120900 | 1858 |
| 210 | 20250404 | 145700 | 56555632050 | 120900 | 120700 | 121000 | 120700 | 1222 |
| 211 | 20250404 | 145600 | 56407944250 | 120800 | 120700 | 120800 | 120600 | 582 |
| 212 | 20250404 | 145500 | 56337704350 | 120700 | 120500 | 120700 | 120400 | 912 |
| 213 | 20250404 | 145400 | 56227780850 | 120600 | 120600 | 120600 | 120500 | 206 |
| 214 | 20250404 | 145300 | 56202943250 | 120600 | 120300 | 120600 | 120300 | 1079 |
| 215 | 20250404 | 145200 | 56072989350 | 120300 | 120300 | 120400 | 120300 | 289 |
| 216 | 20250404 | 145100 | 56038201950 | 120300 | 120400 | 120400 | 120100 | 384 |
| 217 | 20250404 | 145000 | 55992029150 | 120300 | 120500 | 120500 | 120200 | 521 |
| 218 | 20250404 | 144900 | 55929315050 | 120500 | 120200 | 120500 | 120000 | 668 |
| 219 | 20250404 | 144800 | 55848961150 | 120300 | 120200 | 120300 | 120100 | 893 |
| 220 | 20250404 | 144700 | 55741612150 | 120000 | 120200 | 120600 | 120000 | 957 |
| 221 | 20250404 | 144600 | 55626472050 | 120200 | 120400 | 120600 | 120200 | 700 |
| 222 | 20250404 | 144500 | 55542158150 | 120400 | 120500 | 120700 | 120400 | 1702 |
| 223 | 20250404 | 144400 | 55336864800 | 120600 | 120400 | 120600 | 120400 | 1013 |
| 224 | 20250404 | 144300 | 55214832900 | 120300 | 120200 | 120400 | 120000 | 904 |
| 225 | 20250404 | 144200 | 55106141350 | 120100 | 120400 | 120400 | 120000 | 912 |
| 226 | 20250404 | 144100 | 54996532950 | 120300 | 120300 | 120400 | 120000 | 645 |
| 227 | 20250404 | 144000 | 54918991850 | 120500 | 120400 | 120600 | 120200 | 1568 |
| 228 | 20250404 | 143900 | 54730125550 | 120500 | 120400 | 120500 | 120300 | 671 |
| 229 | 20250404 | 143800 | 54649344250 | 120400 | 119700 | 120400 | 119700 | 4071 |
| 230 | 20250404 | 143700 | 54160376600 | 119700 | 119800 | 119900 | 119600 | 617 |
| 231 | 20250404 | 143600 | 54086490550 | 119800 | 119800 | 119900 | 119600 | 1085 |
| 232 | 20250404 | 143500 | 53956519000 | 119800 | 119900 | 119900 | 119800 | 649 |
| 233 | 20250404 | 143400 | 53878732800 | 119800 | 119800 | 119900 | 119800 | 270 |
| 234 | 20250404 | 143300 | 53846382250 | 119800 | 119600 | 119900 | 119600 | 1060 |
| 235 | 20250404 | 143200 | 53719378850 | 119500 | 119200 | 119600 | 119200 | 995 |
| 236 | 20250404 | 143100 | 53600618650 | 119200 | 119400 | 119500 | 119100 | 676 |
| 237 | 20250404 | 143000 | 53520005650 | 119500 | 119700 | 119800 | 119400 | 476 |
| 238 | 20250404 | 142900 | 53463066250 | 119800 | 119900 | 119900 | 119700 | 722 |
| 239 | 20250404 | 142800 | 53376526450 | 119900 | 119700 | 120000 | 119700 | 2287 |
| 240 | 20250404 | 142700 | 53102377650 | 119700 | 119500 | 119900 | 119500 | 2349 |
| 241 | 20250404 | 142600 | 52821133150 | 119600 | 119400 | 119600 | 119400 | 288 |
| 242 | 20250404 | 142500 | 52786694650 | 119400 | 119200 | 119600 | 119100 | 2423 |
| 243 | 20250404 | 142400 | 52497560550 | 119200 | 119400 | 119400 | 119100 | 544 |
| 244 | 20250404 | 142300 | 52432670550 | 119400 | 119200 | 119400 | 119100 | 517 |
| 245 | 20250404 | 142200 | 52371033350 | 119100 | 119200 | 119200 | 119100 | 383 |
| 246 | 20250404 | 142100 | 52325385050 | 119100 | 119100 | 119400 | 118900 | 874 |
| 247 | 20250404 | 142000 | 52221273850 | 119100 | 119200 | 119400 | 119000 | 1103 |
| 248 | 20250404 | 141900 | 52089779250 | 119100 | 119200 | 119200 | 119100 | 654 |
| 249 | 20250404 | 141800 | 52011827350 | 119200 | 119200 | 119300 | 119100 | 283 |
| 250 | 20250404 | 141700 | 51978101150 | 119300 | 119400 | 119500 | 119200 | 799 |
| 251 | 20250404 | 141600 | 51882679250 | 119400 | 119100 | 119400 | 119100 | 741 |
| 252 | 20250404 | 141500 | 51794356850 | 119300 | 119300 | 119500 | 118800 | 881 |
| 253 | 20250404 | 141400 | 51689425350 | 119200 | 119400 | 119700 | 119200 | 624 |
| 254 | 20250404 | 141300 | 51614916050 | 119400 | 119700 | 119800 | 119400 | 981 |
| 255 | 20250404 | 141200 | 51497594650 | 119600 | 119300 | 119700 | 119300 | 932 |
| 256 | 20250404 | 141100 | 51386217750 | 119300 | 119500 | 119500 | 119100 | 886 |
| 257 | 20250404 | 141000 | 51280428650 | 119500 | 119100 | 119700 | 119100 | 1195 |
| 258 | 20250404 | 140900 | 51137746150 | 119200 | 118700 | 119200 | 118700 | 1270 |
| 259 | 20250404 | 140800 | 50986700750 | 118700 | 118700 | 118900 | 118500 | 759 |
| 260 | 20250404 | 140700 | 50896618050 | 118800 | 118800 | 118900 | 118600 | 2069 |
| 261 | 20250404 | 140600 | 50650983150 | 118700 | 119000 | 119100 | 118700 | 544 |
| 262 | 20250404 | 140500 | 50586275050 | 119200 | 119200 | 119500 | 119100 | 647 |
| 263 | 20250404 | 140400 | 50509097700 | 119200 | 119500 | 119700 | 118900 | 996 |
| 264 | 20250404 | 140300 | 50390278550 | 119500 | 120000 | 120000 | 119400 | 550 |
| 265 | 20250404 | 140200 | 50324384750 | 120000 | 120200 | 120200 | 119800 | 1158 |
| 266 | 20250404 | 140100 | 50185429250 | 120300 | 119900 | 120400 | 119900 | 1630 |
| 267 | 20250404 | 140000 | 49989660800 | 120000 | 119800 | 120400 | 119700 | 2308 |
| 268 | 20250404 | 135900 | 49712679100 | 119700 | 118900 | 119800 | 118900 | 2169 |
| 269 | 20250404 | 135800 | 49453678250 | 119000 | 118900 | 119000 | 118900 | 427 |
| 270 | 20250404 | 135700 | 49402886450 | 119000 | 118500 | 119000 | 118500 | 2500 |
| 271 | 20250404 | 135600 | 49106060450 | 118400 | 118500 | 118500 | 118400 | 686 |
| 272 | 20250404 | 135500 | 49024785100 | 118500 | 118200 | 118500 | 118100 | 1027 |
| 273 | 20250404 | 135400 | 48903301800 | 118200 | 118200 | 118200 | 118100 | 492 |
| 274 | 20250404 | 135300 | 48845149500 | 118300 | 118000 | 118300 | 118000 | 834 |
| 275 | 20250404 | 135200 | 48746635800 | 118100 | 118100 | 118200 | 118000 | 732 |
| 276 | 20250404 | 135100 | 48660205100 | 118100 | 117900 | 118200 | 117900 | 1313 |
| 277 | 20250404 | 135000 | 48505207600 | 117900 | 118000 | 118000 | 117900 | 460 |
| 278 | 20250404 | 134900 | 48450935350 | 117900 | 117800 | 118000 | 117800 | 716 |
| 279 | 20250404 | 134800 | 48366497750 | 117900 | 117700 | 117900 | 117700 | 640 |
| 280 | 20250404 | 134700 | 48291130550 | 117700 | 118100 | 118200 | 117600 | 1140 |
| 281 | 20250404 | 134600 | 48156557950 | 118100 | 118100 | 118200 | 118000 | 819 |
| 282 | 20250404 | 134500 | 48059864650 | 118000 | 118100 | 118100 | 117600 | 1064 |
| 283 | 20250404 | 134400 | 47934368000 | 118000 | 117400 | 118000 | 117400 | 1645 |
| 284 | 20250404 | 134300 | 47740580300 | 117300 | 117400 | 117500 | 117300 | 993 |
| 285 | 20250404 | 134200 | 47624036000 | 117400 | 117400 | 117500 | 117300 | 515 |
| 286 | 20250404 | 134100 | 47563559000 | 117400 | 117300 | 117400 | 117200 | 1272 |
| 287 | 20250404 | 134000 | 47414308250 | 117300 | 117200 | 117300 | 117200 | 471 |
| 288 | 20250404 | 133900 | 47359080250 | 117200 | 117200 | 117300 | 117100 | 792 |
| 289 | 20250404 | 133800 | 47266249150 | 117200 | 117200 | 117200 | 117100 | 474 |
| 290 | 20250404 | 133700 | 47210701250 | 117200 | 117100 | 117200 | 117100 | 728 |
| 291 | 20250404 | 133600 | 47125436250 | 117100 | 117100 | 117100 | 117000 | 201 |
| 292 | 20250404 | 133500 | 47101912850 | 117100 | 117100 | 117200 | 117000 | 586 |
| 293 | 20250404 | 133400 | 47033297850 | 117000 | 117100 | 117100 | 117000 | 317 |
| 294 | 20250404 | 133300 | 46996182150 | 117100 | 117200 | 117200 | 117000 | 345 |
| 295 | 20250404 | 133200 | 46955776950 | 117200 | 117100 | 117200 | 116900 | 968 |
| 296 | 20250404 | 133100 | 46842480250 | 117100 | 117200 | 117300 | 117000 | 549 |
| 297 | 20250404 | 133000 | 46778170150 | 117300 | 117000 | 117300 | 117000 | 925 |
| 298 | 20250404 | 132900 | 46669833650 | 116900 | 117100 | 117100 | 116800 | 515 |
| 299 | 20250404 | 132800 | 46609578650 | 117100 | 116900 | 117100 | 116800 | 783 |
| 300 | 20250404 | 132700 | 46517969850 | 116900 | 116800 | 116900 | 116700 | 677 |
| 301 | 20250404 | 132600 | 46438854750 | 116900 | 116500 | 116900 | 116400 | 808 |
| 302 | 20250404 | 132500 | 46344573450 | 116500 | 116100 | 116500 | 116000 | 1576 |
| 303 | 20250404 | 132400 | 46161285550 | 116100 | 116000 | 116100 | 115900 | 646 |
| 304 | 20250404 | 132300 | 46086345650 | 116000 | 116000 | 116000 | 115900 | 321 |
| 305 | 20250404 | 132200 | 46049115750 | 116000 | 116000 | 116000 | 115900 | 1534 |
| 306 | 20250404 | 132100 | 45871174150 | 116000 | 116100 | 116200 | 116000 | 375 |
| 307 | 20250404 | 132000 | 45827617850 | 116100 | 116100 | 116100 | 116000 | 401 |
| 308 | 20250404 | 131900 | 45781063450 | 116100 | 116000 | 116200 | 116000 | 964 |
| 309 | 20250404 | 131800 | 45669145950 | 116000 | 116100 | 116200 | 116000 | 226 |
| 310 | 20250404 | 131700 | 45642922050 | 116100 | 116000 | 116100 | 116000 | 518 |
| 311 | 20250404 | 131600 | 45582798150 | 116100 | 116100 | 116100 | 116000 | 453 |
| 312 | 20250404 | 131500 | 45530208850 | 116100 | 116200 | 116300 | 116000 | 1130 |
| 313 | 20250404 | 131400 | 45398901550 | 116200 | 116200 | 116300 | 116100 | 545 |
| 314 | 20250404 | 131300 | 45335559650 | 116200 | 116300 | 116300 | 115900 | 841 |
| 315 | 20250404 | 131200 | 45237880950 | 116300 | 116300 | 116300 | 116200 | 318 |
| 316 | 20250404 | 131100 | 45200898750 | 116300 | 116300 | 116300 | 116200 | 636 |
| 317 | 20250404 | 131000 | 45126972450 | 116300 | 116300 | 116400 | 116100 | 454 |
| 318 | 20250404 | 130900 | 45074179050 | 116400 | 116200 | 116400 | 116200 | 654 |
| 319 | 20250404 | 130800 | 44998117050 | 116200 | 116000 | 116400 | 115900 | 1648 |
| 320 | 20250404 | 130700 | 44806717750 | 116100 | 116200 | 116200 | 116000 | 413 |
| 321 | 20250404 | 130600 | 44758765350 | 116200 | 116200 | 116200 | 116100 | 665 |
| 322 | 20250404 | 130500 | 44681528550 | 116200 | 116200 | 116200 | 116100 | 471 |
| 323 | 20250404 | 130400 | 44626818650 | 116200 | 116300 | 116300 | 116100 | 514 |
| 324 | 20250404 | 130300 | 44567081350 | 116300 | 116300 | 116400 | 116300 | 554 |
| 325 | 20250404 | 130200 | 44502628150 | 116400 | 116300 | 116400 | 116200 | 571 |
| 326 | 20250404 | 130100 | 44436212550 | 116200 | 116300 | 116300 | 116200 | 669 |
| 327 | 20250404 | 130000 | 44358443950 | 116300 | 116400 | 116400 | 116300 | 500 |
| 328 | 20250404 | 125900 | 44300257050 | 116400 | 116600 | 116600 | 116300 | 484 |
| 329 | 20250404 | 125800 | 44243914750 | 116600 | 116500 | 116600 | 116500 | 530 |
| 330 | 20250404 | 125700 | 44182128150 | 116600 | 116800 | 116800 | 116600 | 767 |
| 331 | 20250404 | 125600 | 44092630850 | 116800 | 116700 | 116800 | 116700 | 355 |
| 332 | 20250404 | 125500 | 44051168750 | 116800 | 116700 | 116800 | 116700 | 572 |
| 333 | 20250404 | 125400 | 43984377750 | 116700 | 116600 | 116800 | 116500 | 555 |
| 334 | 20250404 | 125300 | 43919635450 | 116500 | 116600 | 116700 | 116500 | 506 |
| 335 | 20250404 | 125200 | 43860621850 | 116600 | 116700 | 116800 | 116400 | 1038 |
| 336 | 20250404 | 125100 | 43739595150 | 116700 | 116700 | 116700 | 116600 | 432 |
| 337 | 20250404 | 125000 | 43689188350 | 116600 | 116900 | 116900 | 116600 | 720 |
| 338 | 20250404 | 124900 | 43605116650 | 116900 | 117000 | 117000 | 116800 | 363 |
| 339 | 20250404 | 124800 | 43562668850 | 117000 | 116900 | 117000 | 116800 | 926 |
| 340 | 20250404 | 124700 | 43454355550 | 116900 | 118000 | 118000 | 116900 | 837 |
| 341 | 20250404 | 124600 | 43355895950 | 118000 | 118000 | 118000 | 117900 | 229 |
| 342 | 20250404 | 124500 | 43328880050 | 118000 | 117900 | 118000 | 117900 | 845 |
| 343 | 20250404 | 124400 | 43229209000 | 117800 | 117800 | 117900 | 117700 | 735 |
| 344 | 20250404 | 124300 | 43142641900 | 117800 | 117800 | 117800 | 117700 | 592 |
| 345 | 20250404 | 124200 | 43072905300 | 117800 | 117700 | 117900 | 117600 | 1020 |
| 346 | 20250404 | 124100 | 42952749100 | 117700 | 117600 | 117800 | 117500 | 238 |
| 347 | 20250404 | 124000 | 42924734800 | 117700 | 117800 | 117900 | 117600 | 647 |
| 348 | 20250404 | 123900 | 42848531900 | 117800 | 117700 | 117900 | 117700 | 424 |
| 349 | 20250404 | 123800 | 42798600800 | 117700 | 117600 | 117700 | 117500 | 307 |
| 350 | 20250404 | 123700 | 42762487800 | 117600 | 117700 | 117700 | 117500 | 751 |
| 351 | 20250404 | 123600 | 42674150400 | 117700 | 117700 | 117800 | 117600 | 298 |
| 352 | 20250404 | 123500 | 42639063300 | 117700 | 117600 | 117700 | 117500 | 596 |
| 353 | 20250404 | 123400 | 42568962650 | 117700 | 117600 | 117700 | 117600 | 752 |
| 354 | 20250404 | 123300 | 42480488350 | 117500 | 117500 | 117700 | 117500 | 342 |
| 355 | 20250404 | 123200 | 42440264850 | 117500 | 117400 | 117600 | 117400 | 584 |
| 356 | 20250404 | 123100 | 42371649150 | 117400 | 117400 | 117600 | 117300 | 577 |
| 357 | 20250404 | 123000 | 42303905250 | 117400 | 117800 | 118000 | 117300 | 805 |
| 358 | 20250404 | 122900 | 42209115550 | 117800 | 117500 | 117800 | 117500 | 1514 |
| 359 | 20250404 | 122800 | 42030987950 | 117500 | 117100 | 117500 | 117100 | 1137 |
| 360 | 20250404 | 122700 | 41897569950 | 117200 | 117100 | 117200 | 117000 | 657 |
| 361 | 20250404 | 122600 | 41820635350 | 117100 | 117000 | 117200 | 117000 | 644 |
| 362 | 20250404 | 122500 | 41745221250 | 117000 | 117000 | 117100 | 116900 | 442 |
| 363 | 20250404 | 122400 | 41693503950 | 117000 | 116800 | 117000 | 116700 | 813 |
| 364 | 20250404 | 122300 | 41598478250 | 116900 | 116800 | 116900 | 116800 | 463 |
| 365 | 20250404 | 122200 | 41544358400 | 116900 | 116700 | 116900 | 116600 | 630 |
| 366 | 20250404 | 122100 | 41470796800 | 116700 | 116600 | 116900 | 116550 | 978 |
| 367 | 20250404 | 122000 | 41356639500 | 116600 | 116500 | 116600 | 116300 | 518 |
| 368 | 20250404 | 121900 | 41296302900 | 116500 | 116200 | 116600 | 116200 | 779 |
| 369 | 20250404 | 121800 | 41205596100 | 116400 | 116100 | 116400 | 116000 | 553 |
| 370 | 20250404 | 121700 | 41141318050 | 116100 | 116200 | 116300 | 116000 | 790 |
| 371 | 20250404 | 121600 | 41049588750 | 116300 | 116100 | 116400 | 116000 | 733 |
| 372 | 20250404 | 121500 | 40964405550 | 116100 | 116600 | 116600 | 116100 | 833 |
| 373 | 20250404 | 121400 | 40867467950 | 116600 | 116100 | 116600 | 115900 | 935 |
| 374 | 20250404 | 121300 | 40758894150 | 116200 | 116000 | 116400 | 116000 | 1127 |
| 375 | 20250404 | 121200 | 40628056100 | 116000 | 116100 | 116100 | 116000 | 480 |
| 376 | 20250404 | 121100 | 40572336600 | 116100 | 116100 | 116400 | 116000 | 1281 |
| 377 | 20250404 | 121000 | 40423612400 | 116100 | 116300 | 116500 | 116100 | 1117 |
| 378 | 20250404 | 120900 | 40293675600 | 116300 | 116400 | 116400 | 116200 | 1209 |
| 379 | 20250404 | 120800 | 40153056200 | 116300 | 116400 | 116400 | 116200 | 807 |
| 380 | 20250404 | 120700 | 40059220000 | 116400 | 116600 | 116600 | 116400 | 443 |
| 381 | 20250404 | 120600 | 40007626500 | 116600 | 116500 | 116700 | 116200 | 1049 |
| 382 | 20250404 | 120500 | 39885504100 | 116500 | 116700 | 116700 | 116400 | 1920 |
| 383 | 20250404 | 120400 | 39661654200 | 116800 | 117100 | 117100 | 116700 | 1224 |
| 384 | 20250404 | 120300 | 39518664300 | 117000 | 117100 | 117200 | 117000 | 563 |
| 385 | 20250404 | 120200 | 39452751400 | 117100 | 117000 | 117100 | 116900 | 852 |
| 386 | 20250404 | 120100 | 39353050300 | 117000 | 117000 | 117100 | 116950 | 904 |
| 387 | 20250404 | 120000 | 39247250050 | 117200 | 117500 | 117500 | 117100 | 1102 |
| 388 | 20250404 | 115900 | 39117997300 | 117500 | 117600 | 117700 | 117500 | 276 |
| 389 | 20250404 | 115800 | 39085540100 | 117700 | 117500 | 117700 | 117400 | 1185 |
| 390 | 20250404 | 115700 | 38946248300 | 117400 | 117500 | 117500 | 117400 | 167 |
| 391 | 20250404 | 115600 | 38926626100 | 117500 | 117600 | 117600 | 117500 | 346 |
| 392 | 20250404 | 115500 | 38885959000 | 117500 | 117500 | 117600 | 117500 | 238 |
| 393 | 20250404 | 115400 | 38857986000 | 117500 | 117900 | 117900 | 117500 | 423 |
| 394 | 20250404 | 115300 | 38808211800 | 117800 | 117700 | 118000 | 117700 | 347 |
| 395 | 20250404 | 115200 | 38767346900 | 117600 | 118000 | 118000 | 117500 | 872 |
| 396 | 20250404 | 115100 | 38664801000 | 118100 | 118000 | 118300 | 118000 | 1491 |
| 397 | 20250404 | 115000 | 38488787500 | 118000 | 118200 | 118200 | 117700 | 1351 |
| 398 | 20250404 | 114900 | 38329403700 | 118100 | 118500 | 118500 | 118100 | 543 |
| 399 | 20250404 | 114800 | 38265142500 | 118600 | 118500 | 118600 | 118400 | 511 |
| 400 | 20250404 | 114700 | 38204587800 | 118500 | 118500 | 118600 | 118400 | 237 |
| 401 | 20250404 | 114600 | 38176500300 | 118500 | 118700 | 118700 | 118500 | 214 |
| 402 | 20250404 | 114500 | 38151107800 | 118800 | 118700 | 118900 | 118500 | 1007 |
| 403 | 20250404 | 114400 | 38031605000 | 118500 | 118200 | 118600 | 118200 | 602 |
| 404 | 20250404 | 114300 | 37960253100 | 118500 | 118800 | 118800 | 118200 | 1678 |
| 405 | 20250404 | 114200 | 37761294050 | 118800 | 118700 | 118900 | 118600 | 553 |
| 406 | 20250404 | 114100 | 37695633750 | 118600 | 118700 | 118800 | 118600 | 1402 |
| 407 | 20250404 | 114000 | 37529296350 | 118700 | 118400 | 118700 | 118400 | 763 |
| 408 | 20250404 | 113900 | 37438841450 | 118400 | 118200 | 118700 | 118200 | 998 |
| 409 | 20250404 | 113800 | 37320711450 | 118300 | 118500 | 118500 | 118100 | 670 |
| 410 | 20250404 | 113700 | 37241436450 | 118400 | 118400 | 119000 | 118300 | 649 |
| 411 | 20250404 | 113600 | 37164483850 | 118400 | 118100 | 118500 | 118000 | 693 |
| 412 | 20250404 | 113500 | 37082577650 | 118100 | 117700 | 118100 | 117500 | 1931 |
| 413 | 20250404 | 113400 | 36855035650 | 117400 | 117500 | 117600 | 117100 | 567 |
| 414 | 20250404 | 113300 | 36788487150 | 117400 | 117300 | 117700 | 117200 | 1080 |
| 415 | 20250404 | 113200 | 36661727350 | 117100 | 117400 | 117600 | 117100 | 1422 |
| 416 | 20250404 | 113100 | 36494798050 | 117400 | 117600 | 117600 | 117100 | 2345 |
| 417 | 20250404 | 113000 | 36219659250 | 117600 | 117300 | 118000 | 117200 | 2088 |
| 418 | 20250404 | 112900 | 35974232050 | 117600 | 117900 | 117900 | 117100 | 2427 |
| 419 | 20250404 | 112800 | 35688893550 | 117900 | 117800 | 118200 | 117800 | 1199 |
| 420 | 20250404 | 112700 | 35547469450 | 117800 | 118000 | 118400 | 117800 | 1732 |
| 421 | 20250404 | 112600 | 35343069250 | 118100 | 118100 | 118300 | 117700 | 1806 |
| 422 | 20250404 | 112500 | 35130182050 | 118000 | 118200 | 118300 | 117700 | 2788 |
| 423 | 20250404 | 112400 | 34801129750 | 118200 | 119200 | 119700 | 118200 | 2739 |
| 424 | 20250404 | 112300 | 34475530650 | 119200 | 120700 | 121000 | 119200 | 3323 |
| 425 | 20250404 | 112200 | 34077001150 | 120700 | 120500 | 120900 | 120200 | 1528 |
| 426 | 20250404 | 112100 | 33892827350 | 120500 | 120200 | 120500 | 120000 | 1905 |
| 427 | 20250404 | 112000 | 33663710650 | 120200 | 120300 | 120400 | 120000 | 1157 |
| 428 | 20250404 | 111900 | 33524552050 | 120100 | 119700 | 120500 | 119600 | 2204 |
| 429 | 20250404 | 111800 | 33259920850 | 119600 | 120500 | 120600 | 119500 | 2955 |
| 430 | 20250404 | 111700 | 32906141450 | 120600 | 120500 | 120800 | 120300 | 516 |
| 431 | 20250404 | 111600 | 32843924450 | 120800 | 120900 | 121100 | 120300 | 3401 |
| 432 | 20250404 | 111500 | 32432811850 | 120900 | 120900 | 121500 | 120600 | 2392 |
| 433 | 20250404 | 111400 | 32142982050 | 121000 | 121200 | 121500 | 120700 | 3011 |
| 434 | 20250404 | 111300 | 31778039050 | 121200 | 121100 | 121700 | 121000 | 1714 |
| 435 | 20250404 | 111200 | 31570139950 | 121100 | 121800 | 122000 | 121100 | 1303 |
| 436 | 20250404 | 111100 | 31411754450 | 121800 | 121700 | 122000 | 121500 | 4076 |
| 437 | 20250404 | 111000 | 30915251150 | 121700 | 120900 | 121700 | 120900 | 2176 |
| 438 | 20250404 | 110900 | 30651349050 | 120900 | 120200 | 120900 | 120200 | 884 |
| 439 | 20250404 | 110800 | 30544799250 | 120300 | 120300 | 120500 | 120100 | 1256 |
| 440 | 20250404 | 110700 | 30393661650 | 120300 | 119600 | 120400 | 119500 | 1378 |
| 441 | 20250404 | 110600 | 30228327750 | 119700 | 119200 | 119700 | 119100 | 1034 |
| 442 | 20250404 | 110500 | 30104856750 | 119300 | 119000 | 119400 | 118800 | 598 |
| 443 | 20250404 | 110400 | 30033602350 | 119000 | 118700 | 119300 | 118400 | 1080 |
| 444 | 20250404 | 110300 | 29905288150 | 118900 | 118200 | 118900 | 118200 | 1091 |
| 445 | 20250404 | 110200 | 29776035150 | 118300 | 118600 | 118600 | 118000 | 1885 |
| 446 | 20250404 | 110100 | 29553059550 | 118600 | 119300 | 119300 | 118600 | 876 |
| 447 | 20250404 | 110000 | 29448892050 | 119200 | 119200 | 119300 | 119100 | 293 |
| 448 | 20250404 | 105900 | 29413965450 | 119200 | 119200 | 119400 | 119000 | 1446 |
| 449 | 20250404 | 105800 | 29241491750 | 119150 | 119100 | 119400 | 119000 | 1175 |
| 450 | 20250404 | 105700 | 29101427600 | 119100 | 119400 | 119400 | 119100 | 551 |
| 451 | 20250404 | 105600 | 29035710700 | 119400 | 119300 | 119600 | 119000 | 1028 |
| 452 | 20250404 | 105500 | 28913173700 | 119200 | 119600 | 119700 | 119100 | 871 |
| 453 | 20250404 | 105400 | 28809100700 | 119600 | 119600 | 119900 | 119600 | 576 |
| 454 | 20250404 | 105300 | 28740132700 | 119600 | 120000 | 120100 | 119500 | 1154 |
| 455 | 20250404 | 105200 | 28601788700 | 120000 | 119800 | 120100 | 119800 | 798 |
| 456 | 20250404 | 105100 | 28506057900 | 119800 | 119900 | 119900 | 119600 | 568 |
| 457 | 20250404 | 105000 | 28438035300 | 120000 | 119700 | 120000 | 119600 | 844 |
| 458 | 20250404 | 104900 | 28336952900 | 119700 | 119700 | 119800 | 119600 | 754 |
| 459 | 20250404 | 104800 | 28246710850 | 119600 | 119500 | 119700 | 119400 | 440 |
| 460 | 20250404 | 104700 | 28194118850 | 119500 | 118800 | 119600 | 118700 | 1316 |
| 461 | 20250404 | 104600 | 28037287750 | 118800 | 118800 | 119200 | 118700 | 1914 |
| 462 | 20250404 | 104500 | 27809572050 | 118800 | 118600 | 118800 | 118600 | 579 |
| 463 | 20250404 | 104400 | 27740836750 | 118600 | 118400 | 118700 | 118300 | 775 |
| 464 | 20250404 | 104300 | 27648942050 | 118400 | 118100 | 118400 | 117800 | 1625 |
| 465 | 20250404 | 104200 | 27457202750 | 118100 | 118100 | 118200 | 117900 | 960 |
| 466 | 20250404 | 104100 | 27343899850 | 118100 | 117900 | 118300 | 117900 | 725 |
| 467 | 20250404 | 104000 | 27258324900 | 118000 | 118300 | 118400 | 117900 | 1984 |
| 468 | 20250404 | 103900 | 27024045600 | 118300 | 118700 | 118800 | 118300 | 2195 |
| 469 | 20250404 | 103800 | 26763796200 | 118700 | 119100 | 119100 | 118700 | 1348 |
| 470 | 20250404 | 103700 | 26603446200 | 119200 | 119300 | 119300 | 119100 | 596 |
| 471 | 20250404 | 103600 | 26532394400 | 119200 | 119400 | 119500 | 119100 | 1498 |
| 472 | 20250404 | 103500 | 26353684000 | 119500 | 119400 | 119500 | 119300 | 1036 |
| 473 | 20250404 | 103400 | 26229968400 | 119400 | 119700 | 119700 | 119400 | 1338 |
| 474 | 20250404 | 103300 | 26070060450 | 119800 | 120100 | 120100 | 119800 | 1855 |
| 475 | 20250404 | 103200 | 25847491300 | 120100 | 120400 | 120500 | 120000 | 1032 |
| 476 | 20250404 | 103100 | 25723474150 | 120500 | 120700 | 120700 | 120400 | 817 |
| 477 | 20250404 | 103000 | 25624966750 | 120700 | 121000 | 121000 | 120600 | 1150 |
| 478 | 20250404 | 102900 | 25486002350 | 121000 | 120700 | 121000 | 120700 | 1537 |
| 479 | 20250404 | 102800 | 25300245150 | 120800 | 121000 | 121100 | 120700 | 1354 |
| 480 | 20250404 | 102700 | 25136638850 | 121000 | 121200 | 121300 | 121000 | 1435 |
| 481 | 20250404 | 102600 | 24962815950 | 121200 | 121700 | 121700 | 121000 | 1957 |
| 482 | 20250404 | 102500 | 24725199850 | 121700 | 121700 | 122000 | 121600 | 2275 |
| 483 | 20250404 | 102400 | 24448186750 | 121700 | 122000 | 122000 | 121500 | 1872 |
| 484 | 20250404 | 102300 | 24220354250 | 122000 | 121200 | 122000 | 121200 | 8771 |
| 485 | 20250404 | 102200 | 23153421550 | 121400 | 121300 | 121400 | 121200 | 1264 |
| 486 | 20250404 | 102100 | 23000117150 | 121200 | 121000 | 121500 | 121000 | 3609 |
| 487 | 20250404 | 102000 | 22562535650 | 121000 | 120900 | 121200 | 120900 | 2201 |
| 488 | 20250404 | 101900 | 22296153350 | 120900 | 120800 | 120900 | 120800 | 2053 |
| 489 | 20250404 | 101800 | 22048081550 | 120700 | 120800 | 120900 | 120300 | 1015 |
| 490 | 20250404 | 101700 | 21925648700 | 120800 | 120600 | 120900 | 120600 | 1055 |
| 491 | 20250404 | 101600 | 21798235100 | 120700 | 120300 | 120700 | 120200 | 1049 |
| 492 | 20250404 | 101500 | 21671742900 | 120300 | 120800 | 120900 | 120200 | 879 |
| 493 | 20250404 | 101400 | 21565632000 | 120800 | 120600 | 120900 | 120400 | 1191 |
| 494 | 20250404 | 101300 | 21421959700 | 120700 | 120600 | 120700 | 120500 | 326 |
| 495 | 20250404 | 101200 | 21382635800 | 120500 | 120300 | 120800 | 120300 | 437 |
| 496 | 20250404 | 101100 | 21329943150 | 120300 | 120100 | 120400 | 120100 | 1091 |
| 497 | 20250404 | 101000 | 21198803050 | 120100 | 120300 | 120300 | 120000 | 1005 |
| 498 | 20250404 | 100900 | 21078094650 | 120300 | 120200 | 120400 | 120100 | 922 |
| 499 | 20250404 | 100800 | 20967260750 | 120200 | 120700 | 120800 | 120100 | 863 |
| 500 | 20250404 | 100700 | 20863357850 | 120700 | 120800 | 121100 | 120500 | 1559 |
| 501 | 20250404 | 100600 | 20675021150 | 120700 | 120800 | 121200 | 120600 | 3500 |
| 502 | 20250404 | 100500 | 20251841850 | 120800 | 120700 | 120900 | 120600 | 1818 |
| 503 | 20250404 | 100400 | 20032258450 | 120700 | 120700 | 120800 | 120600 | 740 |
| 504 | 20250404 | 100300 | 19942928350 | 120600 | 120500 | 120800 | 120500 | 1576 |
| 505 | 20250404 | 100200 | 19752823650 | 120500 | 120700 | 120800 | 120500 | 1064 |
| 506 | 20250404 | 100100 | 19624519800 | 120700 | 120800 | 120900 | 120700 | 814 |
| 507 | 20250404 | 100000 | 19526188950 | 120800 | 121000 | 121000 | 120500 | 2156 |
| 508 | 20250404 | 095900 | 19265614550 | 120900 | 120300 | 121000 | 120300 | 10489 |
| 509 | 20250404 | 095800 | 18000682150 | 120300 | 120300 | 120400 | 120200 | 1577 |
| 510 | 20250404 | 095700 | 17810958450 | 120300 | 120100 | 120500 | 120100 | 2553 |
| 511 | 20250404 | 095600 | 17503722250 | 120400 | 120400 | 120500 | 119800 | 1528 |
| 512 | 20250404 | 095500 | 17320128950 | 120200 | 120200 | 120500 | 119900 | 2807 |
| 513 | 20250404 | 095400 | 16982819450 | 120200 | 119900 | 120400 | 119800 | 2247 |
| 514 | 20250404 | 095300 | 16712926150 | 119900 | 120000 | 120300 | 119900 | 2721 |
| 515 | 20250404 | 095200 | 16386064250 | 120000 | 119900 | 120300 | 119900 | 2266 |
| 516 | 20250404 | 095100 | 16113915350 | 119900 | 119400 | 120000 | 119400 | 1399 |
| 517 | 20250404 | 095000 | 15946394250 | 119400 | 119400 | 119600 | 119200 | 1488 |
| 518 | 20250404 | 094900 | 15768669150 | 119500 | 119000 | 119500 | 118900 | 2529 |
| 519 | 20250404 | 094800 | 15467460350 | 119000 | 119600 | 119600 | 118900 | 1156 |
| 520 | 20250404 | 094700 | 15329778900 | 119600 | 119500 | 119700 | 119500 | 926 |
| 521 | 20250404 | 094600 | 15218977400 | 119600 | 119200 | 119600 | 119200 | 1046 |
| 522 | 20250404 | 094500 | 15094028700 | 119300 | 119400 | 119400 | 119000 | 1422 |
| 523 | 20250404 | 094400 | 14924486900 | 119300 | 119400 | 119400 | 119300 | 421 |
| 524 | 20250404 | 094300 | 14874229300 | 119400 | 119600 | 119600 | 119300 | 1082 |
| 525 | 20250404 | 094200 | 14744957100 | 119500 | 119800 | 120200 | 119500 | 6197 |
| 526 | 20250404 | 094100 | 14001443000 | 119900 | 119400 | 119900 | 119300 | 1729 |
| 527 | 20250404 | 094000 | 13794512950 | 119400 | 119400 | 119700 | 119300 | 2068 |
| 528 | 20250404 | 093900 | 13547594350 | 119500 | 119800 | 120100 | 119500 | 3463 |
| 529 | 20250404 | 093800 | 13133342650 | 119900 | 120000 | 120100 | 119600 | 1916 |
| 530 | 20250404 | 093700 | 12903818050 | 120100 | 120300 | 120500 | 119900 | 2639 |
| 531 | 20250404 | 093600 | 12586578550 | 120300 | 119700 | 120300 | 119600 | 3293 |
| 532 | 20250404 | 093500 | 12191679650 | 119600 | 119500 | 119700 | 119400 | 1024 |
| 533 | 20250404 | 093400 | 12069260250 | 119600 | 119600 | 119700 | 119300 | 2524 |
| 534 | 20250404 | 093300 | 11767662550 | 119500 | 119000 | 119600 | 119000 | 1991 |
| 535 | 20250404 | 093200 | 11530137850 | 119100 | 118900 | 119200 | 118800 | 798 |
| 536 | 20250404 | 093100 | 11435181850 | 118800 | 118600 | 119200 | 118600 | 1164 |
| 537 | 20250404 | 093000 | 11296855950 | 118600 | 119200 | 119200 | 118600 | 1190 |
| 538 | 20250404 | 092900 | 11155361450 | 119100 | 119300 | 119400 | 119000 | 848 |
| 539 | 20250404 | 092800 | 11054279050 | 119200 | 119400 | 119600 | 119000 | 2785 |
| 540 | 20250404 | 092700 | 10721978150 | 119300 | 118600 | 119400 | 118400 | 4120 |
| 541 | 20250404 | 092600 | 10232007100 | 118600 | 118400 | 118600 | 118100 | 1107 |
| 542 | 20250404 | 092500 | 10100917600 | 118400 | 117700 | 118500 | 117500 | 2911 |
| 543 | 20250404 | 092400 | 9757596300 | 117700 | 118100 | 118100 | 117500 | 1277 |
| 544 | 20250404 | 092300 | 9607207600 | 118000 | 118600 | 118600 | 117800 | 2358 |
| 545 | 20250404 | 092200 | 9328669300 | 118600 | 118800 | 118800 | 118000 | 1276 |
| 546 | 20250404 | 092100 | 9177562200 | 118600 | 118200 | 118900 | 118200 | 3058 |
| 547 | 20250404 | 092000 | 8814876300 | 118200 | 117800 | 118300 | 117400 | 2299 |
| 548 | 20250404 | 091900 | 8543779100 | 117800 | 117200 | 117800 | 117100 | 1160 |
| 549 | 20250404 | 091800 | 8407532800 | 117300 | 117500 | 117500 | 117300 | 1732 |
| 550 | 20250404 | 091700 | 8204184600 | 117500 | 118300 | 118300 | 117400 | 2473 |
| 551 | 20250404 | 091600 | 7912966100 | 117900 | 118800 | 118900 | 117900 | 3483 |
| 552 | 20250404 | 091500 | 7500406950 | 118800 | 119600 | 120100 | 118700 | 6696 |
| 553 | 20250404 | 091400 | 6700293400 | 119600 | 119400 | 120300 | 119000 | 9309 |
| 554 | 20250404 | 091300 | 5586499250 | 119300 | 119300 | 119500 | 118900 | 4916 |
| 555 | 20250404 | 091200 | 5000024000 | 119300 | 118400 | 119500 | 118400 | 5727 |
| 556 | 20250404 | 091100 | 4318452300 | 118600 | 117300 | 118700 | 117300 | 5018 |
| 557 | 20250404 | 091000 | 3726109850 | 117400 | 116600 | 117400 | 116400 | 3498 |
| 558 | 20250404 | 090900 | 3316936250 | 116600 | 115700 | 116600 | 115500 | 3072 |
| 559 | 20250404 | 090800 | 2960315550 | 115700 | 115100 | 115700 | 114900 | 1999 |
| 560 | 20250404 | 090700 | 2729754750 | 115200 | 114700 | 115300 | 114500 | 1972 |
| 561 | 20250404 | 090600 | 2503357450 | 114800 | 114300 | 114800 | 114200 | 1297 |
| 562 | 20250404 | 090500 | 2354860500 | 114200 | 113600 | 114300 | 113500 | 2583 |
| 563 | 20250404 | 090400 | 2060541200 | 113600 | 113300 | 113700 | 113200 | 1654 |
| 564 | 20250404 | 090300 | 1872830000 | 113200 | 113700 | 113800 | 113100 | 2307 |
| 565 | 20250404 | 090200 | 1611570800 | 113600 | 113100 | 113600 | 113000 | 2657 |
| 566 | 20250404 | 090100 | 1310505600 | 113200 | 113100 | 113500 | 112900 | 4634 |
| 567 | 20250404 | 090000 | 785835300 | 113300 | 113200 | 113600 | 113000 | 6937 |