34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 3 | 20250415 | 184700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 4 | 20250415 | 184600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 5 | 20250415 | 184500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 6 | 20250415 | 184400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 7 | 20250415 | 184300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 8 | 20250415 | 184200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 9 | 20250415 | 184100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 10 | 20250415 | 184000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 11 | 20250415 | 183900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 12 | 20250415 | 183800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 13 | 20250415 | 183700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 14 | 20250415 | 183600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 15 | 20250415 | 183500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 16 | 20250415 | 183400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 17 | 20250415 | 183300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 18 | 20250415 | 183200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 19 | 20250415 | 183100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 20 | 20250415 | 183000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 21 | 20250415 | 182900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 22 | 20250415 | 182800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 23 | 20250415 | 182700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 24 | 20250415 | 182600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 25 | 20250415 | 182500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 26 | 20250415 | 182400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 27 | 20250415 | 182300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 28 | 20250415 | 182200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 29 | 20250415 | 182100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 30 | 20250415 | 182000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 31 | 20250415 | 181900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 32 | 20250415 | 181800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 33 | 20250415 | 181700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 34 | 20250415 | 181600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 35 | 20250415 | 181500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 36 | 20250415 | 181400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 37 | 20250415 | 181300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 38 | 20250415 | 181200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 39 | 20250415 | 181100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 40 | 20250415 | 181000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 41 | 20250415 | 180900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 42 | 20250415 | 180800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 43 | 20250415 | 180700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 44 | 20250415 | 180600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 45 | 20250415 | 180500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 46 | 20250415 | 180400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 47 | 20250415 | 180300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 48 | 20250415 | 180200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 49 | 20250415 | 180100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 50 | 20250415 | 180000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 51 | 20250415 | 175900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 52 | 20250415 | 175800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 53 | 20250415 | 175700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 54 | 20250415 | 175600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 55 | 20250415 | 175500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 56 | 20250415 | 175400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 57 | 20250415 | 175300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 58 | 20250415 | 175200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 59 | 20250415 | 175100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 60 | 20250415 | 175000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 61 | 20250415 | 174900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 62 | 20250415 | 174800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 63 | 20250415 | 174700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 64 | 20250415 | 174600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 65 | 20250415 | 174500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 66 | 20250415 | 174400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 67 | 20250415 | 174300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 68 | 20250415 | 174200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 69 | 20250415 | 174100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 70 | 20250415 | 174000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 71 | 20250415 | 173900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 72 | 20250415 | 173800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 73 | 20250415 | 173700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 74 | 20250415 | 173600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 75 | 20250415 | 173500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 76 | 20250415 | 173400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 77 | 20250415 | 173300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 78 | 20250415 | 173200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 79 | 20250415 | 173100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 80 | 20250415 | 173000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 81 | 20250415 | 172900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 82 | 20250415 | 172800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 83 | 20250415 | 172700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 84 | 20250415 | 172600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 85 | 20250415 | 172500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 86 | 20250415 | 172400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 87 | 20250415 | 172300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 88 | 20250415 | 172200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 89 | 20250415 | 172100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 90 | 20250415 | 172000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 91 | 20250415 | 171900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 92 | 20250415 | 171800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 93 | 20250415 | 171700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 94 | 20250415 | 171600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 95 | 20250415 | 171500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 96 | 20250415 | 171400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 97 | 20250415 | 171300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 98 | 20250415 | 171200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 99 | 20250415 | 171100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 100 | 20250415 | 171000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 101 | 20250415 | 170900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 102 | 20250415 | 170800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 103 | 20250415 | 170700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 104 | 20250415 | 170600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 105 | 20250415 | 170500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 106 | 20250415 | 170400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 107 | 20250415 | 170300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 108 | 20250415 | 170200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 109 | 20250415 | 170100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 110 | 20250415 | 170000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 111 | 20250415 | 165900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 112 | 20250415 | 165800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 113 | 20250415 | 165700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 114 | 20250415 | 165600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 115 | 20250415 | 165500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 116 | 20250415 | 165400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 117 | 20250415 | 165300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 118 | 20250415 | 165200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 119 | 20250415 | 165100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 120 | 20250415 | 165000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 121 | 20250415 | 164900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 122 | 20250415 | 164800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 123 | 20250415 | 164700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 124 | 20250415 | 164600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 125 | 20250415 | 164500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 126 | 20250415 | 164400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 127 | 20250415 | 164300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 128 | 20250415 | 164200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 129 | 20250415 | 164100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 130 | 20250415 | 164000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 131 | 20250415 | 163900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 132 | 20250415 | 163800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 133 | 20250415 | 163700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 134 | 20250415 | 163600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 135 | 20250415 | 163500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 136 | 20250415 | 163400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 137 | 20250415 | 163300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 138 | 20250415 | 163200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 139 | 20250415 | 163100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 140 | 20250415 | 163000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 141 | 20250415 | 162900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 142 | 20250415 | 162800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 143 | 20250415 | 162700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 144 | 20250415 | 162600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 145 | 20250415 | 162500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 146 | 20250415 | 162400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 147 | 20250415 | 162300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 148 | 20250415 | 162200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 149 | 20250415 | 162100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 150 | 20250415 | 162000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 151 | 20250415 | 161900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 152 | 20250415 | 161800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 153 | 20250415 | 161700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 154 | 20250415 | 161600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 155 | 20250415 | 161500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 156 | 20250415 | 161400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 157 | 20250415 | 161300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 158 | 20250415 | 161200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 159 | 20250415 | 161100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 160 | 20250415 | 161000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 161 | 20250415 | 160900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 162 | 20250415 | 160800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 163 | 20250415 | 160700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 164 | 20250415 | 160600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 165 | 20250415 | 160500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 166 | 20250415 | 160400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 167 | 20250415 | 160300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 168 | 20250415 | 160200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 169 | 20250415 | 160100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 170 | 20250415 | 160000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 171 | 20250415 | 155900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 172 | 20250415 | 155800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 173 | 20250415 | 155700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 174 | 20250415 | 155600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 175 | 20250415 | 155500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 176 | 20250415 | 155400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 177 | 20250415 | 155300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 178 | 20250415 | 155200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 179 | 20250415 | 155100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 180 | 20250415 | 155000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 181 | 20250415 | 154900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 182 | 20250415 | 154800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 183 | 20250415 | 154700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 184 | 20250415 | 154600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 185 | 20250415 | 154500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 186 | 20250415 | 154400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 187 | 20250415 | 154300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 188 | 20250415 | 154200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 189 | 20250415 | 154100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 190 | 20250415 | 154000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 191 | 20250415 | 153900 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 192 | 20250415 | 153800 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 193 | 20250415 | 153700 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 194 | 20250415 | 153600 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 195 | 20250415 | 153500 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 196 | 20250415 | 153400 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 197 | 20250415 | 153300 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 198 | 20250415 | 153200 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 199 | 20250415 | 153100 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 0 |
| 200 | 20250415 | 153000 | 10262605800 | 115800 | 115800 | 115800 | 115800 | 12772 |
| 201 | 20250415 | 152900 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20250415 | 152800 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 203 | 20250415 | 152700 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 204 | 20250415 | 152600 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 205 | 20250415 | 152500 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 206 | 20250415 | 152400 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 207 | 20250415 | 152300 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 208 | 20250415 | 152200 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 209 | 20250415 | 152100 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 210 | 20250415 | 152000 | 8783608200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 211 | 20250415 | 151900 | 8783608200 | 116000 | 116000 | 116000 | 115900 | 125 |
| 212 | 20250415 | 151800 | 8769110100 | 116000 | 116000 | 116000 | 115900 | 42 |
| 213 | 20250415 | 151700 | 8764239700 | 116000 | 116000 | 116000 | 115900 | 83 |
| 214 | 20250415 | 151600 | 8754614100 | 116000 | 116000 | 116000 | 115900 | 87 |
| 215 | 20250415 | 151500 | 8744524600 | 116000 | 115900 | 116000 | 115900 | 178 |
| 216 | 20250415 | 151400 | 8723877900 | 116000 | 116000 | 116000 | 115900 | 472 |
| 217 | 20250415 | 151300 | 8669153100 | 116000 | 116000 | 116000 | 115900 | 243 |
| 218 | 20250415 | 151200 | 8640965400 | 115900 | 116000 | 116000 | 115900 | 170 |
| 219 | 20250415 | 151100 | 8621247200 | 116000 | 116000 | 116000 | 115900 | 202 |
| 220 | 20250415 | 151000 | 8597818000 | 116000 | 115900 | 116000 | 115900 | 590 |
| 221 | 20250415 | 150900 | 8529430500 | 116000 | 115800 | 116000 | 115800 | 343 |
| 222 | 20250415 | 150800 | 8489666500 | 115800 | 115700 | 115800 | 115700 | 248 |
| 223 | 20250415 | 150700 | 8460955900 | 115700 | 115900 | 116000 | 115500 | 1637 |
| 224 | 20250415 | 150600 | 8271720700 | 116000 | 116000 | 116000 | 115900 | 223 |
| 225 | 20250415 | 150500 | 8245861300 | 116000 | 116000 | 116000 | 115900 | 126 |
| 226 | 20250415 | 150400 | 8231246600 | 115900 | 116000 | 116000 | 115900 | 183 |
| 227 | 20250415 | 150300 | 8210020500 | 116000 | 116000 | 116000 | 115800 | 197 |
| 228 | 20250415 | 150200 | 8187180700 | 115900 | 116000 | 116000 | 115900 | 156 |
| 229 | 20250415 | 150100 | 8169086800 | 116000 | 115900 | 116000 | 115900 | 215 |
| 230 | 20250415 | 150000 | 8144151600 | 116000 | 115900 | 116000 | 115900 | 112 |
| 231 | 20250415 | 145900 | 8131161400 | 115900 | 115800 | 115900 | 115700 | 231 |
| 232 | 20250415 | 145800 | 8104394000 | 115900 | 116000 | 116100 | 115800 | 226 |
| 233 | 20250415 | 145700 | 8078173900 | 116000 | 116000 | 116100 | 115800 | 198 |
| 234 | 20250415 | 145600 | 8055201200 | 116000 | 115900 | 116100 | 115900 | 170 |
| 235 | 20250415 | 145500 | 8035479900 | 115900 | 115900 | 116000 | 115900 | 228 |
| 236 | 20250415 | 145400 | 8009037700 | 115900 | 116000 | 116000 | 115900 | 154 |
| 237 | 20250415 | 145300 | 7991179900 | 116000 | 115900 | 116000 | 115900 | 183 |
| 238 | 20250415 | 145200 | 7969955000 | 116000 | 115900 | 116000 | 115800 | 202 |
| 239 | 20250415 | 145100 | 7946544800 | 115900 | 115800 | 115900 | 115800 | 220 |
| 240 | 20250415 | 145000 | 7921050100 | 115800 | 115700 | 115900 | 115700 | 161 |
| 241 | 20250415 | 144900 | 7902399800 | 115800 | 115800 | 115900 | 115700 | 88 |
| 242 | 20250415 | 144800 | 7892204900 | 116000 | 115900 | 116000 | 115700 | 383 |
| 243 | 20250415 | 144700 | 7847826000 | 115900 | 115900 | 116000 | 115900 | 188 |
| 244 | 20250415 | 144600 | 7826023200 | 115900 | 116000 | 116000 | 115900 | 171 |
| 245 | 20250415 | 144500 | 7806189100 | 115900 | 115800 | 116000 | 115700 | 3244 |
| 246 | 20250415 | 144400 | 7430487700 | 115800 | 115800 | 115800 | 115700 | 132 |
| 247 | 20250415 | 144300 | 7415206800 | 115800 | 115700 | 115800 | 115700 | 198 |
| 248 | 20250415 | 144200 | 7392281000 | 115800 | 115800 | 115900 | 115700 | 280 |
| 249 | 20250415 | 144100 | 7359850300 | 115800 | 115800 | 115900 | 115800 | 209 |
| 250 | 20250415 | 144000 | 7335633000 | 115900 | 115800 | 115900 | 115800 | 282 |
| 251 | 20250415 | 143900 | 7302960100 | 115900 | 115800 | 115900 | 115700 | 1327 |
| 252 | 20250415 | 143800 | 7149270400 | 115800 | 115800 | 115800 | 115700 | 120 |
| 253 | 20250415 | 143700 | 7135378800 | 115700 | 115800 | 115800 | 115700 | 343 |
| 254 | 20250415 | 143600 | 7095676900 | 115800 | 115700 | 115800 | 115700 | 288 |
| 255 | 20250415 | 143500 | 7062339200 | 115800 | 115800 | 115900 | 115700 | 856 |
| 256 | 20250415 | 143400 | 6963219200 | 115800 | 115900 | 115900 | 115800 | 236 |
| 257 | 20250415 | 143300 | 6935872000 | 115800 | 115900 | 115900 | 115800 | 177 |
| 258 | 20250415 | 143200 | 6915367500 | 115800 | 115900 | 115900 | 115800 | 206 |
| 259 | 20250415 | 143100 | 6891497900 | 115900 | 115900 | 115900 | 115800 | 222 |
| 260 | 20250415 | 143000 | 6865773600 | 115800 | 115900 | 115900 | 115800 | 228 |
| 261 | 20250415 | 142900 | 6839353900 | 115900 | 116000 | 116000 | 115800 | 306 |
| 262 | 20250415 | 142800 | 6803902200 | 115900 | 116000 | 116000 | 115900 | 150 |
| 263 | 20250415 | 142700 | 6786508100 | 116000 | 116000 | 116000 | 115800 | 297 |
| 264 | 20250415 | 142600 | 6752072200 | 115900 | 115800 | 116000 | 115800 | 151 |
| 265 | 20250415 | 142500 | 6734569100 | 115800 | 115900 | 116000 | 115700 | 269 |
| 266 | 20250415 | 142400 | 6703393100 | 115800 | 115900 | 116000 | 115800 | 345 |
| 267 | 20250415 | 142300 | 6663410800 | 115800 | 115800 | 115900 | 115800 | 597 |
| 268 | 20250415 | 142200 | 6594268800 | 115800 | 115700 | 115800 | 115700 | 91 |
| 269 | 20250415 | 142100 | 6583733200 | 115800 | 115500 | 115800 | 115500 | 1128 |
| 270 | 20250415 | 142000 | 6453301700 | 115500 | 115600 | 115600 | 115500 | 326 |
| 271 | 20250415 | 141900 | 6415631000 | 115500 | 115500 | 115600 | 115500 | 221 |
| 272 | 20250415 | 141800 | 6390088000 | 115500 | 115500 | 115600 | 115500 | 213 |
| 273 | 20250415 | 141700 | 6365469600 | 115500 | 115500 | 115700 | 115300 | 317 |
| 274 | 20250415 | 141600 | 6328860100 | 115700 | 115300 | 115700 | 115200 | 3138 |
| 275 | 20250415 | 141500 | 5967006500 | 115300 | 115300 | 115300 | 115200 | 209 |
| 276 | 20250415 | 141400 | 5942912500 | 115200 | 115300 | 115300 | 115200 | 109 |
| 277 | 20250415 | 141300 | 5930350800 | 115200 | 115300 | 115300 | 115200 | 84 |
| 278 | 20250415 | 141200 | 5920670200 | 115300 | 115300 | 115400 | 115200 | 42 |
| 279 | 20250415 | 141100 | 5915826200 | 115300 | 115300 | 115400 | 115300 | 74 |
| 280 | 20250415 | 141000 | 5907292000 | 115300 | 115400 | 115400 | 115300 | 97 |
| 281 | 20250415 | 140900 | 5896104900 | 115400 | 115400 | 115400 | 115200 | 508 |
| 282 | 20250415 | 140800 | 5837529300 | 115300 | 115300 | 115400 | 115300 | 166 |
| 283 | 20250415 | 140700 | 5818385500 | 115300 | 115400 | 115400 | 115300 | 83 |
| 284 | 20250415 | 140600 | 5808812000 | 115400 | 115400 | 115400 | 115300 | 115 |
| 285 | 20250415 | 140500 | 5795546300 | 115400 | 115300 | 115400 | 115300 | 68 |
| 286 | 20250415 | 140400 | 5787701100 | 115300 | 115400 | 115600 | 115300 | 1387 |
| 287 | 20250415 | 140300 | 5627641700 | 115400 | 115300 | 115400 | 115300 | 222 |
| 288 | 20250415 | 140200 | 5602027500 | 115400 | 115300 | 115400 | 115300 | 54 |
| 289 | 20250415 | 140100 | 5595798600 | 115300 | 115500 | 115500 | 115300 | 483 |
| 290 | 20250415 | 140000 | 5540060400 | 115400 | 115500 | 115500 | 115400 | 94 |
| 291 | 20250415 | 135900 | 5529207900 | 115400 | 115400 | 115500 | 115400 | 69 |
| 292 | 20250415 | 135800 | 5521243500 | 115400 | 115500 | 115500 | 115400 | 73 |
| 293 | 20250415 | 135700 | 5512815100 | 115500 | 115400 | 115500 | 115400 | 87 |
| 294 | 20250415 | 135600 | 5502772400 | 115400 | 115500 | 115500 | 115400 | 71 |
| 295 | 20250415 | 135500 | 5494574900 | 115400 | 115400 | 115500 | 115400 | 76 |
| 296 | 20250415 | 135400 | 5485800800 | 115400 | 115400 | 115500 | 115400 | 90 |
| 297 | 20250415 | 135300 | 5475409900 | 115400 | 115500 | 115500 | 115400 | 97 |
| 298 | 20250415 | 135200 | 5464212600 | 115500 | 115400 | 115500 | 115400 | 59 |
| 299 | 20250415 | 135100 | 5457401400 | 115400 | 115400 | 115500 | 115400 | 92 |
| 300 | 20250415 | 135000 | 5446780250 | 115400 | 115700 | 115700 | 115400 | 1125 |
| 301 | 20250415 | 134900 | 5316812850 | 115700 | 115700 | 115700 | 115600 | 71 |
| 302 | 20250415 | 134800 | 5308601600 | 115700 | 115700 | 115700 | 115600 | 41 |
| 303 | 20250415 | 134700 | 5303859000 | 115700 | 115800 | 115800 | 115700 | 33 |
| 304 | 20250415 | 134600 | 5300038800 | 115700 | 115700 | 115700 | 115600 | 121 |
| 305 | 20250415 | 134500 | 5286040200 | 115700 | 115650 | 115800 | 115650 | 45 |
| 306 | 20250415 | 134400 | 5280832950 | 115650 | 115700 | 115700 | 115600 | 37 |
| 307 | 20250415 | 134300 | 5276554500 | 115700 | 115700 | 115700 | 115700 | 43 |
| 308 | 20250415 | 134200 | 5271579400 | 115600 | 115700 | 115700 | 115600 | 42 |
| 309 | 20250415 | 134100 | 5266722600 | 115700 | 115700 | 115700 | 115600 | 36 |
| 310 | 20250415 | 134000 | 5262558100 | 115700 | 115700 | 115700 | 115600 | 41 |
| 311 | 20250415 | 133900 | 5257816900 | 115700 | 115700 | 115700 | 115600 | 46 |
| 312 | 20250415 | 133800 | 5252497400 | 115600 | 115700 | 115700 | 115600 | 19 |
| 313 | 20250415 | 133700 | 5250300400 | 115600 | 115800 | 115800 | 115600 | 19 |
| 314 | 20250415 | 133600 | 5248103500 | 115600 | 115800 | 115800 | 115600 | 565 |
| 315 | 20250415 | 133500 | 5182740300 | 115800 | 115700 | 115800 | 115700 | 52 |
| 316 | 20250415 | 133400 | 5176722800 | 115800 | 115700 | 115800 | 115700 | 32 |
| 317 | 20250415 | 133300 | 5173018200 | 115800 | 115700 | 115800 | 115700 | 42 |
| 318 | 20250415 | 133200 | 5168158000 | 115800 | 115700 | 115800 | 115700 | 27 |
| 319 | 20250415 | 133100 | 5165033000 | 115700 | 115700 | 115800 | 115600 | 223 |
| 320 | 20250415 | 133000 | 5139226200 | 115700 | 115600 | 115700 | 115600 | 1493 |
| 321 | 20250415 | 132900 | 4966629300 | 115600 | 115600 | 115600 | 115500 | 447 |
| 322 | 20250415 | 132800 | 4914958300 | 115600 | 115600 | 115600 | 115500 | 403 |
| 323 | 20250415 | 132700 | 4868382500 | 115600 | 115500 | 115600 | 115500 | 35 |
| 324 | 20250415 | 132600 | 4864338900 | 115600 | 115500 | 115600 | 115500 | 30 |
| 325 | 20250415 | 132500 | 4860873100 | 115500 | 115600 | 115700 | 115500 | 151 |
| 326 | 20250415 | 132400 | 4843416300 | 115600 | 115600 | 115800 | 115600 | 23 |
| 327 | 20250415 | 132300 | 4840756600 | 115600 | 115600 | 115700 | 115600 | 61 |
| 328 | 20250415 | 132200 | 4833703500 | 115600 | 115600 | 115700 | 115600 | 19 |
| 329 | 20250415 | 132100 | 4831506800 | 115600 | 115500 | 115800 | 115500 | 1937 |
| 330 | 20250415 | 132000 | 4607720400 | 115500 | 115500 | 115500 | 115400 | 73 |
| 331 | 20250415 | 131900 | 4599291100 | 115500 | 115500 | 115500 | 115400 | 176 |
| 332 | 20250415 | 131800 | 4578964000 | 115500 | 115500 | 115600 | 115500 | 40 |
| 333 | 20250415 | 131700 | 4574343700 | 115500 | 115500 | 115600 | 115500 | 37 |
| 334 | 20250415 | 131600 | 4570069900 | 115500 | 115500 | 115600 | 115500 | 44 |
| 335 | 20250415 | 131500 | 4564987300 | 115500 | 115600 | 115700 | 115500 | 280 |
| 336 | 20250415 | 131400 | 4532641700 | 115600 | 115700 | 115700 | 115500 | 363 |
| 337 | 20250415 | 131300 | 4490689000 | 115700 | 115600 | 115700 | 115600 | 28 |
| 338 | 20250415 | 131200 | 4487449500 | 115600 | 115800 | 115800 | 115600 | 252 |
| 339 | 20250415 | 131100 | 4458301900 | 115800 | 115650 | 115800 | 115600 | 87 |
| 340 | 20250415 | 131000 | 4448237250 | 115600 | 115700 | 115700 | 115600 | 46 |
| 341 | 20250415 | 130900 | 4442917200 | 115700 | 115600 | 115700 | 115600 | 109 |
| 342 | 20250415 | 130800 | 4430308000 | 115600 | 115700 | 115700 | 115600 | 6 |
| 343 | 20250415 | 130700 | 4429613900 | 115700 | 115600 | 115700 | 115600 | 115 |
| 344 | 20250415 | 130600 | 4416318900 | 115600 | 115600 | 115600 | 115600 | 60 |
| 345 | 20250415 | 130500 | 4409382900 | 115600 | 115600 | 115600 | 115600 | 62 |
| 346 | 20250415 | 130400 | 4402215700 | 115600 | 115500 | 115600 | 115500 | 13 |
| 347 | 20250415 | 130300 | 4400713100 | 115500 | 115600 | 115600 | 115500 | 16 |
| 348 | 20250415 | 130200 | 4398863600 | 115600 | 115600 | 115600 | 115600 | 17 |
| 349 | 20250415 | 130100 | 4396898400 | 115600 | 115600 | 115600 | 115600 | 20 |
| 350 | 20250415 | 130000 | 4394586400 | 115600 | 115600 | 115600 | 115600 | 55 |
| 351 | 20250415 | 125900 | 4388228400 | 115600 | 115600 | 115600 | 115500 | 50 |
| 352 | 20250415 | 125800 | 4382448500 | 115600 | 115600 | 115600 | 115600 | 10 |
| 353 | 20250415 | 125700 | 4381292500 | 115600 | 115400 | 115700 | 115400 | 1770 |
| 354 | 20250415 | 125600 | 4176963100 | 115300 | 115500 | 115500 | 115300 | 311 |
| 355 | 20250415 | 125500 | 4141072600 | 115500 | 115500 | 115500 | 115400 | 29 |
| 356 | 20250415 | 125400 | 4137723300 | 115500 | 115500 | 115500 | 115400 | 206 |
| 357 | 20250415 | 125300 | 4113934900 | 115500 | 115500 | 115500 | 115400 | 293 |
| 358 | 20250415 | 125200 | 4080103400 | 115600 | 115500 | 115600 | 115500 | 12 |
| 359 | 20250415 | 125100 | 4078717100 | 115600 | 115600 | 115700 | 115600 | 12 |
| 360 | 20250415 | 125000 | 4077329000 | 115500 | 115700 | 115700 | 115500 | 12 |
| 361 | 20250415 | 124900 | 4075940900 | 115700 | 115600 | 115700 | 115500 | 578 |
| 362 | 20250415 | 124800 | 4009120400 | 115600 | 115500 | 115600 | 115500 | 1536 |
| 363 | 20250415 | 124700 | 3831698600 | 115500 | 115500 | 115500 | 115500 | 17 |
| 364 | 20250415 | 124600 | 3829735100 | 115500 | 115500 | 115500 | 115500 | 36 |
| 365 | 20250415 | 124500 | 3825577100 | 115500 | 115500 | 115600 | 115500 | 291 |
| 366 | 20250415 | 124400 | 3791966400 | 115600 | 115600 | 115600 | 115600 | 28 |
| 367 | 20250415 | 124300 | 3788729600 | 115600 | 115600 | 115600 | 115500 | 25 |
| 368 | 20250415 | 124200 | 3785840600 | 115500 | 115500 | 115600 | 115500 | 15 |
| 369 | 20250415 | 124100 | 3784107600 | 115600 | 115600 | 115600 | 115500 | 17 |
| 370 | 20250415 | 124000 | 3782142500 | 115600 | 115600 | 115600 | 115600 | 22 |
| 371 | 20250415 | 123900 | 3779599300 | 115500 | 115500 | 115500 | 115500 | 9 |
| 372 | 20250415 | 123800 | 3778559800 | 115500 | 115500 | 115500 | 115500 | 4 |
| 373 | 20250415 | 123700 | 3778097800 | 115500 | 115500 | 115500 | 115500 | 11 |
| 374 | 20250415 | 123600 | 3776827300 | 115500 | 115700 | 115700 | 115300 | 412 |
| 375 | 20250415 | 123500 | 3729254800 | 115800 | 115700 | 115800 | 115700 | 18 |
| 376 | 20250415 | 123400 | 3727172000 | 115700 | 115600 | 115700 | 115600 | 2 |
| 377 | 20250415 | 123300 | 3726940700 | 115600 | 115800 | 115800 | 115600 | 133 |
| 378 | 20250415 | 123200 | 3711561100 | 115800 | 115800 | 115800 | 115600 | 43 |
| 379 | 20250415 | 123100 | 3706581900 | 115700 | 115700 | 115800 | 115700 | 13 |
| 380 | 20250415 | 123000 | 3705076800 | 115600 | 115800 | 115800 | 115500 | 76 |
| 381 | 20250415 | 122900 | 3696284100 | 115500 | 115500 | 115800 | 115500 | 391 |
| 382 | 20250415 | 122800 | 3651048700 | 115500 | 115500 | 115700 | 115500 | 56 |
| 383 | 20250415 | 122700 | 3644574900 | 115500 | 115500 | 115700 | 115500 | 14 |
| 384 | 20250415 | 122600 | 3642957700 | 115500 | 115500 | 115500 | 115500 | 0 |
| 385 | 20250415 | 122500 | 3642957700 | 115500 | 115500 | 115700 | 115500 | 1448 |
| 386 | 20250415 | 122400 | 3475699000 | 115500 | 115500 | 115500 | 115400 | 142 |
| 387 | 20250415 | 122300 | 3459300700 | 115400 | 115400 | 115500 | 115400 | 30 |
| 388 | 20250415 | 122200 | 3455837100 | 115500 | 115600 | 115600 | 115400 | 156 |
| 389 | 20250415 | 122100 | 3437821400 | 115400 | 115500 | 115500 | 115400 | 17 |
| 390 | 20250415 | 122000 | 3435858100 | 115500 | 115400 | 115500 | 115400 | 19 |
| 391 | 20250415 | 121900 | 3433664000 | 115500 | 115500 | 115500 | 115400 | 69 |
| 392 | 20250415 | 121800 | 3425695400 | 115500 | 115500 | 115500 | 115400 | 141 |
| 393 | 20250415 | 121700 | 3409411000 | 115600 | 115500 | 115600 | 115500 | 43 |
| 394 | 20250415 | 121600 | 3404440800 | 115500 | 115400 | 115600 | 115400 | 794 |
| 395 | 20250415 | 121500 | 3312731900 | 115500 | 115500 | 115500 | 115400 | 30 |
| 396 | 20250415 | 121400 | 3309268200 | 115500 | 115500 | 115500 | 115400 | 470 |
| 397 | 20250415 | 121300 | 3254985900 | 115500 | 115500 | 115500 | 115400 | 106 |
| 398 | 20250415 | 121200 | 3242749800 | 115400 | 115400 | 115500 | 115400 | 24 |
| 399 | 20250415 | 121100 | 3239978800 | 115400 | 115500 | 115500 | 115400 | 41 |
| 400 | 20250415 | 121000 | 3235244200 | 115500 | 115600 | 115600 | 115400 | 21 |
| 401 | 20250415 | 120900 | 3232819800 | 115500 | 115600 | 115600 | 115500 | 152 |
| 402 | 20250415 | 120800 | 3215263300 | 115600 | 115500 | 115600 | 115500 | 8 |
| 403 | 20250415 | 120700 | 3214338600 | 115500 | 115600 | 115600 | 115500 | 389 |
| 404 | 20250415 | 120600 | 3169408000 | 115500 | 115700 | 115700 | 115500 | 12 |
| 405 | 20250415 | 120500 | 3168020800 | 115500 | 115600 | 115600 | 115500 | 30 |
| 406 | 20250415 | 120400 | 3164553000 | 115600 | 115500 | 115700 | 115500 | 16 |
| 407 | 20250415 | 120300 | 3162702600 | 115700 | 115700 | 115700 | 115500 | 11 |
| 408 | 20250415 | 120200 | 3161430100 | 115500 | 115600 | 115600 | 115500 | 65 |
| 409 | 20250415 | 120100 | 3153916500 | 115600 | 115700 | 115700 | 115500 | 60 |
| 410 | 20250415 | 120000 | 3146980000 | 115500 | 115500 | 115600 | 115500 | 38 |
| 411 | 20250415 | 115900 | 3142589200 | 115600 | 115500 | 115600 | 115500 | 26 |
| 412 | 20250415 | 115800 | 3139585500 | 115600 | 115500 | 115600 | 115500 | 28 |
| 413 | 20250415 | 115700 | 3136349300 | 115500 | 115600 | 115700 | 115500 | 53 |
| 414 | 20250415 | 115600 | 3130224700 | 115700 | 115700 | 115700 | 115500 | 132 |
| 415 | 20250415 | 115500 | 3114973200 | 115500 | 115500 | 115600 | 115500 | 89 |
| 416 | 20250415 | 115400 | 3104685500 | 115500 | 115400 | 115600 | 115400 | 722 |
| 417 | 20250415 | 115300 | 3021288400 | 115500 | 115500 | 115500 | 115300 | 796 |
| 418 | 20250415 | 115200 | 2929368400 | 115500 | 115500 | 115600 | 115400 | 245 |
| 419 | 20250415 | 115100 | 2901074700 | 115600 | 115500 | 115600 | 115500 | 29 |
| 420 | 20250415 | 115000 | 2897724100 | 115600 | 115550 | 115600 | 115500 | 14 |
| 421 | 20250415 | 114900 | 2896106450 | 115550 | 115500 | 115550 | 115500 | 41 |
| 422 | 20250415 | 114800 | 2891369500 | 115550 | 115500 | 115550 | 115500 | 38 |
| 423 | 20250415 | 114700 | 2886980000 | 115500 | 115500 | 115550 | 115500 | 12 |
| 424 | 20250415 | 114600 | 2885593600 | 115500 | 115500 | 115600 | 115500 | 24 |
| 425 | 20250415 | 114500 | 2882820100 | 115500 | 115500 | 115600 | 115500 | 61 |
| 426 | 20250415 | 114400 | 2875773400 | 115600 | 115500 | 115600 | 115500 | 192 |
| 427 | 20250415 | 114300 | 2853591200 | 115500 | 115500 | 115600 | 115400 | 1012 |
| 428 | 20250415 | 114200 | 2736695200 | 115500 | 115400 | 115500 | 115400 | 38 |
| 429 | 20250415 | 114100 | 2732307600 | 115500 | 115500 | 115500 | 115400 | 44 |
| 430 | 20250415 | 114000 | 2727226800 | 115500 | 115450 | 115500 | 115400 | 67 |
| 431 | 20250415 | 113900 | 2719493350 | 115450 | 115400 | 115500 | 115400 | 32 |
| 432 | 20250415 | 113800 | 2715799200 | 115400 | 115600 | 115600 | 115400 | 148 |
| 433 | 20250415 | 113700 | 2698712500 | 115500 | 115500 | 115600 | 115400 | 113 |
| 434 | 20250415 | 113600 | 2685659500 | 115500 | 115400 | 115500 | 115300 | 542 |
| 435 | 20250415 | 113500 | 2623090900 | 115400 | 115300 | 115400 | 115300 | 70 |
| 436 | 20250415 | 113400 | 2615016400 | 115300 | 115400 | 115400 | 115300 | 45 |
| 437 | 20250415 | 113300 | 2609825600 | 115300 | 115300 | 115400 | 115300 | 45 |
| 438 | 20250415 | 113200 | 2604635200 | 115300 | 115400 | 115400 | 115300 | 60 |
| 439 | 20250415 | 113100 | 2597714600 | 115300 | 115400 | 115400 | 115300 | 35 |
| 440 | 20250415 | 113000 | 2593677400 | 115300 | 115400 | 115400 | 115300 | 51 |
| 441 | 20250415 | 112900 | 2587794400 | 115400 | 115300 | 115400 | 115300 | 113 |
| 442 | 20250415 | 112800 | 2574762800 | 115300 | 115400 | 115400 | 115300 | 63 |
| 443 | 20250415 | 112700 | 2567495700 | 115300 | 115300 | 115400 | 115300 | 71 |
| 444 | 20250415 | 112600 | 2559305700 | 115300 | 115200 | 115400 | 115200 | 1026 |
| 445 | 20250415 | 112500 | 2440979200 | 115200 | 115400 | 115400 | 115200 | 17 |
| 446 | 20250415 | 112400 | 2439020500 | 115300 | 115400 | 115500 | 115300 | 91 |
| 447 | 20250415 | 112300 | 2428520000 | 115400 | 115400 | 115400 | 115400 | 45 |
| 448 | 20250415 | 112200 | 2423327000 | 115400 | 115400 | 115400 | 115400 | 36 |
| 449 | 20250415 | 112100 | 2419172600 | 115400 | 115400 | 115400 | 115400 | 30 |
| 450 | 20250415 | 112000 | 2415710600 | 115400 | 115500 | 115500 | 115400 | 18 |
| 451 | 20250415 | 111900 | 2413632700 | 115400 | 115400 | 115500 | 115400 | 67 |
| 452 | 20250415 | 111800 | 2405898400 | 115400 | 115400 | 115600 | 115400 | 84 |
| 453 | 20250415 | 111700 | 2396198000 | 115500 | 115500 | 115600 | 115400 | 42 |
| 454 | 20250415 | 111600 | 2391348100 | 115500 | 115500 | 115600 | 115400 | 250 |
| 455 | 20250415 | 111500 | 2362466900 | 115500 | 115500 | 115700 | 115500 | 150 |
| 456 | 20250415 | 111400 | 2345139800 | 115700 | 115400 | 115700 | 115400 | 1087 |
| 457 | 20250415 | 111300 | 2219550800 | 115400 | 115300 | 115500 | 115300 | 81 |
| 458 | 20250415 | 111200 | 2210201400 | 115400 | 115500 | 115500 | 115400 | 136 |
| 459 | 20250415 | 111100 | 2194506000 | 115400 | 115300 | 115500 | 115300 | 100 |
| 460 | 20250415 | 111000 | 2182965000 | 115500 | 115400 | 115500 | 115300 | 162 |
| 461 | 20250415 | 110900 | 2164268200 | 115400 | 115500 | 115500 | 115300 | 168 |
| 462 | 20250415 | 110800 | 2144881400 | 115300 | 115300 | 115500 | 115300 | 57 |
| 463 | 20250415 | 110700 | 2138304400 | 115400 | 115300 | 115500 | 115300 | 34 |
| 464 | 20250415 | 110600 | 2134380800 | 115500 | 115400 | 115500 | 115200 | 34 |
| 465 | 20250415 | 110500 | 2130457600 | 115400 | 115500 | 115500 | 115200 | 27 |
| 466 | 20250415 | 110400 | 2127342300 | 115200 | 115300 | 115500 | 115200 | 470 |
| 467 | 20250415 | 110300 | 2073137200 | 115100 | 115100 | 115100 | 115100 | 6 |
| 468 | 20250415 | 110200 | 2072446600 | 115300 | 115400 | 115400 | 115100 | 102 |
| 469 | 20250415 | 110100 | 2060700200 | 115100 | 115400 | 115400 | 115100 | 9 |
| 470 | 20250415 | 110000 | 2059662800 | 115400 | 115300 | 115400 | 115100 | 31 |
| 471 | 20250415 | 105900 | 2056090000 | 115300 | 115200 | 115300 | 115200 | 58 |
| 472 | 20250415 | 105800 | 2049407200 | 115200 | 115300 | 115300 | 115200 | 42 |
| 473 | 20250415 | 105700 | 2044565400 | 115300 | 115300 | 115300 | 115300 | 65 |
| 474 | 20250415 | 105600 | 2037070900 | 115300 | 115300 | 115400 | 115300 | 259 |
| 475 | 20250415 | 105500 | 2007187600 | 115300 | 115300 | 115400 | 115300 | 92 |
| 476 | 20250415 | 105400 | 1996579400 | 115300 | 115400 | 115500 | 115300 | 197 |
| 477 | 20250415 | 105300 | 1973846600 | 115400 | 115400 | 115400 | 115400 | 8 |
| 478 | 20250415 | 105200 | 1972923400 | 115300 | 115200 | 115400 | 115200 | 252 |
| 479 | 20250415 | 105100 | 1943850100 | 115300 | 115300 | 115400 | 115200 | 319 |
| 480 | 20250415 | 105000 | 1907066900 | 115100 | 115300 | 115300 | 115100 | 39 |
| 481 | 20250415 | 104900 | 1902572800 | 115100 | 115200 | 115300 | 115100 | 258 |
| 482 | 20250415 | 104800 | 1872849400 | 115000 | 115200 | 115200 | 115000 | 42 |
| 483 | 20250415 | 104700 | 1868014400 | 115000 | 115000 | 115200 | 115000 | 35 |
| 484 | 20250415 | 104600 | 1863988400 | 115000 | 115100 | 115200 | 115000 | 449 |
| 485 | 20250415 | 104500 | 1812312200 | 115000 | 115000 | 115000 | 115000 | 18 |
| 486 | 20250415 | 104400 | 1810242200 | 115000 | 114900 | 115100 | 114900 | 26 |
| 487 | 20250415 | 104300 | 1807252400 | 114900 | 115100 | 115100 | 114900 | 169 |
| 488 | 20250415 | 104200 | 1787829100 | 115100 | 114900 | 115200 | 114900 | 317 |
| 489 | 20250415 | 104100 | 1751340900 | 114900 | 114900 | 114900 | 114900 | 15 |
| 490 | 20250415 | 104000 | 1749617400 | 115000 | 115100 | 115100 | 115000 | 154 |
| 491 | 20250415 | 103900 | 1731907300 | 115000 | 115000 | 115100 | 115000 | 32 |
| 492 | 20250415 | 103800 | 1728225600 | 115000 | 115000 | 115100 | 115000 | 122 |
| 493 | 20250415 | 103700 | 1714185600 | 115000 | 115100 | 115100 | 115000 | 12 |
| 494 | 20250415 | 103600 | 1712805500 | 115000 | 115000 | 115100 | 115000 | 111 |
| 495 | 20250415 | 103500 | 1700030500 | 115000 | 115000 | 115000 | 115000 | 23 |
| 496 | 20250415 | 103400 | 1697385500 | 115000 | 115100 | 115100 | 115000 | 44 |
| 497 | 20250415 | 103300 | 1692324800 | 115000 | 115000 | 115100 | 115000 | 57 |
| 498 | 20250415 | 103200 | 1685769500 | 115000 | 115000 | 115100 | 115000 | 68 |
| 499 | 20250415 | 103100 | 1677944600 | 115000 | 115000 | 115000 | 115000 | 12 |
| 500 | 20250415 | 103000 | 1676564600 | 115000 | 115100 | 115100 | 115000 | 49 |
| 501 | 20250415 | 102900 | 1670925400 | 115000 | 115100 | 115100 | 115000 | 127 |
| 502 | 20250415 | 102800 | 1656310700 | 115100 | 115200 | 115200 | 115100 | 25 |
| 503 | 20250415 | 102700 | 1653432200 | 115200 | 115000 | 115200 | 115000 | 572 |
| 504 | 20250415 | 102600 | 1587590700 | 115000 | 115100 | 115100 | 115000 | 34 |
| 505 | 20250415 | 102500 | 1583678400 | 115000 | 115000 | 115100 | 114900 | 111 |
| 506 | 20250415 | 102400 | 1570914900 | 115000 | 114900 | 115000 | 114900 | 42 |
| 507 | 20250415 | 102300 | 1566087700 | 114900 | 115000 | 115000 | 114900 | 32 |
| 508 | 20250415 | 102200 | 1562408700 | 114900 | 114800 | 114900 | 114800 | 174 |
| 509 | 20250415 | 102100 | 1542417800 | 114800 | 114700 | 114900 | 114700 | 24 |
| 510 | 20250415 | 102000 | 1539662800 | 114800 | 114800 | 114800 | 114700 | 18 |
| 511 | 20250415 | 101900 | 1537597400 | 114700 | 114800 | 114800 | 114700 | 23 |
| 512 | 20250415 | 101800 | 1534957600 | 114700 | 114700 | 114700 | 114600 | 78 |
| 513 | 20250415 | 101700 | 1526014300 | 114600 | 114700 | 114800 | 114600 | 230 |
| 514 | 20250415 | 101600 | 1499630900 | 114800 | 114600 | 114800 | 114600 | 686 |
| 515 | 20250415 | 101500 | 1420939300 | 114600 | 114600 | 114600 | 114600 | 6 |
| 516 | 20250415 | 101400 | 1420251700 | 114600 | 114700 | 114700 | 114600 | 342 |
| 517 | 20250415 | 101300 | 1381030100 | 114700 | 114800 | 114800 | 114700 | 30 |
| 518 | 20250415 | 101200 | 1377587400 | 114800 | 114700 | 114900 | 114700 | 36 |
| 519 | 20250415 | 101100 | 1373455800 | 114700 | 114800 | 114900 | 114700 | 99 |
| 520 | 20250415 | 101000 | 1362091600 | 114800 | 114750 | 114900 | 114700 | 172 |
| 521 | 20250415 | 100900 | 1342339950 | 114750 | 114700 | 114800 | 114700 | 15 |
| 522 | 20250415 | 100800 | 1340618900 | 114700 | 114700 | 114800 | 114700 | 68 |
| 523 | 20250415 | 100700 | 1332815100 | 114700 | 114800 | 114800 | 114700 | 21 |
| 524 | 20250415 | 100600 | 1330404800 | 114800 | 114800 | 114900 | 114800 | 37 |
| 525 | 20250415 | 100500 | 1326156200 | 114800 | 115000 | 115000 | 114700 | 296 |
| 526 | 20250415 | 100400 | 1292153900 | 114900 | 115000 | 115000 | 114900 | 26 |
| 527 | 20250415 | 100300 | 1289165400 | 114900 | 115000 | 115000 | 114900 | 44 |
| 528 | 20250415 | 100200 | 1284108300 | 114800 | 114900 | 115000 | 114800 | 56 |
| 529 | 20250415 | 100100 | 1277672400 | 115000 | 114800 | 115000 | 114800 | 507 |
| 530 | 20250415 | 100000 | 1219442900 | 114800 | 114800 | 114800 | 114700 | 38 |
| 531 | 20250415 | 095900 | 1215082700 | 114700 | 114700 | 114800 | 114700 | 7 |
| 532 | 20250415 | 095800 | 1214279300 | 114700 | 114700 | 114700 | 114600 | 93 |
| 533 | 20250415 | 095700 | 1203613300 | 114600 | 114600 | 114700 | 114600 | 23 |
| 534 | 20250415 | 095600 | 1200977000 | 114600 | 114600 | 114700 | 114600 | 22 |
| 535 | 20250415 | 095500 | 1198455000 | 114600 | 114600 | 114600 | 114500 | 432 |
| 536 | 20250415 | 095400 | 1148949000 | 114500 | 114500 | 114700 | 114500 | 97 |
| 537 | 20250415 | 095300 | 1137833100 | 114500 | 114500 | 114600 | 114500 | 229 |
| 538 | 20250415 | 095200 | 1111593600 | 114500 | 114500 | 114600 | 114500 | 46 |
| 539 | 20250415 | 095100 | 1106325400 | 114500 | 114500 | 114600 | 114500 | 98 |
| 540 | 20250415 | 095000 | 1095102400 | 114500 | 114600 | 114600 | 114500 | 470 |
| 541 | 20250415 | 094900 | 1041246500 | 114600 | 114600 | 114700 | 114600 | 38 |
| 542 | 20250415 | 094800 | 1036890700 | 114700 | 114600 | 114700 | 114600 | 29 |
| 543 | 20250415 | 094700 | 1033567200 | 114600 | 114700 | 114700 | 114600 | 34 |
| 544 | 20250415 | 094600 | 1029669600 | 114600 | 114600 | 114700 | 114600 | 18 |
| 545 | 20250415 | 094500 | 1027605800 | 114700 | 114600 | 114700 | 114600 | 8 |
| 546 | 20250415 | 094400 | 1026688500 | 114600 | 114700 | 114700 | 114600 | 23 |
| 547 | 20250415 | 094300 | 1024050900 | 114800 | 114700 | 114800 | 114600 | 30 |
| 548 | 20250415 | 094200 | 1020609800 | 114800 | 114600 | 114800 | 114600 | 6 |
| 549 | 20250415 | 094100 | 1019921200 | 114600 | 114600 | 114600 | 114600 | 0 |
| 550 | 20250415 | 094000 | 1019921200 | 114600 | 114800 | 114800 | 114600 | 18 |
| 551 | 20250415 | 093900 | 1017857200 | 114600 | 114700 | 114800 | 114600 | 125 |
| 552 | 20250415 | 093800 | 1003526500 | 114600 | 114700 | 114800 | 114600 | 78 |
| 553 | 20250415 | 093700 | 994581400 | 114600 | 114700 | 114700 | 114600 | 169 |
| 554 | 20250415 | 093600 | 975199400 | 114700 | 114800 | 114900 | 114700 | 230 |
| 555 | 20250415 | 093500 | 948796300 | 114800 | 114900 | 114900 | 114800 | 45 |
| 556 | 20250415 | 093400 | 943626600 | 115000 | 115000 | 115000 | 114900 | 43 |
| 557 | 20250415 | 093300 | 938683100 | 115000 | 114900 | 115000 | 114800 | 184 |
| 558 | 20250415 | 093200 | 917541900 | 115000 | 114800 | 115000 | 114800 | 46 |
| 559 | 20250415 | 093100 | 912252300 | 114800 | 115000 | 115200 | 114800 | 354 |
| 560 | 20250415 | 093000 | 871569000 | 115000 | 115100 | 115200 | 114700 | 892 |
| 561 | 20250415 | 092900 | 768965600 | 115100 | 115000 | 115100 | 115000 | 13 |
| 562 | 20250415 | 092800 | 767469600 | 115100 | 115000 | 115100 | 114800 | 19 |
| 563 | 20250415 | 092700 | 765286100 | 115000 | 114900 | 115100 | 114700 | 33 |
| 564 | 20250415 | 092600 | 761493800 | 114900 | 114900 | 114900 | 114900 | 1 |
| 565 | 20250415 | 092500 | 761378900 | 114900 | 114700 | 114900 | 114600 | 950 |
| 566 | 20250415 | 092400 | 652405600 | 114600 | 114600 | 114600 | 114600 | 12 |
| 567 | 20250415 | 092300 | 651030400 | 114600 | 114600 | 114600 | 114600 | 143 |
| 568 | 20250415 | 092200 | 634642600 | 114600 | 114500 | 114600 | 114500 | 16 |
| 569 | 20250415 | 092100 | 632810300 | 114500 | 114600 | 114700 | 114500 | 281 |
| 570 | 20250415 | 092000 | 600608700 | 114600 | 114700 | 114700 | 114600 | 74 |
| 571 | 20250415 | 091900 | 592121900 | 114700 | 114700 | 114800 | 114700 | 9 |
| 572 | 20250415 | 091800 | 591089500 | 114700 | 114700 | 114800 | 114700 | 50 |
| 573 | 20250415 | 091700 | 585352200 | 114800 | 114800 | 114800 | 114600 | 146 |
| 574 | 20250415 | 091600 | 568613600 | 114700 | 114900 | 114900 | 114700 | 109 |
| 575 | 20250415 | 091500 | 556100500 | 114800 | 114900 | 115000 | 114800 | 74 |
| 576 | 20250415 | 091400 | 547597900 | 115000 | 114600 | 115000 | 114600 | 143 |
| 577 | 20250415 | 091300 | 531177600 | 114800 | 114700 | 114800 | 114600 | 350 |
| 578 | 20250415 | 091200 | 491035500 | 114700 | 114700 | 114700 | 114500 | 155 |
| 579 | 20250415 | 091100 | 473276200 | 114500 | 114600 | 114700 | 114500 | 156 |
| 580 | 20250415 | 091000 | 455399000 | 114500 | 114800 | 114800 | 114500 | 169 |
| 581 | 20250415 | 090900 | 436030100 | 114700 | 114900 | 114900 | 114700 | 33 |
| 582 | 20250415 | 090800 | 432244700 | 114900 | 114600 | 114900 | 114600 | 292 |
| 583 | 20250415 | 090700 | 398767000 | 114600 | 114600 | 114600 | 114400 | 967 |
| 584 | 20250415 | 090600 | 287998900 | 114600 | 114900 | 114900 | 114600 | 292 |
| 585 | 20250415 | 090500 | 254505800 | 114700 | 114700 | 114800 | 114700 | 88 |
| 586 | 20250415 | 090400 | 244410500 | 114600 | 114700 | 114800 | 114600 | 574 |
| 587 | 20250415 | 090300 | 178588100 | 114700 | 115000 | 115000 | 114700 | 342 |
| 588 | 20250415 | 090200 | 139325300 | 115000 | 115000 | 115000 | 114900 | 180 |
| 589 | 20250415 | 090100 | 118637300 | 115100 | 115100 | 115100 | 115100 | 36 |
| 590 | 20250415 | 090000 | 114493700 | 115100 | 115000 | 115600 | 115000 | 994 |